Vedi i grafici di borsa MSFT, 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 | 373.85998535156 | 375.89999389648 | 366.76998901367 | 370.86999511719 | 366.10552978516 | 25258600 | -2.4288387951735 | -0.79976203699985 | ||
2024-01-02 | 373.85998535156 | 375.89999389648 | 366.76998901367 | 370.86999511719 | 366.10552978516 | 25258600 | -2.4288387951735 | -0.50151950172588 | ||
2024-01-03 | -1.2972705761428 | |||||||||
2024-01-03 | 369.01000976562 | 373.26000976562 | 368.51000976562 | 370.60000610352 | 365.83898925781 | 23083500 | 1.2889744848508 | 0.43088162808931 | ||
2024-01-03 | 369.01000976562 | 373.26000976562 | 368.51000976562 | 370.60000610352 | 365.83898925781 | 23083500 | 1.2889744848508 | 0.018890265263294 | ||
2024-01-04 | 0.44985328803512 | |||||||||
2024-01-04 | 370.67001342773 | 373.10000610352 | 367.17001342773 | 367.94000244141 | 363.21319580078 | 20901500 | -1.5893842344607 | -0.73650710535837 | ||
2024-01-04 | -0.73650710535837 | |||||||||
2024-01-04 | 370.67001342773 | 373.10000610352 | 367.17001342773 | 367.94000244141 | 363.21319580078 | 20901500 | -1.5893842344607 | 0.27993661261687 | ||
2024-01-05 | 0.27993661261687 | |||||||||
2024-01-05 | 368.9700012207 | 372.05999755859 | 366.5 | 367.75 | 363.02560424805 | 21004600 | -1.4943819800779 | -0.33065051810902 | ||
2024-01-05 | -0.33065051810902 | |||||||||
2024-01-05 | 368.9700012207 | 372.05999755859 | 366.5 | 367.75 | 363.02560424805 | 21004600 | -1.4943819800779 | 0.42147866566111 | ||
2024-01-08 | 369.29998779297 | 375.20001220703 | 369.01000976562 | 374.69000244141 | 369.87649536133 | 23134000 | 1.6774619326283 | 1.4595220218256 | ||
2024-01-08 | 1.8871522614293 | |||||||||
2024-01-08 | 369.29998779297 | 375.20001220703 | 369.01000976562 | 374.69000244141 | 369.87649536133 | 23134000 | 1.6774619326283 | -0.71525598716777 | ||
2024-01-09 | -0.71525598716777 | |||||||||
2024-01-09 | 372.01000976562 | 375.98999023438 | 371.19000244141 | 375.79000854492 | 370.96237182617 | 20830000 | 1.2931349878494 | 1.0161013628849 | ||
2024-01-09 | 372.01000976562 | 375.98999023438 | 371.19000244141 | 375.79000854492 | 370.96237182617 | 20830000 | 1.2931349878494 | 0.15433794381905 | ||
2024-01-10 | 376.36999511719 | 384.17001342773 | 376.32000732422 | 382.76998901367 | 377.85263061523 | 25514200 | 2.0859922275545 | 1.7004527405251 | ||
2024-01-10 | 376.36999511719 | 384.17001342773 | 376.32000732422 | 382.76998901367 | 377.85263061523 | 25514200 | 2.0859922275545 | 0.8438516809145 | ||
2024-01-11 | 3.7606488715691 | |||||||||
2024-01-11 | 386 | 390.67999267578 | 380.38000488281 | 384.63000488281 | 379.68878173828 | 27850800 | -2.6364257156922 | -0.35492101481541 | ||
2024-01-11 | -0.35492101481541 | |||||||||
2024-01-11 | 386 | 390.67999267578 | 380.38000488281 | 384.63000488281 | 379.68878173828 | 27850800 | -2.6364257156922 | 0.22358769223543 | ||
2024-01-12 | 385.48999023438 | 388.67999267578 | 384.64999389648 | 388.4700012207 | 383.47946166992 | 21661200 | 1.0477054057568 | 0.77304497180752 | ||
2024-01-12 | 385.48999023438 | 388.67999267578 | 384.64999389648 | 388.4700012207 | 383.47946166992 | 21661200 | 1.0477054057568 | 1.3360111270105 | ||
2024-01-16 | 2.3477104398156 | |||||||||
2024-01-16 | 393.66000366211 | 394.0299987793 | 387.61999511719 | 390.26998901367 | 385.25631713867 | 27202300 | -1.6267806212643 | -0.86115292813624 | ||
2024-01-16 | 393.66000366211 | 394.0299987793 | 387.61999511719 | 390.26998901367 | 385.25631713867 | 27202300 | -1.6267806212643 | -0.58676764593947 | ||
2024-01-17 | -1.4428676073113 | |||||||||
2024-01-17 | 387.98001098633 | 390.10998535156 | 384.80999755859 | 389.4700012207 | 384.46661376953 | 22234100 | 1.3772999211544 | 0.38403788653625 | ||
2024-01-17 | 387.98001098633 | 390.10998535156 | 384.80999755859 | 389.4700012207 | 384.46661376953 | 22234100 | 1.3772999211544 | 0.577708165699 | ||
2024-01-18 | 391.7200012207 | 393.98999023438 | 390.11999511719 | 393.86999511719 | 388.81002807617 | 23392100 | 0.99200122157928 | 0.54885987179221 | ||
2024-01-18 | 391.7200012207 | 393.98999023438 | 390.11999511719 | 393.86999511719 | 388.81002807617 | 23392100 | 0.99200122157928 | 0.47985748390791 | ||
2024-01-19 | 395.76000976562 | 398.67001342773 | 393.5 | 398.67001342773 | 393.54840087891 | 29331100 | 1.3138534759173 | 0.73529502483909 | ||
2024-01-19 | 395.76000976562 | 398.67001342773 | 393.5 | 398.67001342773 | 393.54840087891 | 29331100 | 1.3138534759173 | 0.33861979593863 | ||
2024-01-22 | 3.1032469937654 | |||||||||
2024-01-22 | 400.01998901367 | 400.61999511719 | 393.58999633789 | 396.51000976562 | 391.41619873047 | 27016900 | -1.7547798075432 | -0.87745096356345 | ||
2024-01-22 | 400.01998901367 | 400.61999511719 | 393.58999633789 | 396.51000976562 | 391.41619873047 | 27016900 | -1.7547798075432 | -0.19167479935103 | ||
2024-01-23 | -1.0674439105407 | |||||||||
2024-01-23 | 395.75 | 399.38000488281 | 393.92999267578 | 398.89999389648 | 393.77548217773 | 20525900 | 1.3834976539897 | 0.79595550132265 | ||
2024-01-23 | 395.75 | 399.38000488281 | 393.92999267578 | 398.89999389648 | 393.77548217773 | 20525900 | 1.3834976539897 | 0.66182368734822 | ||
2024-01-24 | 401.54000854492 | 405.63000488281 | 400.45001220703 | 402.55999755859 | 397.38842773438 | 24867000 | 1.2935428937141 | 0.25401927378745 | ||
2024-01-24 | 401.54000854492 | 405.63000488281 | 400.45001220703 | 402.55999755859 | 397.38842773438 | 24867000 | 1.2935428937141 | 0.43720433632226 | ||
2024-01-25 | 404.32000732422 | 407.01000976562 | 402.5299987793 | 404.86999511719 | 399.66876220703 | 21021200 | 1.1129632573756 | 0.13602784502518 | ||
2024-01-25 | 2.3044839209571 | |||||||||
2024-01-25 | 404.32000732422 | 407.01000976562 | 402.5299987793 | 404.86999511719 | 399.66876220703 | 21021200 | 1.1129632573756 | -0.12349643244254 | ||
2024-01-26 | 404.36999511719 | 406.17001342773 | 402.42999267578 | 403.92999267578 | 398.74081420898 | 17803300 | -0.92080178947492 | -0.10881184230268 | ||
2024-01-26 | -0.2321738960019 | |||||||||
2024-01-26 | 404.36999511719 | 406.17001342773 | 402.42999267578 | 403.92999267578 | 398.74081420898 | 17803300 | -0.92080178947492 | 0.52732030832932 | ||
2024-01-29 | 406.05999755859 | 409.98001098633 | 404.32998657227 | 409.7200012207 | 404.45642089844 | 24510200 | 1.3973795171516 | 0.90134553615595 | ||
2024-01-29 | 406.05999755859 | 409.98001098633 | 404.32998657227 | 409.7200012207 | 404.45642089844 | 24510200 | 1.3973795171516 | 0.61993764945676 | ||
2024-01-30 | 2.0622427749578 | |||||||||
2024-01-30 | 412.26000976562 | 413.04998779297 | 406.45001220703 | 408.58999633789 | 403.34097290039 | 33477600 | -1.5978636438662 | -0.8902181489349 | ||
2024-01-30 | 412.26000976562 | 413.04998779297 | 406.45001220703 | 408.58999633789 | 403.34097290039 | 33477600 | -1.5978636438662 | -0.39893411425191 | ||
2024-01-31 | 406.95999145508 | 415.32000732422 | 397.20999145508 | 397.57998657227 | 392.47241210938 | 47871100 | -4.3604968577888 | -2.3048960781807 | ||
2024-01-31 | -3.5608651932321 | |||||||||
2024-01-31 | 406.95999145508 | 415.32000732422 | 397.20999145508 | 397.57998657227 | 392.47241210938 | 47871100 | -4.3604968577888 | 1.0689672879768 | ||
2024-02-01 | 401.82998657227 | 408 | 401.79998779297 | 403.7799987793 | 398.5927734375 | 30657700 | 1.5430593318549 | 0.48528289878649 | ||
2024-02-01 | 401.82998657227 | 408 | 401.79998779297 | 403.7799987793 | 398.5927734375 | 30657700 | 1.5430593318549 | 0.0074294862022706 | ||
2024-02-02 | 403.80999755859 | 412.64999389648 | 403.55999755859 | 411.2200012207 | 405.9372253418 | 28256700 | 2.2524522729909 | 1.8350223389489 | ||
2024-02-02 | 3.4307598745185 | |||||||||
2024-02-02 | 403.80999755859 | 412.64999389648 | 403.55999755859 | 411.2200012207 | 405.9372253418 | 28256700 | 2.2524522729909 | -0.32099784064499 | ||
2024-02-05 | 409.89999389648 | 411.16000366211 | 403.98999023438 | 405.64999389648 | 400.4387512207 | 25352300 | -1.7438499279776 | -1.0368382686713 | ||
2024-02-05 | -1.3545078808629 | |||||||||
2024-02-05 | 409.89999389648 | 411.16000366211 | 403.98999023438 | 405.64999389648 | 400.4387512207 | 25352300 | -1.7438499279776 | 0.056701834041406 | ||
2024-02-06 | 0.056701834041406 | |||||||||
2024-02-06 | 405.88000488281 | 407.9700012207 | 402.91000366211 | 405.48999023438 | 400.28076171875 | 18382600 | -1.2402866738862 | -0.096091121451058 | ||
2024-02-06 | -0.096091121451058 | |||||||||
2024-02-06 | 405.88000488281 | 407.9700012207 | 402.91000366211 | 405.48999023438 | 400.28076171875 | 18382600 | -1.2402866738862 | 0.48090267429393 | ||
2024-02-07 | 407.44000244141 | 414.29998779297 | 407.39999389648 | 414.04998779297 | 408.73083496094 | 22340500 | 1.6936656847957 | 1.6223211545148 | ||
2024-02-07 | 407.44000244141 | 414.29998779297 | 407.39999389648 | 414.04998779297 | 408.73083496094 | 22340500 | 1.6936656847957 | 0 | ||
2024-02-08 | 414.04998779297 | 415.55999755859 | 412.5299987793 | 414.10998535156 | 408.7900390625 | 21225300 | 0.73449174320968 | 0.014490414288759 | ||
2024-02-08 | 414.04998779297 | 415.55999755859 | 412.5299987793 | 414.10998535156 | 408.7900390625 | 21225300 | 0.73449174320968 | 0.27529272144202 | ||
2024-02-09 | 415.25 | 420.82000732422 | 415.08999633789 | 420.54998779297 | 415.14730834961 | 22032800 | 1.3804261815223 | 1.2763366148028 | ||
2024-02-09 | 415.25 | 420.82000732422 | 415.08999633789 | 420.54998779297 | 415.14730834961 | 22032800 | 1.3804261815223 | 0.0023801607218044 | ||
2024-02-12 | 3.7164930546148 | |||||||||
2024-02-12 | 420.55999755859 | 420.73999023438 | 414.75 | 415.26000976562 | 409.92529296875 | 21202900 | -1.4236797959325 | -1.2602215673711 | ||
2024-02-12 | 420.55999755859 | 420.73999023438 | 414.75 | 415.26000976562 | 409.92529296875 | 21202900 | -1.4236797959325 | -2.4851917067679 | ||
2024-02-13 | -3.7140943522598 | |||||||||
2024-02-13 | 404.94000244141 | 410.07000732422 | 403.39001464844 | 406.32000732422 | 401.10012817383 | 27824900 | 1.6559638149702 | 0.34079243208682 | ||
2024-02-13 | 404.94000244141 | 410.07000732422 | 403.39001464844 | 406.32000732422 | 401.10012817383 | 27824900 | 1.6559638149702 | 0.43069501094086 | ||
2024-02-14 | 408.07000732422 | 409.83999633789 | 404.57000732422 | 409.48999023438 | 404.97695922852 | 20401200 | 1.3026148548497 | 0.34797531910451 | ||
2024-02-14 | 1.1236202315248 | |||||||||
2024-02-14 | 408.07000732422 | 409.83999633789 | 404.57000732422 | 409.48999023438 | 404.97695922852 | 20401200 | 1.3026148548497 | -0.32967242622093 | ||
2024-02-15 | 408.14001464844 | 409.13000488281 | 404.29000854492 | 406.55999755859 | 402.07922363281 | 21825500 | -1.182997159858 | -0.38712623931392 | ||
2024-02-15 | -0.71552241706916 | |||||||||
2024-02-15 | 408.14001464844 | 409.13000488281 | 404.29000854492 | 406.55999755859 | 402.07922363281 | 21825500 | -1.182997159858 | 0.34435111788946 | ||
2024-02-16 | 0.34435111788946 | |||||||||
2024-02-16 | 407.95999145508 | 408.29000854492 | 403.44000244141 | 404.05999755859 | 399.60678100586 | 22296500 | -1.1878826329354 | -0.95597460000286 | ||
2024-02-16 | 407.95999145508 | 408.29000854492 | 403.44000244141 | 404.05999755859 | 399.60678100586 | 22296500 | -1.1878826329354 | -0.20294197128481 | ||
2024-02-20 | 403.23999023438 | 404.48999023438 | 398.01000976562 | 402.79000854492 | 398.35073852539 | 24307900 | -1.6020125652542 | -0.111591533665 | ||
2024-02-20 | 403.23999023438 | 404.48999023438 | 398.01000976562 | 402.79000854492 | 398.35073852539 | 24307900 | -1.6020125652542 | -0.65046179438567 | ||
2024-02-21 | -1.9094955854762 | |||||||||
2024-02-21 | 400.17001342773 | 402.29000854492 | 397.2200012207 | 402.17999267578 | 397.74749755859 | 18518900 | 1.2763726168466 | 0.5022813255871 | ||
2024-02-21 | 400.17001342773 | 402.29000854492 | 397.2200012207 | 402.17999267578 | 397.74749755859 | 18518900 | 1.2763726168466 | 1.9916479962946 | ||
2024-02-22 | 410.19000244141 | 412.82998657227 | 408.57000732422 | 411.64999389648 | 407.11309814453 | 27009900 | 1.0426558904669 | 0.35593053131193 | ||
2024-02-22 | 410.19000244141 | 412.82998657227 | 408.57000732422 | 411.64999389648 | 407.11309814453 | 27009900 | 1.0426558904669 | 0.97656251447944 | ||
2024-02-23 | 3.8733536946539 | |||||||||
2024-02-23 | 415.67001342773 | 415.85998535156 | 408.9700012207 | 410.33999633789 | 405.81756591797 | 16295900 | -1.6568038218524 | -1.2822712530767 | ||
2024-02-23 | -1.2822712530767 | |||||||||
2024-02-23 | 415.67001342773 | 415.85998535156 | 408.9700012207 | 410.33999633789 | 405.81756591797 | 16295900 | -1.6568038218524 | 0.27294320007383 | ||
2024-02-26 | 0.27294320007383 | |||||||||
2024-02-26 | 411.45999145508 | 412.16000366211 | 407.35998535156 | 407.54000854492 | 403.04846191406 | 16193500 | -1.1646007055265 | -0.95270086802212 | ||
2024-02-26 | -0.95270086802212 | |||||||||
2024-02-26 | 411.45999145508 | 412.16000366211 | 407.35998535156 | 407.54000854492 | 403.04846191406 | 16193500 | -1.1646007055265 | 0.11041411395649 | ||
2024-02-27 | 0.11041411395649 | |||||||||
2024-02-27 | 407.98999023438 | 408.32000732422 | 403.85000610352 | 407.48001098633 | 402.98904418945 | 14835800 | -1.0947299031453 | -0.12499798040484 | ||
2024-02-27 | -0.12499798040484 | |||||||||
2024-02-27 | 407.98999023438 | 408.32000732422 | 403.85000610352 | 407.48001098633 | 402.98904418945 | 14835800 | -1.0947299031453 | 0.17178307415835 | ||
2024-02-28 | 0.17178307415835 | |||||||||
2024-02-28 | 408.17999267578 | 409.29998779297 | 405.32000732422 | 407.7200012207 | 403.22644042969 | 13183100 | -0.97238714572431 | -0.11269328809154 | ||
2024-02-28 | -0.11269328809154 | |||||||||
2024-02-28 | 408.17999267578 | 409.29998779297 | 405.32000732422 | 407.7200012207 | 403.22644042969 | 13183100 | -0.97238714572431 | 0.22564834322081 | ||
2024-02-29 | 408.64001464844 | 414.20001220703 | 405.92001342773 | 413.64001464844 | 409.08120727539 | 31947300 | 2.0398104319562 | 1.2235708253636 | ||
2024-02-29 | 1.45198013588 | |||||||||
2024-02-29 | 408.64001464844 | 414.20001220703 | 405.92001342773 | 413.64001464844 | 409.08120727539 | 31947300 | 2.0398104319562 | -0.57296817300908 | ||
2024-03-01 | -0.57296817300908 | |||||||||
2024-03-01 | 411.26998901367 | 415.86999511719 | 410.88000488281 | 415.5 | 410.92065429688 | 17823400 | 1.2144641197126 | 1.028524108086 | ||
2024-03-01 | 1.028524108086 | |||||||||
2024-03-01 | 411.26998901367 | 415.86999511719 | 410.88000488281 | 415.5 | 410.92065429688 | 17823400 | 1.2144641197126 | -0.49578761939681 | ||
2024-03-04 | -0.49578761939681 | |||||||||
2024-03-04 | 413.44000244141 | 417.35000610352 | 412.32000732422 | 414.92001342773 | 410.34710693359 | 17596000 | 1.2199259531303 | 0.35797479140589 | ||
2024-03-04 | 0.35797479140589 | |||||||||
2024-03-04 | 413.44000244141 | 417.35000610352 | 412.32000732422 | 414.92001342773 | 410.34710693359 | 17596000 | 1.2199259531303 | -0.23137519078082 | ||
2024-03-05 | 413.95999145508 | 414.25 | 400.64001464844 | 402.64999389648 | 398.21234130859 | 26919200 | -3.2854521065932 | -2.7321475002545 | ||
2024-03-05 | -2.9572011795442 | |||||||||
2024-03-05 | 413.95999145508 | 414.25 | 400.64001464844 | 402.64999389648 | 398.21234130859 | 26919200 | -3.2854521065932 | 0.079475308349575 | ||
2024-03-06 | 0.079475308349575 | |||||||||
2024-03-06 | 402.9700012207 | 405.16000366211 | 398.39001464844 | 402.08999633789 | 397.65844726562 | 22344100 | -1.6709420852207 | -0.21837975039004 | ||
2024-03-06 | -0.21837975039004 | |||||||||
2024-03-06 | 402.9700012207 | 405.16000366211 | 398.39001464844 | 402.08999633789 | 397.65844726562 | 22344100 | -1.6709420852207 | 1.0022628804499 | ||
2024-03-07 | 406.11999511719 | 409.7799987793 | 402.23999023438 | 409.14001464844 | 404.63079833984 | 18718500 | 1.8745049542509 | 0.74362739278044 | ||
2024-03-07 | 1.753343374557 | |||||||||
2024-03-07 | 406.11999511719 | 409.7799987793 | 402.23999023438 | 409.14001464844 | 404.63079833984 | 18718500 | 1.8745049542509 | -0.28841549374566 | ||
2024-03-08 | 407.95999145508 | 410.42001342773 | 404.32998657227 | 406.2200012207 | 401.74298095703 | 18002200 | -1.4838523113447 | -0.42651001834002 | ||
2024-03-08 | 407.95999145508 | 410.42001342773 | 404.32998657227 | 406.2200012207 | 401.74298095703 | 18002200 | -1.4838523113447 | -0.60558107618675 | ||
2024-03-11 | -1.314954463067 | |||||||||
2024-03-11 | 403.76000976562 | 405.67999267578 | 401.26000976562 | 404.51998901367 | 400.06167602539 | 16120800 | 1.10152589408 | 0.18822548783075 | ||
2024-03-11 | 403.76000976562 | 405.67999267578 | 401.26000976562 | 404.51998901367 | 400.06167602539 | 16120800 | 1.10152589408 | 0.76634188364195 | ||
2024-03-12 | 407.61999511719 | 415.57000732422 | 406.79000854492 | 415.2799987793 | 410.703125 | 22457000 | 2.1583614628842 | 1.8792021377428 | ||
2024-03-12 | 407.61999511719 | 415.57000732422 | 406.79000854492 | 415.2799987793 | 410.703125 | 22457000 | 2.1583614628842 | 0.6790616770632 | ||
2024-03-13 | 3.5516138277822 | |||||||||
2024-03-13 | 418.10000610352 | 418.17999267578 | 411.45001220703 | 415.10000610352 | 410.52508544922 | 17115900 | -1.6093501809322 | -0.71753168050833 | ||
2024-03-13 | -0.71753168050833 | |||||||||
2024-03-13 | 418.10000610352 | 418.17999267578 | 411.45001220703 | 415.10000610352 | 410.52508544922 | 17115900 | -1.6093501809322 | 1.2382520007908 | ||
2024-03-14 | 420.23999023438 | 427.82000732422 | 417.98999023438 | 425.2200012207 | 420.53356933594 | 34157300 | 2.3517350461746 | 1.1850397634815 | ||
2024-03-14 | 2.4379655428537 | |||||||||
2024-03-14 | 420.23999023438 | 427.82000732422 | 417.98999023438 | 425.2200012207 | 420.53356933594 | 34157300 | 2.3517350461746 | -1.3945704949809 | ||
2024-03-15 | 419.29000854492 | 422.60000610352 | 412.79000854492 | 416.42001342773 | 411.83056640625 | 45079900 | -2.3213434493398 | -0.68448926964593 | ||
2024-03-15 | 419.29000854492 | 422.60000610352 | 412.79000854492 | 416.42001342773 | 411.83056640625 | 45079900 | -2.3213434493398 | -0.52111170399137 | ||
2024-03-18 | -2.5798413031398 | |||||||||
2024-03-18 | 414.25 | 420.73001098633 | 413.7799987793 | 417.32000732422 | 412.72064208984 | 20106000 | 1.6796394769043 | 0.74110013861648 | ||
2024-03-18 | 414.25 | 420.73001098633 | 413.7799987793 | 417.32000732422 | 412.72064208984 | 20106000 | 1.6796394769043 | 0.12220340244811 | ||
2024-03-19 | 417.82998657227 | 421.67001342773 | 415.54998779297 | 421.41000366211 | 416.765625 | 19837900 | 1.4727531739971 | 0.85681191032099 | ||
2024-03-19 | 417.82998657227 | 421.67001342773 | 415.54998779297 | 421.41000366211 | 416.765625 | 19837900 | 1.4727531739971 | 0.14000529953335 | ||
2024-03-20 | 422 | 425.95999145508 | 420.66000366211 | 425.23001098633 | 420.54348754883 | 17860100 | 1.2599219671062 | 0.76540544699719 | ||
2024-03-20 | 422 | 425.95999145508 | 420.66000366211 | 425.23001098633 | 420.54348754883 | 17860100 | 1.2599219671062 | 1.0817617447244 | ||
2024-03-21 | 3.7610106390503 | |||||||||
2024-03-21 | 429.82998657227 | 430.82000732422 | 427.16000366211 | 429.36999511719 | 424.63781738281 | 21296200 | -0.84954356805323 | -0.10701706941072 | ||
2024-03-21 | -0.10701706941072 | |||||||||
2024-03-21 | 429.82998657227 | 430.82000732422 | 427.16000366211 | 429.36999511719 | 424.63781738281 | 21296200 | -0.84954356805323 | 0.076860771268761 | ||
2024-03-22 | 0.076860771268761 | |||||||||
2024-03-22 | 429.70001220703 | 429.85998535156 | 426.07000732422 | 428.73999023438 | 424.01473999023 | 17648500 | -0.88167732668676 | -0.22341678970996 | ||
2024-03-22 | 429.70001220703 | 429.85998535156 | 426.07000732422 | 428.73999023438 | 424.01473999023 | 17648500 | -0.88167732668676 | -0.81634558933649 | ||
2024-03-25 | 425.23999023438 | 427.41000366211 | 421.60998535156 | 422.85998535156 | 418.19955444336 | 18060500 | -1.3570151051336 | -0.55968510428681 | ||
2024-03-25 | -1.5918144429033 | |||||||||
2024-03-25 | 425.23999023438 | 427.41000366211 | 421.60998535156 | 422.85998535156 | 418.19955444336 | 18060500 | -1.3570151051336 | 0.65033346622136 | ||
2024-03-26 | 0.65033346622136 | |||||||||
2024-03-26 | 425.60998535156 | 425.98999023438 | 421.35000610352 | 421.64999389648 | 417.00289916992 | 16725600 | -1.0892237463858 | -0.93042729056441 | ||
2024-03-26 | -0.93042729056441 | |||||||||
2024-03-26 | 425.60998535156 | 425.98999023438 | 421.35000610352 | 421.64999389648 | 417.00289916992 | 16725600 | -1.0892237463858 | 0.66168826877935 | ||
2024-03-27 | 0.66168826877935 | |||||||||
2024-03-27 | 424.44000244141 | 424.45001220703 | 419.01000976562 | 421.42999267578 | 416.78527832031 | 16705000 | -1.2816591553666 | -0.70917202627255 | ||
2024-03-27 | 424.44000244141 | 424.45001220703 | 419.01000976562 | 421.42999267578 | 416.78527832031 | 16705000 | -1.2816591553666 | -0.11152533727344 | ||
2024-03-28 | 420.95999145508 | 421.86999511719 | 419.11999511719 | 420.7200012207 | 416.08319091797 | 21871200 | -0.65185958513976 | -0.057010224070331 | ||
2024-03-28 | -0.87644925061385 | |||||||||
2024-03-28 | 420.95999145508 | 421.86999511719 | 419.11999511719 | 420.7200012207 | 416.08319091797 | 21871200 | -0.65185958513976 | 0.76773411697955 | ||
2024-04-01 | 423.95001220703 | 427.89001464844 | 422.2200012207 | 424.57000732422 | 419.89074707031 | 16316000 | 1.3429049811334 | 0.14624250485566 | ||
2024-04-01 | 0.91509937543851 | |||||||||
2024-04-01 | 423.95001220703 | 427.89001464844 | 422.2200012207 | 424.57000732422 | 419.89074707031 | 16316000 | 1.3429049811334 | -1.0504797549796 | ||
2024-04-02 | -1.0504797549796 | |||||||||
2024-04-02 | 420.10998535156 | 422.38000488281 | 417.83999633789 | 421.44000244141 | 416.79525756836 | 17912000 | 1.0865423570535 | 0.31658783085833 | ||
2024-04-02 | 0.31658783085833 | |||||||||
2024-04-02 | 420.10998535156 | 422.38000488281 | 417.83999633789 | 421.44000244141 | 416.79525756836 | 17912000 | 1.0865423570535 | -0.40574967852414 | ||
2024-04-03 | -0.40574967852414 | |||||||||
2024-04-03 | 419.73001098633 | 423.26000976562 | 419.08999633789 | 420.45001220703 | 415.8161315918 | 16502300 | 0.99501621708296 | 0.17153913274184 | ||
2024-04-03 | 419.73001098633 | 423.26000976562 | 419.08999633789 | 420.45001220703 | 415.8161315918 | 16502300 | 0.99501621708296 | 1.0797901999128 | ||
2024-04-04 | 1.253181595399 | |||||||||
2024-04-04 | 424.98999023438 | 428.67001342773 | 417.57000732422 | 417.88000488281 | 413.27447509766 | 19370900 | -2.5894057796947 | -1.6729771323888 | ||
2024-04-04 | -1.6729771323888 | |||||||||
2024-04-04 | 424.98999023438 | 428.67001342773 | 417.57000732422 | 417.88000488281 | 413.27447509766 | 19370900 | -2.5894057796947 | 0.50971687037522 | ||
2024-04-05 | 420.01000976562 | 426.51000976562 | 418.32000732422 | 425.51998901367 | 420.83026123047 | 16554800 | 1.9578318746439 | 1.311868555495 | ||
2024-04-05 | 1.8282722412148 | |||||||||
2024-04-05 | 420.01000976562 | 426.51000976562 | 418.32000732422 | 425.51998901367 | 420.83026123047 | 16554800 | 1.9578318746439 | -0.082246567722644 | ||
2024-04-08 | 425.17001342773 | 427.2799987793 | 423.29998779297 | 424.58999633789 | 419.91049194336 | 14272400 | -0.9314760807196 | -0.13642003705003 | ||
2024-04-08 | -0.21855440397452 | |||||||||
2024-04-08 | 425.17001342773 | 427.2799987793 | 423.29998779297 | 424.58999633789 | 419.91049194336 | 14272400 | -0.9314760807196 | 0.43571589520996 | ||
2024-04-09 | 0.43571589520996 | |||||||||
2024-04-09 | 426.44000244141 | 427.73999023438 | 421.61999511719 | 426.2799987793 | 421.58187866211 | 12496900 | -1.4307745959956 | -0.037520791012413 | ||
2024-04-09 | 426.44000244141 | 427.73999023438 | 421.61999511719 | 426.2799987793 | 421.58187866211 | 12496900 | -1.4307745959956 | -0.95946240724473 | ||
2024-04-10 | -0.99662320037247 | |||||||||
2024-04-10 | 422.19000244141 | 424.0299987793 | 419.70001220703 | 423.26000976562 | 418.59515380859 | 16216600 | 1.0316860725107 | 0.25344212748555 | ||
2024-04-10 | 422.19000244141 | 424.0299987793 | 419.70001220703 | 423.26000976562 | 418.59515380859 | 16216600 | 1.0316860725107 | 0.60482859224318 | ||
2024-04-11 | 425.82000732422 | 429.36999511719 | 422.35998535156 | 427.92999267578 | 423.21368408203 | 17966400 | 1.6597239342619 | 0.49551108808186 | ||
2024-04-11 | 1.3595751204866 | |||||||||
2024-04-11 | 425.82000732422 | 429.36999511719 | 422.35998535156 | 427.92999267578 | 423.21368408203 | 17966400 | 1.6597239342619 | -0.90669150310111 | ||
2024-04-12 | 424.04998779297 | 425.17999267578 | 419.76998901367 | 421.89999389648 | 417.25015258789 | 19253800 | -1.2724031599094 | -0.5070142573696 | ||
2024-04-12 | -1.4091087052796 | |||||||||
2024-04-12 | 424.04998779297 | 425.17999267578 | 419.76998901367 | 421.89999389648 | 417.25015258789 | 19253800 | -1.2724031599094 | 1.1140109682449 | ||
2024-04-15 | 1.1140109682449 | |||||||||
2024-04-15 | 426.60000610352 | 426.82000732422 | 413.42999267578 | 413.64001464844 | 409.08120727539 | 20273500 | -3.1371572135011 | -3.0379726370499 | ||
2024-04-15 | -3.0379726370499 | |||||||||
2024-04-15 | 426.60000610352 | 426.82000732422 | 413.42999267578 | 413.64001464844 | 409.08120727539 | 20273500 | -3.1371572135011 | 0.22483140964291 | ||
2024-04-16 | 414.57000732422 | 418.39999389648 | 413.73001098633 | 414.57998657227 | 410.01080322266 | 16765600 | 1.1287513078935 | 0.0024071321780506 | ||
2024-04-16 | 414.57000732422 | 418.39999389648 | 413.73001098633 | 414.57998657227 | 410.01080322266 | 16765600 | 1.1287513078935 | 0.64402853833103 | ||
2024-04-17 | 0.87273600805537 | |||||||||
2024-04-17 | 417.25 | 418.88000488281 | 410.32998657227 | 411.83999633789 | 407.30102539062 | 15855500 | -2.0411617195571 | -1.2965856589837 | ||
2024-04-17 | 417.25 | 418.88000488281 | 410.32998657227 | 411.83999633789 | 407.30102539062 | 15855500 | -2.0411617195571 | -0.2938013466 | ||
2024-04-18 | 410.63000488281 | 411.89001464844 | 403.95001220703 | 404.26998901367 | 399.814453125 | 21029900 | -1.927699667151 | -1.5488434341167 | ||
2024-04-18 | 410.63000488281 | 411.89001464844 | 403.95001220703 | 404.26998901367 | 399.814453125 | 21029900 | -1.927699667151 | -0.059363851113592 | ||
2024-04-19 | 404.0299987793 | 405.48001098633 | 397.76998901367 | 399.11999511719 | 394.72125244141 | 30565800 | -1.9014555005811 | -1.2152572029166 | ||
2024-04-19 | -4.3451180066657 | |||||||||
2024-04-19 | 404.0299987793 | 405.48001098633 | 397.76998901367 | 399.11999511719 | 394.72125244141 | 30565800 | -1.9014555005811 | 0.24052702616322 | ||
2024-04-22 | 400.07998657227 | 402.85000610352 | 395.75 | 400.95999145508 | 396.54092407227 | 20286900 | 1.7940634500355 | 0.21995723663961 | ||
2024-04-22 | 400.07998657227 | 402.85000610352 | 395.75 | 400.95999145508 | 396.54092407227 | 20286900 | 1.7940634500355 | 0.81803642487965 | ||
2024-04-23 | 404.23999023438 | 408.20001220703 | 403.05999755859 | 407.57000732422 | 403.078125 | 15734500 | 1.2752480225206 | 0.82377230612762 | ||
2024-04-23 | 404.23999023438 | 408.20001220703 | 403.05999755859 | 407.57000732422 | 403.078125 | 15734500 | 1.2752480225206 | 0.48825728061781 | ||
2024-04-24 | 2.6157553039509 | |||||||||
2024-04-24 | 409.55999755859 | 412.4700012207 | 406.7799987793 | 409.05999755859 | 404.55166625977 | 15065300 | -1.3794948540662 | -0.12208223532096 | ||
2024-04-24 | 409.55999755859 | 412.4700012207 | 406.7799987793 | 409.05999755859 | 404.55166625977 | 15065300 | -1.3794948540662 | -3.6742773355989 | ||
2024-04-25 | -3.7918739310167 | |||||||||
2024-04-25 | 394.0299987793 | 399.89001464844 | 388.0299987793 | 399.04000854492 | 394.64208984375 | 40586500 | 3.056468805621 | 1.2714792734426 | ||
2024-04-25 | 394.0299987793 | 399.89001464844 | 388.0299987793 | 399.04000854492 | 394.64208984375 | 40586500 | 3.056468805621 | 3.2903981058667 | ||
2024-04-26 | 4.6037141092392 | |||||||||
2024-04-26 | 412.17001342773 | 413 | 405.76000976562 | 406.32000732422 | 401.84185791016 | 29694700 | -1.7530242698245 | -1.4193187065855 | ||
2024-04-26 | 412.17001342773 | 413 | 405.76000976562 | 406.32000732422 | 401.84185791016 | 29694700 | -1.7530242698245 | -0.26334103783497 | ||
2024-04-29 | 405.25 | 406.32000732422 | 399.19000244141 | 402.25 | 397.81671142578 | 19582100 | -1.7547757320065 | -0.74028377544726 | ||
2024-04-29 | 405.25 | 406.32000732422 | 399.19000244141 | 402.25 | 397.81671142578 | 19582100 | -1.7547757320065 | -0.18893965584214 | ||
2024-04-30 | 401.48999023438 | 402.16000366211 | 389.17001342773 | 389.32998657227 | 385.03909301758 | 28781400 | -3.2300552307755 | -3.0287190111541 | ||
2024-04-30 | -5.5414091543254 | |||||||||
2024-04-30 | 401.48999023438 | 402.16000366211 | 389.17001342773 | 389.32998657227 | 385.03909301758 | 28781400 | -3.2300552307755 | 0.84247268189501 | ||
2024-05-01 | 392.60998535156 | 401.7200012207 | 390.30999755859 | 394.94000244141 | 390.58731079102 | 23562500 | 2.9233183196637 | 0.5934686270797 | ||
2024-05-01 | 392.60998535156 | 401.7200012207 | 390.30999755859 | 394.94000244141 | 390.58731079102 | 23562500 | 2.9233183196637 | 0.68871251427782 | ||
2024-05-02 | 397.66000366211 | 399.92999267578 | 394.64999389648 | 397.83999633789 | 393.45532226562 | 17709400 | 1.3378940481326 | 0.045262956828362 | ||
2024-05-02 | 397.66000366211 | 399.92999267578 | 394.64999389648 | 397.83999633789 | 393.45532226562 | 17709400 | 1.3378940481326 | 1.1160271672724 | ||
2024-05-03 | 402.2799987793 | 407.14999389648 | 401.85998535156 | 406.66000366211 | 402.17810058594 | 17446700 | 1.3163810127286 | 1.0887950920015 | ||
2024-05-03 | 402.2799987793 | 407.14999389648 | 401.85998535156 | 406.66000366211 | 402.17810058594 | 17446700 | 1.3163810127286 | 0.51640340446673 | ||
2024-05-06 | 408.76000976562 | 413.92999267578 | 406.36999511719 | 413.54000854492 | 408.98229980469 | 16996600 | 1.8603729727668 | 1.169390024733 | ||
2024-05-06 | 408.76000976562 | 413.92999267578 | 406.36999511719 | 413.54000854492 | 408.98229980469 | 16996600 | 1.8603729727668 | 0.27083113944122 | ||
2024-05-07 | 6.5060534670997 | |||||||||
2024-05-07 | 414.66000366211 | 414.67001342773 | 409.08999633789 | 409.33999633789 | 404.82858276367 | 20018200 | -1.3456524246155 | -1.2829805810145 | ||
2024-05-07 | 414.66000366211 | 414.67001342773 | 409.08999633789 | 409.33999633789 | 404.82858276367 | 20018200 | -1.3456524246155 | -0.28582179132832 | ||
2024-05-08 | -1.5651353342637 | |||||||||
2024-05-08 | 408.17001342773 | 412.23001098633 | 406.70999145508 | 410.54000854492 | 406.0153503418 | 11792300 | 1.357237256823 | 0.58063920406224 | ||
2024-05-08 | 408.17001342773 | 412.23001098633 | 406.70999145508 | 410.54000854492 | 406.0153503418 | 11792300 | 1.357237256823 | 0.007307151233138 | ||
2024-05-09 | 410.57000732422 | 412.7200012207 | 409.10000610352 | 412.32000732422 | 407.77575683594 | 14689700 | 0.88486801837679 | 0.4262366877223 | ||
2024-05-09 | 410.57000732422 | 412.7200012207 | 409.10000610352 | 412.32000732422 | 407.77575683594 | 14689700 | 0.88486801837679 | 0.15036745881214 | ||
2024-05-10 | 412.94000244141 | 415.38000488281 | 411.79998779297 | 414.73999023438 | 410.16906738281 | 13402300 | 0.86935823117207 | 0.43589571906979 | ||
2024-05-10 | 412.94000244141 | 415.38000488281 | 411.79998779297 | 414.73999023438 | 410.16906738281 | 13402300 | 0.86935823117207 | 0.78845050109637 | ||
2024-05-13 | 2.4107592459466 | |||||||||
2024-05-13 | 418.01000976562 | 418.35000610352 | 410.82000732422 | 413.7200012207 | 409.16027832031 | 15440200 | -1.7999279716596 | -1.0262932572661 | ||
2024-05-13 | 418.01000976562 | 418.35000610352 | 410.82000732422 | 413.7200012207 | 409.16027832031 | 15440200 | -1.7999279716596 | -0.41090887605513 | ||
2024-05-14 | -1.4329850032327 | |||||||||
2024-05-14 | 412.01998901367 | 417.48999023438 | 411.54998779297 | 416.55999755859 | 411.96899414062 | 15109300 | 1.4433246549856 | 1.1018903611425 | ||
2024-05-14 | 412.01998901367 | 417.48999023438 | 411.54998779297 | 416.55999755859 | 411.96899414062 | 15109300 | 1.4433246549856 | 0.32168147343581 | ||
2024-05-15 | 417.89999389648 | 423.80999755859 | 417.26998901367 | 423.07998657227 | 419.17184448242 | 22239500 | 1.5673325945106 | 1.2395292537535 | ||
2024-05-15 | 2.6843351908897 | |||||||||
2024-05-15 | 417.89999389648 | 423.80999755859 | 417.26998901367 | 423.07998657227 | 419.17184448242 | 22239500 | 1.5673325945106 | -0.30254297530528 | ||
2024-05-16 | 421.79998779297 | 425.42001342773 | 420.35000610352 | 420.98999023438 | 417.10116577148 | 17530100 | -1.191765117811 | -0.19203356615347 | ||
2024-05-16 | -0.49399555739412 | |||||||||
2024-05-16 | 421.79998779297 | 425.42001342773 | 420.35000610352 | 420.98999023438 | 417.10116577148 | 17530100 | -1.191765117811 | 0.36818412468285 | ||
2024-05-17 | 0.36818412468285 | |||||||||
2024-05-17 | 422.54000854492 | 422.92001342773 | 418.0299987793 | 420.20999145508 | 416.32836914062 | 15352200 | -1.1562504712899 | -0.55143111722544 | ||
2024-05-17 | -0.55143111722544 | |||||||||
2024-05-17 | 422.54000854492 | 422.92001342773 | 418.0299987793 | 420.20999145508 | 416.32836914062 | 15352200 | -1.1562504712899 | 0 | ||
2024-05-20 | 420.20999145508 | 426.76998901367 | 419.98999023438 | 425.33999633789 | 421.41098022461 | 16272100 | 1.6143238974608 | 1.220819349166 | ||
2024-05-20 | 420.20999145508 | 426.76998901367 | 419.98999023438 | 425.33999633789 | 421.41098022461 | 16272100 | 1.6143238974608 | 0.35030569596173 | ||
2024-05-21 | 426.82998657227 | 432.9700012207 | 424.85000610352 | 429.04000854492 | 425.0768737793 | 21453300 | 1.9112616218744 | 0.51777570512423 | ||
2024-05-21 | 426.82998657227 | 432.9700012207 | 424.85000610352 | 429.04000854492 | 425.0768737793 | 21453300 | 1.9112616218744 | 0.24472957581037 | ||
2024-05-22 | 430.08999633789 | 432.41000366211 | 427.13000488281 | 430.51998901367 | 426.54312133789 | 18073700 | 1.236157310172 | 0.099977372048299 | ||
2024-05-22 | 430.08999633789 | 432.41000366211 | 427.13000488281 | 430.51998901367 | 426.54312133789 | 18073700 | 1.236157310172 | 0.56908210293423 | ||
2024-05-23 | 3.0365793353557 | |||||||||
2024-05-23 | 432.9700012207 | 433.60000610352 | 425.42001342773 | 427 | 423.0556640625 | 17211700 | -1.8865296495933 | -1.3788486971087 | ||
2024-05-23 | -1.3788486971087 | |||||||||
2024-05-23 | 432.9700012207 | 433.60000610352 | 425.42001342773 | 427 | 423.0556640625 | 17211700 | -1.8865296495933 | 0.044497058877346 | ||
2024-05-24 | 427.19000244141 | 431.05999755859 | 424.41000366211 | 430.16000366211 | 426.18646240234 | 11855300 | 1.5668796303347 | 0.69524127524743 | ||
2024-05-24 | 0.74004769604436 | |||||||||
2024-05-24 | 427.19000244141 | 431.05999755859 | 424.41000366211 | 430.16000366211 | 426.18646240234 | 11855300 | 1.5668796303347 | -0.12320968355607 | ||
2024-05-28 | -0.12320968355607 | |||||||||
2024-05-28 | 429.63000488281 | 430.82000732422 | 426.60000610352 | 430.32000732422 | 426.3450012207 | 15718000 | 0.98921733716035 | 0.16060387625731 | ||
2024-05-28 | 0.16060387625731 | |||||||||
2024-05-28 | 429.63000488281 | 430.82000732422 | 426.60000610352 | 430.32000732422 | 426.3450012207 | 15718000 | 0.98921733716035 | -1.0759446002993 | ||
2024-05-29 | -1.0759446002993 | |||||||||
2024-05-29 | 425.69000244141 | 430.94000244141 | 425.69000244141 | 429.17001342773 | 425.20562744141 | 15517100 | 1.2332918250112 | 0.81749887626434 | ||
2024-05-29 | 0.81749887626434 | |||||||||
2024-05-29 | 425.69000244141 | 430.94000244141 | 425.69000244141 | 429.17001342773 | 425.20562744141 | 15517100 | 1.2332918250112 | -1.1347544055721 | ||
2024-05-30 | 424.29998779297 | 424.29998779297 | 414.23999023438 | 414.67001342773 | 410.8395690918 | 28394500 | -2.370963433424 | -2.2696145751324 | ||
2024-05-30 | -3.3786144293237 | |||||||||
2024-05-30 | 424.29998779297 | 424.29998779297 | 414.23999023438 | 414.67001342773 | 410.8395690918 | 28394500 | -2.370963433424 | 0.50160043044156 | ||
2024-05-31 | 0.50160043044156 | |||||||||
2024-05-31 | 416.75 | 416.75 | 404.51000976562 | 415.13000488281 | 411.29534912109 | 47995300 | -2.9370102541992 | -0.38872108390822 | ||
2024-05-31 | -0.38872108390822 | |||||||||
2024-05-31 | 416.75 | 416.75 | 404.51000976562 | 415.13000488281 | 411.29534912109 | 47995300 | -2.9370102541992 | 0.096353887162959 | ||
2024-06-03 | 0.096353887162959 | |||||||||
2024-06-03 | 415.5299987793 | 416.42999267578 | 408.92001342773 | 413.51998901367 | 409.7001953125 | 17484700 | -1.8034193934475 | -0.4837219386157 | ||
2024-06-03 | 415.5299987793 | 416.42999267578 | 408.92001342773 | 413.51998901367 | 409.7001953125 | 17484700 | -1.8034193934475 | -0.2635897578955 | ||
2024-06-04 | -0.74603665502431 | |||||||||
2024-06-04 | 412.42999267578 | 416.44000244141 | 409.67999267578 | 416.07000732422 | 412.22662353516 | 14348900 | 1.6500707592462 | 0.88257757997221 | ||
2024-06-04 | 412.42999267578 | 416.44000244141 | 409.67999267578 | 416.07000732422 | 412.22662353516 | 14348900 | 1.6500707592462 | 0.41819650629591 | ||
2024-06-05 | 417.80999755859 | 424.07998657227 | 416.29998779297 | 424.01000976562 | 420.09326171875 | 16988000 | 1.868844344806 | 1.4839310316316 | ||
2024-06-05 | 417.80999755859 | 424.07998657227 | 416.29998779297 | 424.01000976562 | 420.09326171875 | 16988000 | 1.868844344806 | 0 | ||
2024-06-06 | 424.01000976562 | 425.30999755859 | 420.57998657227 | 424.51998901367 | 420.59854125977 | 14861300 | 1.1246400535788 | 0.12027528508791 | ||
2024-06-06 | 424.01000976562 | 425.30999755859 | 420.57998657227 | 424.51998901367 | 420.59854125977 | 14861300 | 1.1246400535788 | 0.39574654594303 | ||
2024-06-07 | 3.3387531886108 | |||||||||
2024-06-07 | 426.20001220703 | 426.2799987793 | 423 | 423.85000610352 | 419.93478393555 | 13621700 | -0.76944702746775 | -0.55138574289249 | ||
2024-06-07 | -0.55138574289249 | |||||||||
2024-06-07 | 426.20001220703 | 426.2799987793 | 423 | 423.85000610352 | 419.93478393555 | 13621700 | -0.76944702746775 | 0.20054408193355 | ||
2024-06-10 | 424.70001220703 | 428.07998657227 | 423.89001464844 | 427.86999511719 | 423.91760253906 | 13982900 | 0.98845733068356 | 0.74640518461087 | ||
2024-06-10 | 0.9484461379694 | |||||||||
2024-06-10 | 424.70001220703 | 428.07998657227 | 423.89001464844 | 427.86999511719 | 423.91760253906 | 13982900 | 0.98845733068356 | -0.55857717487406 | ||
2024-06-11 | -0.55857717487406 | |||||||||
2024-06-11 | 425.48001098633 | 432.82000732422 | 425.25 | 432.67999267578 | 428.68319702148 | 14551100 | 1.7801310580174 | 1.6922021019889 | ||
2024-06-11 | 425.48001098633 | 432.82000732422 | 425.25 | 432.67999267578 | 428.68319702148 | 14551100 | 1.7801310580174 | 0.6101540845721 | ||
2024-06-12 | 435.32000732422 | 443.39999389648 | 433.25 | 441.05999755859 | 436.98577880859 | 22366200 | 2.3427568139606 | 1.3185679816687 | ||
2024-06-12 | 3.6617434826489 | |||||||||
2024-06-12 | 435.32000732422 | 443.39999389648 | 433.25 | 441.05999755859 | 436.98577880859 | 22366200 | 2.3427568139606 | -0.04761063262152 | ||
2024-06-13 | -0.04761063262152 | |||||||||
2024-06-13 | 440.85000610352 | 443.39001464844 | 439.36999511719 | 441.57998657227 | 437.50094604492 | 15960600 | 0.91495085598137 | 0.16558477002235 | ||
2024-06-13 | 0.16558477002235 | |||||||||
2024-06-13 | 440.85000610352 | 443.39001464844 | 439.36999511719 | 441.57998657227 | 437.50094604492 | 15960600 | 0.91495085598137 | -0.7473137128756 | ||
2024-06-14 | -0.7473137128756 | |||||||||
2024-06-14 | 438.2799987793 | 443.14001464844 | 436.7200012207 | 442.57000732422 | 438.48181152344 | 13582000 | 1.4700525301771 | 0.9788282734486 | ||
2024-06-14 | 438.2799987793 | 443.14001464844 | 436.7200012207 | 442.57000732422 | 438.48181152344 | 13582000 | 1.4700525301771 | 0.0045165766638267 | ||
2024-06-17 | 442.58999633789 | 450.94000244141 | 440.7200012207 | 448.36999511719 | 444.2282409668 | 20790000 | 2.3189329262107 | 1.3059488075018 | ||
2024-06-17 | 442.58999633789 | 450.94000244141 | 440.7200012207 | 448.36999511719 | 444.2282409668 | 20790000 | 2.3189329262107 | 0.2988595027507 | ||
2024-06-18 | 2.6079202125619 | |||||||||
2024-06-18 | 449.70999145508 | 450.14001464844 | 444.89001464844 | 446.33999633789 | 442.21701049805 | 17112500 | -1.1663037786366 | -0.74937074586303 | ||
2024-06-18 | 449.70999145508 | 450.14001464844 | 444.89001464844 | 446.33999633789 | 442.21701049805 | 17112500 | -1.1663037786366 | -0.0089636925326264 | ||
2024-06-20 | 446.29998779297 | 446.5299987793 | 441.26998901367 | 445.70001220703 | 441.58294677734 | 19877400 | -1.1779745549022 | -0.1344332517024 | ||
2024-06-20 | -0.89168115546471 | |||||||||
2024-06-20 | 446.29998779297 | 446.5299987793 | 441.26998901367 | 445.70001220703 | 441.58294677734 | 19877400 | -1.1779745549022 | 0.37693350454764 | ||
2024-06-21 | 447.38000488281 | 450.57998657227 | 446.51000976562 | 449.7799987793 | 445.62521362305 | 34187100 | 0.91150852559319 | 0.53645533333861 | ||
2024-06-21 | 447.38000488281 | 450.57998657227 | 446.51000976562 | 449.7799987793 | 445.62521362305 | 34187100 | 0.91150852559319 | 0.0044441757584002 | ||
2024-06-24 | 0.91989577600304 | |||||||||
2024-06-24 | 449.79998779297 | 452.75 | 446.41000366211 | 447.67001342773 | 443.53475952148 | 15913700 | -1.4003304998102 | -0.47353811094694 | ||
2024-06-24 | -0.47353811094694 | |||||||||
2024-06-24 | 449.79998779297 | 452.75 | 446.41000366211 | 447.67001342773 | 443.53475952148 | 15913700 | -1.4003304998102 | 0.12955671697212 | ||
2024-06-25 | 448.25 | 451.42001342773 | 446.75 | 450.95001220703 | 446.7844543457 | 16413400 | 1.0453303699461 | 0.60234516609732 | ||
2024-06-25 | 0.73268226169148 | |||||||||
2024-06-25 | 448.25 | 451.42001342773 | 446.75 | 450.95001220703 | 446.7844543457 | 16413400 | 1.0453303699461 | -0.43242314097909 | ||
2024-06-26 | -0.43242314097909 | |||||||||
2024-06-26 | 449 | 453.60000610352 | 448.19000244141 | 452.16000366211 | 447.98327636719 | 16507000 | 1.2070781660991 | 0.7037870071513 | ||
2024-06-26 | 449 | 453.60000610352 | 448.19000244141 | 452.16000366211 | 447.98327636719 | 16507000 | 1.2070781660991 | 0.0044207832426535 | ||
2024-06-27 | 452.17999267578 | 456.17001342773 | 451.76998901367 | 452.85000610352 | 448.66687011719 | 14806300 | 0.97395234766897 | 0.14817405426755 | ||
2024-06-27 | 452.17999267578 | 456.17001342773 | 451.76998901367 | 452.85000610352 | 448.66687011719 | 14806300 | 0.97395234766897 | 0.048581476810861 | ||
2024-06-28 | 0.90646042855652 | |||||||||
2024-06-28 | 453.07000732422 | 455.38000488281 | 446.41000366211 | 446.95001220703 | 442.82138061523 | 28362300 | -1.9697837244768 | -1.3507835474106 | ||
2024-06-28 | -1.3507835474106 | |||||||||
2024-06-28 | 453.07000732422 | 455.38000488281 | 446.41000366211 | 446.95001220703 | 442.82138061523 | 28362300 | -1.9697837244768 | 0.38259120894397 | ||
2024-07-01 | 448.66000366211 | 457.36999511719 | 445.66000366211 | 456.73001098633 | 452.5110168457 | 17662800 | 2.6275616745622 | 1.7986910485331 | ||
2024-07-01 | 2.1881638913048 | |||||||||
2024-07-01 | 448.66000366211 | 457.36999511719 | 445.66000366211 | 456.73001098633 | 452.5110168457 | 17662800 | 2.6275616745622 | -0.77288522636682 | ||
2024-07-02 | -0.77288522636682 | |||||||||
2024-07-02 | 453.20001220703 | 459.58999633789 | 453.10998535156 | 459.2799987793 | 455.03744506836 | 13979800 | 1.4301187781815 | 1.3415680513019 | ||
2024-07-02 | 1.3415680513019 | |||||||||
2024-07-02 | 453.20001220703 | 459.58999633789 | 453.10998535156 | 459.2799987793 | 455.03744506836 | 13979800 | 1.4301187781815 | -0.2373271949111 | ||
2024-07-03 | -0.2373271949111 | |||||||||
2024-07-03 | 458.19000244141 | 461.01998901367 | 457.88000488281 | 460.76998901367 | 456.513671875 | 9932800 | 0.68576572407066 | 0.56308224939838 | ||
2024-07-03 | 0.56308224939838 | |||||||||
2024-07-03 | 458.19000244141 | 461.01998901367 | 457.88000488281 | 460.76998901367 | 456.513671875 | 9932800 | 0.68576572407066 | -0.25175330203091 | ||
2024-07-05 | -0.25175330203091 | |||||||||
2024-07-05 | 459.60998535156 | 468.35000610352 | 458.9700012207 | 467.55999755859 | 463.24096679688 | 16000300 | 2.0437076187692 | 1.7297300886425 | ||
2024-07-05 | 1.7297300886425 | |||||||||
2024-07-05 | 459.60998535156 | 468.35000610352 | 458.9700012207 | 467.55999755859 | 463.24096679688 | 16000300 | 2.0437076187692 | -0.21601714665473 | ||
2024-07-08 | 466.54998779297 | 467.70001220703 | 464.45999145508 | 466.23999023438 | 461.93316650391 | 12962300 | -0.69275618289248 | -0.066444661173437 | ||
2024-07-08 | -0.282318275967 | |||||||||
2024-07-08 | 466.54998779297 | 467.70001220703 | 464.45999145508 | 466.23999023438 | 461.93316650391 | 12962300 | -0.69275618289248 | 0.16300827503941 | ||
2024-07-09 | 0.16300827503941 | |||||||||
2024-07-09 | 467 | 467.32998657227 | 458 | 459.54000854492 | 455.29504394531 | 17207200 | -1.9964450902666 | -1.5974285771045 | ||
2024-07-09 | -1.5974285771045 | |||||||||
2024-07-09 | 467 | 467.32998657227 | 458 | 459.54000854492 | 455.29504394531 | 17207200 | -1.9964450902666 | 0.36558137366554 | ||
2024-07-10 | 461.2200012207 | 466.45999145508 | 458.85998535156 | 466.25 | 461.9430847168 | 18196100 | 1.6562799865176 | 1.0905855700065 | ||
2024-07-10 | 1.4601539213799 | |||||||||
2024-07-10 | 461.2200012207 | 466.45999145508 | 458.85998535156 | 466.25 | 461.9430847168 | 18196100 | 1.6562799865176 | -0.7013381262567 | ||
2024-07-11 | 462.98001098633 | 464.7799987793 | 451.54998779297 | 454.70001220703 | 450.49981689453 | 23111200 | -2.846510396548 | -1.7884138802574 | ||
2024-07-11 | 462.98001098633 | 464.7799987793 | 451.54998779297 | 454.70001220703 | 450.49981689453 | 23111200 | -2.846510396548 | -0.081377968953544 | ||
2024-07-12 | 454.32998657227 | 456.35998535156 | 450.64999389648 | 453.54998779297 | 449.36038208008 | 16324300 | -1.2512033566395 | -0.17168111336469 | ||
2024-07-12 | 454.32998657227 | 456.35998535156 | 450.64999389648 | 453.54998779297 | 449.36038208008 | 16324300 | -1.2512033566395 | -0.055120715848 | ||
2024-07-15 | -2.7774825108914 | |||||||||
2024-07-15 | 453.29998779297 | 457.26000976562 | 451.42999267578 | 453.95999145508 | 449.76657104492 | 14429400 | 1.2914554159964 | 0.14559975289714 | ||
2024-07-15 | 453.29998779297 | 457.26000976562 | 451.42999267578 | 453.95999145508 | 449.76657104492 | 14429400 | 1.2914554159964 | 0.057275920900346 | ||
2024-07-16 | 0.20295906739679 | |||||||||
2024-07-16 | 454.2200012207 | 454.29998779297 | 446.66000366211 | 449.51998901367 | 445.36761474609 | 17175700 | -1.6817046744762 | -1.0347435591564 | ||
2024-07-16 | 454.2200012207 | 454.29998779297 | 446.66000366211 | 449.51998901367 | 445.36761474609 | 17175700 | -1.6817046744762 | -1.5416428290512 | ||
2024-07-17 | -2.5604343383288 | |||||||||
2024-07-17 | 442.58999633789 | 444.85000610352 | 439.17999267578 | 443.51998901367 | 439.42303466797 | 21778000 | 1.2910454761814 | 0.2101251007651 | ||
2024-07-17 | 442.58999633789 | 444.85000610352 | 439.17999267578 | 443.51998901367 | 439.42303466797 | 21778000 | 1.2910454761814 | 0.18488621584842 | ||
2024-07-18 | 0.39539980896088 | |||||||||
2024-07-18 | 444.33999633789 | 444.64999389648 | 434.39999389648 | 440.36999511719 | 436.30212402344 | 20794800 | -2.3051838841105 | -0.8934602451777 | ||
2024-07-18 | 444.33999633789 | 444.64999389648 | 434.39999389648 | 440.36999511719 | 436.30212402344 | 20794800 | -2.3051838841105 | -1.6508820070126 | ||
2024-07-19 | -2.5295922777628 | |||||||||
2024-07-19 | 433.10000610352 | 441.14001464844 | 432 | 437.10998535156 | 433.072265625 | 20940400 | 2.1157441315828 | 0.92587836331928 | ||
2024-07-19 | 433.10000610352 | 441.14001464844 | 432 | 437.10998535156 | 433.072265625 | 20940400 | 2.1157441315828 | 1.070674052343 | ||
2024-07-22 | 441.79000854492 | 444.60000610352 | 438.91000366211 | 442.94000244141 | 438.84838867188 | 15808800 | 1.2963938834683 | 0.26030328306246 | ||
2024-07-22 | 441.79000854492 | 444.60000610352 | 438.91000366211 | 442.94000244141 | 438.84838867188 | 15808800 | 1.2963938834683 | 0.21673171305072 | ||
2024-07-23 | 443.89999389648 | 448.39001464844 | 443.10000610352 | 444.85000610352 | 440.74075317383 | 13107100 | 1.1938633428243 | 0.21401491779538 | ||
2024-07-23 | 2.7129992690861 | |||||||||
2024-07-23 | 443.89999389648 | 448.39001464844 | 443.10000610352 | 444.85000610352 | 440.74075317383 | 13107100 | 1.1938633428243 | -0.98909606296835 | ||
2024-07-24 | 440.45001220703 | 441.48001098633 | 427.58999633789 | 428.89999389648 | 424.93811035156 | 26805800 | -3.1462386297865 | -2.6223221683367 | ||
2024-07-24 | 440.45001220703 | 441.48001098633 | 427.58999633789 | 428.89999389648 | 424.93811035156 | 26805800 | -3.1462386297865 | -0.023316881543201 | ||
2024-07-25 | 428.79998779297 | 429.79998779297 | 417.51000976562 | 418.39999389648 | 414.53509521484 | 29943800 | -2.859464489623 | -2.4253717799791 | ||
2024-07-25 | 428.79998779297 | 429.79998779297 | 417.51000976562 | 418.39999389648 | 414.53509521484 | 29943800 | -2.859464489623 | -0.047796771599051 | ||
2024-07-26 | -5.9907819559034 | |||||||||
2024-07-26 | 418.20001220703 | 428.92001342773 | 417.26998901367 | 425.26998901367 | 421.34158325195 | 23583800 | 2.7919631703206 | 1.6905730751487 | ||
2024-07-26 | 418.20001220703 | 428.92001342773 | 417.26998901367 | 425.26998901367 | 421.34158325195 | 23583800 | 2.7919631703206 | 1.4837627205316 | ||
2024-07-29 | 3.1994198887327 | |||||||||
2024-07-29 | 431.57998657227 | 432.14999389648 | 424.70001220703 | 426.73001098633 | 422.78817749023 | 15125800 | -1.7239342345652 | -1.1237721249443 | ||
2024-07-29 | -1.1237721249443 | |||||||||
2024-07-29 | 431.57998657227 | 432.14999389648 | 424.70001220703 | 426.73001098633 | 422.78817749023 | 15125800 | -1.7239342345652 | 0.23199451852163 | ||
2024-07-30 | 0.23199451852163 | |||||||||
2024-07-30 | 427.7200012207 | 429.04998779297 | 417.35998535156 | 422.92001342773 | 419.01336669922 | 32687600 | -2.7246248162224 | -1.1222266387519 | ||
2024-07-30 | 427.7200012207 | 429.04998779297 | 417.35998535156 | 422.92001342773 | 419.01336669922 | 32687600 | -2.7246248162224 | -0.57221539555916 | ||
2024-07-31 | 420.5 | 421.7799987793 | 412.20999145508 | 418.35000610352 | 414.48556518555 | 42891400 | -2.2689571226507 | -0.51129462460984 | ||
2024-07-31 | -2.1906843473407 | |||||||||
2024-07-31 | 420.5 | 421.7799987793 | 412.20999145508 | 418.35000610352 | 414.48556518555 | 42891400 | -2.2689571226507 | 0.58324427054091 | ||
2024-08-01 | 0.58324427054091 | |||||||||
2024-08-01 | 420.79000854492 | 427.45999145508 | 413.08999633789 | 417.10998535156 | 413.25701904297 | 30296400 | -3.361716980406 | -0.87455099185572 | ||
2024-08-01 | 420.79000854492 | 427.45999145508 | 413.08999633789 | 417.10998535156 | 413.25701904297 | 30296400 | -3.361716980406 | -1.1076203590028 | ||
2024-08-02 | 412.48999023438 | 415 | 404.33999633789 | 408.48999023438 | 404.71664428711 | 29437900 | -2.5686755812312 | -0.96972050103015 | ||
2024-08-02 | 412.48999023438 | 415 | 404.33999633789 | 408.48999023438 | 404.71664428711 | 29437900 | -2.5686755812312 | -4.7296083792789 | ||
2024-08-05 | -7.5144358171736 | |||||||||
2024-08-05 | 389.17001342773 | 401.04000854492 | 385.57998657227 | 395.14999389648 | 391.49984741211 | 40709200 | 4.009549901719 | 1.5365984691573 | ||
2024-08-05 | 389.17001342773 | 401.04000854492 | 385.57998657227 | 395.14999389648 | 391.49984741211 | 40709200 | 4.009549901719 | 1.2273835703984 | ||
2024-08-06 | 2.7828419967092 | |||||||||
2024-08-06 | 400 | 405.67001342773 | 398.5 | 399.60998535156 | 395.9186706543 | 24946500 | -1.7674496981305 | -0.097503662109377 | ||
2024-08-06 | -0.097503662109377 | |||||||||
2024-08-06 | 400 | 405.67001342773 | 398.5 | 399.60998535156 | 395.9186706543 | 24946500 | -1.7674496981305 | 2.259710624831 | ||
2024-08-07 | 2.259710624831 | |||||||||
2024-08-07 | 408.64001464844 | 410.07998657227 | 397.4700012207 | 398.42999267578 | 394.74957275391 | 20650900 | -3.0750062827902 | -2.4985370024128 | ||
2024-08-07 | -2.4985370024128 | |||||||||
2024-08-07 | 408.64001464844 | 410.07998657227 | 397.4700012207 | 398.42999267578 | 394.74957275391 | 20650900 | -3.0750062827902 | 1.006452787024 | ||
2024-08-08 | 402.44000244141 | 405.85998535156 | 399.94000244141 | 402.69000244141 | 398.97024536133 | 20203000 | 1.4802177511672 | 0.062121061147846 | ||
2024-08-08 | 402.44000244141 | 405.85998535156 | 399.94000244141 | 402.69000244141 | 398.97024536133 | 20203000 | 1.4802177511672 | 0.33276126294832 | ||
2024-08-09 | 404.0299987793 | 408.04998779297 | 402.26000976562 | 406.01998901367 | 402.26947021484 | 19276700 | 1.439362075966 | 0.49253526727902 | ||
2024-08-09 | 404.0299987793 | 408.04998779297 | 402.26000976562 | 406.01998901367 | 402.26947021484 | 19276700 | 1.439362075966 | 0.25614712897468 | ||
2024-08-12 | 2.166002821438 | |||||||||
2024-08-12 | 407.05999755859 | 408.76000976562 | 404.23999023438 | 406.80999755859 | 403.05215454102 | 16762900 | -1.1057880965023 | -0.061416007836534 | ||
2024-08-12 | -0.061416007836534 | |||||||||
2024-08-12 | 407.05999755859 | 408.76000976562 | 404.23999023438 | 406.80999755859 | 403.05215454102 | 16762900 | -1.1057880965023 | 0.68336540300893 | ||
2024-08-13 | 409.58999633789 | 414.95001220703 | 409.57000732422 | 414.01000976562 | 410.18566894531 | 19414300 | 1.3135739401332 | 1.0791311963801 | ||
2024-08-13 | 409.58999633789 | 414.95001220703 | 409.57000732422 | 414.01000976562 | 410.18566894531 | 19414300 | 1.3135739401332 | 0.19081133516337 | ||
2024-08-14 | 414.79998779297 | 417.7200012207 | 412.45001220703 | 416.85998535156 | 413.00933837891 | 18267000 | 1.277727932525 | 0.49662430550068 | ||
2024-08-14 | 414.79998779297 | 417.7200012207 | 412.45001220703 | 416.85998535156 | 413.00933837891 | 18267000 | 1.277727932525 | 0.70527336389141 | ||
2024-08-15 | 419.79998779297 | 421.10998535156 | 417.66000366211 | 421.0299987793 | 417.89263916016 | 20752100 | 0.82602635138704 | 0.29299929063713 | ||
2024-08-15 | 3.4954896158015 | |||||||||
2024-08-15 | 419.79998779297 | 421.10998535156 | 417.66000366211 | 421.0299987793 | 417.89263916016 | 20752100 | 0.82602635138704 | -0.10212875021446 | ||
2024-08-16 | 420.60000610352 | 421.33999633789 | 417.29998779297 | 418.4700012207 | 415.35174560547 | 22775600 | -0.95884762425498 | -0.50642055442298 | ||
2024-08-16 | -0.60803210365438 | |||||||||
2024-08-16 | 420.60000610352 | 421.33999633789 | 417.29998779297 | 418.4700012207 | 415.35174560547 | 22775600 | -0.95884762425498 | 0.11709088654996 | ||
2024-08-19 | 418.95999145508 | 421.75 | 416.45999145508 | 421.5299987793 | 418.38891601562 | 15234000 | 1.2702321119585 | 0.61342547656948 | ||
2024-08-19 | 418.95999145508 | 421.75 | 416.45999145508 | 421.5299987793 | 418.38891601562 | 15234000 | 1.2702321119585 | 0.04033246227475 | ||
2024-08-20 | 421.70001220703 | 425.85998535156 | 421.64001464844 | 424.79998779297 | 421.63458251953 | 16387600 | 1.0008468258506 | 0.7351139426611 | ||
2024-08-20 | 1.51265002361 | |||||||||
2024-08-20 | 421.70001220703 | 425.85998535156 | 421.64001464844 | 424.79998779297 | 421.63458251953 | 16387600 | 1.0008468258506 | -0.16949181765373 | ||
2024-08-21 | -0.16949181765373 | |||||||||
2024-08-21 | 424.07998657227 | 426.39999389648 | 421.7200012207 | 424.14001464844 | 420.9794921875 | 16067300 | 1.1097393204578 | 0.014154894848284 | ||
2024-08-21 | 424.07998657227 | 426.39999389648 | 421.7200012207 | 424.14001464844 | 420.9794921875 | 16067300 | 1.1097393204578 | 0.051862756525667 | ||
2024-08-22 | 0.066024992492602 | |||||||||
2024-08-22 | 424.35998535156 | 426.79000854492 | 414.60998535156 | 415.54998779297 | 412.45349121094 | 19361900 | -2.8538679325895 | -2.0760669862157 | ||
2024-08-22 | -2.0760669862157 | |||||||||
2024-08-22 | 424.35998535156 | 426.79000854492 | 414.60998535156 | 415.54998779297 | 412.45349121094 | 19361900 | -2.8538679325895 | 0.3441278390969 | ||
2024-08-23 | 0.3441278390969 | |||||||||
2024-08-23 | 416.98001098633 | 419.26000976562 | 412.08999633789 | 416.79000854492 | 413.68423461914 | 18493800 | -1.7101591520123 | -0.045566318864254 | ||
2024-08-23 | 416.98001098633 | 419.26000976562 | 412.08999633789 | 416.79000854492 | 413.68423461914 | 18493800 | -1.7101591520123 | -0.10077339166568 | ||
2024-08-26 | 416.36999511719 | 417.2799987793 | 411.33999633789 | 413.48999023438 | 410.40884399414 | 13152800 | -1.4235051904676 | -0.69169366587088 | ||
2024-08-26 | 416.36999511719 | 417.2799987793 | 411.33999633789 | 413.48999023438 | 410.40884399414 | 13152800 | -1.4235051904676 | -0.15236278935202 | ||
2024-08-27 | -0.98806310283797 | |||||||||
2024-08-27 | 412.85998535156 | 414.35998535156 | 410.25 | 413.83999633789 | 410.75622558594 | 13492900 | 1.0018245829525 | 0.2373712689772 | ||
2024-08-27 | 412.85998535156 | 414.35998535156 | 410.25 | 413.83999633789 | 410.75622558594 | 13492900 | 1.0018245829525 | 0.25130691912938 | ||
2024-08-28 | 0.48927471852955 | |||||||||
2024-08-28 | 414.88000488281 | 415 | 407.30999755859 | 410.60000610352 | 407.54040527344 | 14882700 | -1.8530126364834 | -1.0316232956336 | ||
2024-08-28 | -1.0316232956336 | |||||||||
2024-08-28 | 414.88000488281 | 415 | 407.30999755859 | 410.60000610352 | 407.54040527344 | 14882700 | -1.8530126364834 | 1.0569888634625 | ||
2024-08-29 | 1.0569888634625 | |||||||||
2024-08-29 | 414.94000244141 | 422.04998779297 | 410.60000610352 | 413.11999511719 | 410.04159545898 | 17045200 | -2.7129444427492 | -0.43861939401125 | ||
2024-08-29 | -0.43861939401125 | |||||||||
2024-08-29 | 414.94000244141 | 422.04998779297 | 410.60000610352 | 413.11999511719 | 410.04159545898 | 17045200 | -2.7129444427492 | 0.60031250378589 | ||
2024-08-30 | 415.60000610352 | 417.48999023438 | 412.13000488281 | 417.14001464844 | 414.03167724609 | 24308300 | 1.3005569330208 | 0.37055065503013 | ||
2024-08-30 | 415.60000610352 | 417.48999023438 | 412.13000488281 | 417.14001464844 | 414.03167724609 | 24308300 | 1.3005569330208 | 0.18458766520417 | ||
2024-09-03 | 1.1594714856547 | |||||||||
2024-09-03 | 417.91000366211 | 419.88000488281 | 407.0299987793 | 409.44000244141 | 406.38903808594 | 20313600 | -3.0603996270558 | -2.0267524458571 | ||
2024-09-03 | 417.91000366211 | 419.88000488281 | 407.0299987793 | 409.44000244141 | 406.38903808594 | 20313600 | -3.0603996270558 | -0.8621528815573 | ||
2024-09-04 | -2.8714316228004 | |||||||||
2024-09-04 | 405.91000366211 | 411.23999023438 | 404.36999511719 | 408.89999389648 | 405.85305786133 | 15135800 | 1.6989379034408 | 0.73661407883505 | ||
2024-09-04 | 0.73661407883505 | |||||||||
2024-09-04 | 405.91000366211 | 411.23999023438 | 404.36999511719 | 408.89999389648 | 405.85305786133 | 15135800 | 1.6989379034408 | -0.31303467801491 | ||
2024-09-05 | -0.31303467801491 | |||||||||
2024-09-05 | 407.61999511719 | 413.10000610352 | 406.13000488281 | 408.39001464844 | 405.34686279297 | 14195500 | 1.7161995264827 | 0.18890622159706 | ||
2024-09-05 | 407.61999511719 | 413.10000610352 | 406.13000488281 | 408.39001464844 | 405.34686279297 | 14195500 | 1.7161995264827 | 0.16405467472878 | ||
2024-09-06 | 0.35327080581322 | |||||||||
2024-09-06 | 409.05999755859 | 410.64999389648 | 400.79998779297 | 401.70001220703 | 398.70669555664 | 19609500 | -2.3986378302488 | -1.7992434839606 | ||
2024-09-06 | -1.7992434839606 | |||||||||
2024-09-06 | 409.05999755859 | 410.64999389648 | 400.79998779297 | 401.70001220703 | 398.70669555664 | 19609500 | -2.3986378302488 | 1.3791331488655 | ||
2024-09-09 | 1.3791331488655 | |||||||||
2024-09-09 | 407.23999023438 | 408.64999389648 | 402.14999389648 | 405.7200012207 | 402.69677734375 | 15295100 | -1.5906032294342 | -0.37324158975574 | ||
2024-09-09 | -0.37324158975574 | |||||||||
2024-09-09 | 407.23999023438 | 408.64999389648 | 402.14999389648 | 405.7200012207 | 402.69677734375 | 15295100 | -1.5906032294342 | 0.61126170237269 | ||
2024-09-10 | 408.20001220703 | 416.32998657227 | 407.70001220703 | 414.20001220703 | 411.11358642578 | 19594300 | 2.1167461630715 | 1.4698676679502 | ||
2024-09-10 | 408.20001220703 | 416.32998657227 | 407.70001220703 | 414.20001220703 | 411.11358642578 | 19594300 | 2.1167461630715 | 0.31385508321013 | ||
2024-09-11 | 415.5 | 423.98999023438 | 409.57998657227 | 423.04000854492 | 419.8876953125 | 19266900 | 3.5182392046802 | 1.8146831636394 | ||
2024-09-11 | 415.5 | 423.98999023438 | 409.57998657227 | 423.04000854492 | 419.8876953125 | 19266900 | 3.5182392046802 | 0.063821153606858 | ||
2024-09-12 | 423.30999755859 | 427.36999511719 | 419.75 | 427 | 423.81814575195 | 17395700 | 1.8153651261912 | 0.8717021716208 | ||
2024-09-12 | 5.2449962326903 | |||||||||
2024-09-12 | 423.30999755859 | 427.36999511719 | 419.75 | 427 | 423.81814575195 | 17395700 | 1.8153651261912 | -0.27400782850923 | ||
2024-09-13 | -0.27400782850923 | |||||||||
2024-09-13 | 425.82998657227 | 431.82998657227 | 425.45999145508 | 430.58999633789 | 427.38140869141 | 15874600 | 1.4972019097265 | 1.1178192977768 | ||
2024-09-13 | 425.82998657227 | 431.82998657227 | 425.45999145508 | 430.58999633789 | 427.38140869141 | 15874600 | 1.4972019097265 | 0.0023246628370721 | ||
2024-09-16 | 430.60000610352 | 433.5299987793 | 428.2200012207 | 431.33999633789 | 428.12582397461 | 13834700 | 1.2400162401235 | 0.17185095770693 | ||
2024-09-16 | 430.60000610352 | 433.5299987793 | 428.2200012207 | 431.33999633789 | 428.12582397461 | 13834700 | 1.2400162401235 | 2.0610225631554 | ||
2024-09-17 | 3.3816370072892 | |||||||||
2024-09-17 | 440.23001098633 | 441.85000610352 | 432.26998901367 | 435.14999389648 | 431.90744018555 | 18874200 | -2.1681604520787 | -1.1539461106847 | ||
2024-09-17 | 440.23001098633 | 441.85000610352 | 432.26998901367 | 435.14999389648 | 431.90744018555 | 18874200 | -2.1681604520787 | -0.034469469973164 | ||
2024-09-18 | 435 | 436.0299987793 | 430.41000366211 | 430.80999755859 | 427.59979248047 | 18898000 | -1.2889010235353 | -0.96321895204742 | ||
2024-09-18 | -2.1397935607863 | |||||||||
2024-09-18 | 435 | 436.0299987793 | 430.41000366211 | 430.80999755859 | 427.59979248047 | 18898000 | -1.2889010235353 | 2.4187027893467 | ||
2024-09-19 | 2.4187027893467 | |||||||||
2024-09-19 | 441.23001098633 | 441.5 | 436.89999389648 | 438.69000244141 | 435.42108154297 | 21706600 | -1.0419039872063 | -0.57566540844398 | ||
2024-09-19 | 441.23001098633 | 441.5 | 436.89999389648 | 438.69000244141 | 435.42108154297 | 21706600 | -1.0419039872063 | -0.33508883551534 | ||
2024-09-20 | 437.2200012207 | 439.23999023438 | 434.2200012207 | 435.26998901367 | 432.02651977539 | 55167100 | -1.1428806860216 | -0.44600251625884 | ||
2024-09-20 | 437.2200012207 | 439.23999023438 | 434.2200012207 | 435.26998901367 | 432.02651977539 | 55167100 | -1.1428806860216 | -0.22744279627878 | ||
2024-09-23 | 434.2799987793 | 436.45999145508 | 430.39001464844 | 433.51000976562 | 430.27966308594 | 15128900 | -1.3907292593771 | -0.17730243525749 | ||
2024-09-23 | 434.2799987793 | 436.45999145508 | 430.39001464844 | 433.51000976562 | 430.27966308594 | 15128900 | -1.3907292593771 | -0.11764659503496 | ||
2024-09-24 | 433 | 433.35000610352 | 426.10000610352 | 429.17001342773 | 425.97204589844 | 17015800 | -1.6730125528758 | -0.88452345779807 | ||
2024-09-24 | -2.7332677420638 | |||||||||
2024-09-24 | 433 | 433.35000610352 | 426.10000610352 | 429.17001342773 | 425.97204589844 | 17015800 | -1.6730125528758 | 0.153778950971 | ||
2024-09-25 | 429.82998657227 | 433.11999511719 | 428.57000732422 | 432.10998535156 | 428.89007568359 | 13396400 | 1.0616673391068 | 0.53044200044743 | ||
2024-09-25 | 429.82998657227 | 433.11999511719 | 428.57000732422 | 432.10998535156 | 428.89007568359 | 13396400 | 1.0616673391068 | 0.68964177810045 | ||
2024-09-26 | 1.3794027366623 | |||||||||
2024-09-26 | 435.08999633789 | 435.29998779297 | 429.13000488281 | 431.30999755859 | 428.09603881836 | 14492000 | -1.4174093919549 | -0.86878549521082 | ||
2024-09-26 | -0.86878549521082 | |||||||||
2024-09-26 | 435.08999633789 | 435.29998779297 | 429.13000488281 | 431.30999755859 | 428.09603881836 | 14492000 | -1.4174093919549 | 0.048686897189198 | ||
2024-09-27 | 0.048686897189198 | |||||||||
2024-09-27 | 431.51998901367 | 431.85000610352 | 427.4700012207 | 428.01998901367 | 424.83053588867 | 14896100 | -1.0142421722608 | -0.81108641293767 | ||
2024-09-27 | -0.81108641293767 | |||||||||
2024-09-27 | 431.51998901367 | 431.85000610352 | 427.4700012207 | 428.01998901367 | 424.83053588867 | 14896100 | -1.0142421722608 | 0.044391020579226 | ||
2024-09-30 | 428.20999145508 | 430.42001342773 | 425.36999511719 | 430.29998779297 | 427.09356689453 | 16807300 | 1.1872060485027 | 0.48807743387507 | ||
2024-09-30 | 0.53268511700841 | |||||||||
2024-09-30 | 428.20999145508 | 430.42001342773 | 425.36999511719 | 430.29998779297 | 427.09356689453 | 16807300 | 1.1872060485027 | -0.4299269436251 | ||
2024-10-01 | 428.45001220703 | 428.48001098633 | 418.80999755859 | 420.69000244141 | 417.55520629883 | 19092900 | -2.2568178630958 | -1.8111820619754 | ||
2024-10-01 | -2.2333222459179 | |||||||||
2024-10-01 | 428.45001220703 | 428.48001098633 | 418.80999755859 | 420.69000244141 | 417.55520629883 | 19092900 | -2.2568178630958 | 0.44925815205761 | ||
2024-10-02 | 0.44925815205761 | |||||||||
2024-10-02 | 422.57998657227 | 422.82000732422 | 416.70999145508 | 417.13000488281 | 414.02172851562 | 16582300 | -1.4450630914576 | -1.289692333435 | ||
2024-10-02 | -1.289692333435 | |||||||||
2024-10-02 | 422.57998657227 | 422.82000732422 | 416.70999145508 | 417.13000488281 | 414.02172851562 | 16582300 | -1.4450630914576 | 0.11986670681734 | ||
2024-10-03 | 0.11986670681734 | |||||||||
2024-10-03 | 417.63000488281 | 419.54998779297 | 414.29000854492 | 416.54000854492 | 413.43612670898 | 13686400 | -1.2537193185768 | -0.26099569598609 | ||
2024-10-03 | -0.26099569598609 | |||||||||
2024-10-03 | 417.63000488281 | 419.54998779297 | 414.29000854492 | 416.54000854492 | 413.43612670898 | 13686400 | -1.2537193185768 | 0.40811966547742 | ||
2024-10-04 | 0.40811966547742 | |||||||||
2024-10-04 | 418.23999023438 | 419.75 | 414.9700012207 | 416.05999755859 | 412.95971679688 | 19169700 | -1.1387727883971 | -0.52123008958556 | ||
2024-10-04 | 418.23999023438 | 419.75 | 414.9700012207 | 416.05999755859 | 412.95971679688 | 19169700 | -1.1387727883971 | -0.014420410264337 | ||
2024-10-07 | 416 | 417.10998535156 | 409 | 409.54000854492 | 406.48828125 | 20919800 | -1.9443277879639 | -1.5528825613169 | ||
2024-10-07 | -2.0801410416488 | |||||||||
2024-10-07 | 416 | 417.10998535156 | 409 | 409.54000854492 | 406.48828125 | 20919800 | -1.9443277879639 | 0.33207631078449 | ||
2024-10-08 | 410.89999389648 | 415.66000366211 | 408.17001342773 | 414.70999145508 | 411.61972045898 | 19229300 | 1.8350172692686 | 0.92723232299525 | ||
2024-10-08 | 410.89999389648 | 415.66000366211 | 408.17001342773 | 414.70999145508 | 411.61972045898 | 19229300 | 1.8350172692686 | 0.27730074514227 | ||
2024-10-09 | 415.85998535156 | 420.38000488281 | 414.29998779297 | 417.45999145508 | 414.34924316406 | 14974300 | 1.467539770453 | 0.38474634729835 | ||
2024-10-09 | 1.9338728194824 | |||||||||
2024-10-09 | 415.85998535156 | 420.38000488281 | 414.29998779297 | 417.45999145508 | 414.34924316406 | 14974300 | 1.467539770453 | -0.5341782480705 | ||
2024-10-10 | -0.5341782480705 | |||||||||
2024-10-10 | 415.23001098633 | 417.35000610352 | 413.14999389648 | 415.83999633789 | 412.74133300781 | 13848400 | 1.0165829042911 | 0.14690300205267 | ||
2024-10-10 | 415.23001098633 | 417.35000610352 | 413.14999389648 | 415.83999633789 | 412.74133300781 | 13848400 | 1.0165829042911 | 0.072147535876543 | ||
2024-10-11 | 416.14001464844 | 417.13000488281 | 413.25 | 416.32000732422 | 413.2177734375 | 14144900 | 0.93890015313067 | 0.043252912348102 | ||
2024-10-11 | 416.14001464844 | 417.13000488281 | 413.25 | 416.32000732422 | 413.2177734375 | 14144900 | 0.93890015313067 | 0.34828537277669 | ||
2024-10-14 | 417.76998901367 | 424.04000854492 | 417.51998901367 | 419.14001464844 | 416.01678466797 | 16653100 | 1.5616065584435 | 0.32793778174449 | ||
2024-10-14 | 417.76998901367 | 424.04000854492 | 417.51998901367 | 419.14001464844 | 416.01678466797 | 16653100 | 1.5616065584435 | 0.72528938328487 | ||
2024-10-15 | 1.6737667089487 | |||||||||
2024-10-15 | 422.17999267578 | 422.48001098633 | 415.26000976562 | 418.73999023438 | 415.61972045898 | 18900200 | -1.7089568814977 | -0.81481891635923 | ||
2024-10-15 | 422.17999267578 | 422.48001098633 | 415.26000976562 | 418.73999023438 | 415.61972045898 | 18900200 | -1.7089568814977 | -0.85255215405685 | ||
2024-10-16 | -1.660424314193 | |||||||||
2024-10-16 | 415.17001342773 | 416.35998535156 | 410.48001098633 | 416.11999511719 | 413.01922607422 | 15508900 | 1.4324630208194 | 0.2288175105928 | ||
2024-10-16 | 415.17001342773 | 416.35998535156 | 410.48001098633 | 416.11999511719 | 413.01922607422 | 15508900 | 1.4324630208194 | 1.4995651032385 | ||
2024-10-17 | 1.7318138813702 | |||||||||
2024-10-17 | 422.35998535156 | 422.5 | 415.58999633789 | 416.7200012207 | 413.61477661133 | 14820000 | -1.6355038253513 | -1.3353500157371 | ||
2024-10-17 | -1.3353500157371 | |||||||||
2024-10-17 | 422.35998535156 | 422.5 | 415.58999633789 | 416.7200012207 | 413.61477661133 | 14820000 | -1.6355038253513 | 0.10079032119985 | ||
2024-10-18 | 417.14001464844 | 419.64999389648 | 416.26000976562 | 418.16000366211 | 415.04406738281 | 17145300 | 0.81439101795249 | 0.24451958044147 | ||
2024-10-18 | 0.34555635371185 | |||||||||
2024-10-18 | 417.14001464844 | 419.64999389648 | 416.26000976562 | 418.16000366211 | 415.04406738281 | 17145300 | 0.81439101795249 | -0.48785357926538 | ||
2024-10-21 | -0.48785357926538 | |||||||||
2024-10-21 | 416.11999511719 | 418.95999145508 | 413.75 | 418.7799987793 | 415.65939331055 | 14206100 | 1.2592124362726 | 0.63923956871148 | ||
2024-10-21 | 0.63923956871148 | |||||||||
2024-10-21 | 416.11999511719 | 418.95999145508 | 413.75 | 418.7799987793 | 415.65939331055 | 14206100 | 1.2592124362726 | -0.069250810871391 | ||
2024-10-22 | -0.069250810871391 | |||||||||
2024-10-22 | 418.48999023438 | 430.57998657227 | 418.04000854492 | 427.51000976562 | 424.32440185547 | 25482200 | 2.9997076287009 | 2.1553728265277 | ||
2024-10-22 | 418.48999023438 | 430.57998657227 | 418.04000854492 | 427.51000976562 | 424.32440185547 | 25482200 | 2.9997076287009 | 0.7836016723384 | ||
2024-10-23 | 2.9558640363799 | |||||||||
2024-10-23 | 430.85998535156 | 431.07998657227 | 422.5299987793 | 424.60000610352 | 421.43606567383 | 19654400 | -1.9833877840059 | -1.4529033702071 | ||
2024-10-23 | -1.4529033702071 | |||||||||
2024-10-23 | 430.85998535156 | 431.07998657227 | 422.5299987793 | 424.60000610352 | 421.43606567383 | 19654400 | -1.9833877840059 | 0.17192191668787 | ||
2024-10-24 | 0.17192191668787 | |||||||||
2024-10-24 | 425.32998657227 | 425.98001098633 | 422.39999389648 | 424.73001098633 | 421.56509399414 | 13581600 | -0.84041903317352 | -0.14106120068625 | ||
2024-10-24 | -0.14106120068625 | |||||||||
2024-10-24 | 425.32998657227 | 425.98001098633 | 422.39999389648 | 424.73001098633 | 421.56509399414 | 13581600 | -0.84041903317352 | 0.47795039832075 | ||
2024-10-25 | 426.76000976562 | 432.51998901367 | 426.57000732422 | 428.14999389648 | 424.95959472656 | 16899100 | 1.3948429536282 | 0.32570627496769 | ||
2024-10-25 | 426.76000976562 | 432.51998901367 | 426.57000732422 | 428.14999389648 | 424.95959472656 | 16899100 | 1.3948429536282 | 0.81980843528253 | ||
2024-10-28 | 1.6316230302841 | |||||||||
2024-10-28 | 431.66000366211 | 431.94000244141 | 426.29998779297 | 426.58999633789 | 423.41122436523 | 14882400 | -1.3057402918366 | -1.1745372008539 | ||
2024-10-28 | -1.1745372008539 | |||||||||
2024-10-28 | 431.66000366211 | 431.94000244141 | 426.29998779297 | 426.58999633789 | 423.41122436523 | 14882400 | -1.3057402918366 | 0.33052900307409 | ||
2024-10-29 | 428 | 433.17001342773 | 425.79998779297 | 431.95001220703 | 428.73129272461 | 17644100 | 1.7308656284765 | 0.92290004837179 | ||
2024-10-29 | 428 | 433.17001342773 | 425.79998779297 | 431.95001220703 | 428.73129272461 | 17644100 | 1.7308656284765 | 1.2709781408094 | ||
2024-10-30 | 2.5434272244213 | |||||||||
2024-10-30 | 437.44000244141 | 438.5 | 432.10000610352 | 432.5299987793 | 429.30694580078 | 29749100 | -1.459519702733 | -1.12244047977 | ||
2024-10-30 | 437.44000244141 | 438.5 | 432.10000610352 | 432.5299987793 | 429.30694580078 | 29749100 | -1.459519702733 | -3.9696699595848 | ||
2024-10-31 | 415.35998535156 | 416.16000366211 | 406.29998779297 | 406.35000610352 | 403.32205200195 | 53971000 | -2.3692848381331 | -2.1691976997786 | ||
2024-10-31 | -7.1072595474519 | |||||||||
2024-10-31 | 415.35998535156 | 416.16000366211 | 406.29998779297 | 406.35000610352 | 403.32205200195 | 53971000 | -2.3692848381331 | 0.65460898785659 | ||
2024-11-01 | 409.01000976562 | 415.5 | 407.5 | 410.36999511719 | 407.31210327148 | 24230400 | 1.9631901840491 | 0.33250661819788 | ||
2024-11-01 | 0.98929222426241 | |||||||||
2024-11-01 | 409.01000976562 | 415.5 | 407.5 | 410.36999511719 | 407.31210327148 | 24230400 | 1.9631901840491 | -0.13890082876453 | ||
2024-11-04 | 409.79998779297 | 410.42001342773 | 405.57000732422 | 408.45999145508 | 405.41632080078 | 19672300 | -1.1817177391057 | -0.32698789111911 | ||
2024-11-04 | 409.79998779297 | 410.42001342773 | 405.57000732422 | 408.45999145508 | 405.41632080078 | 19672300 | -1.1817177391057 | -0.022033085191531 | ||
2024-11-05 | -0.48736506659773 | |||||||||
2024-11-05 | 408.36999511719 | 414.89999389648 | 408.07998657227 | 411.45999145508 | 408.39395141602 | 17626000 | 1.6712427829418 | 0.75666586057672 | ||
2024-11-05 | 408.36999511719 | 414.89999389648 | 408.07998657227 | 411.45999145508 | 408.39395141602 | 17626000 | 1.6712427829418 | 0.23332085563441 | ||
2024-11-06 | 412.42001342773 | 420.45001220703 | 410.51998901367 | 420.17999267578 | 417.04901123047 | 26681800 | 2.4188890819221 | 1.8815719401082 | ||
2024-11-06 | 412.42001342773 | 420.45001220703 | 410.51998901367 | 420.17999267578 | 417.04901123047 | 26681800 | 2.4188890819221 | 0.26179402224999 | ||
2024-11-07 | 421.2799987793 | 426.85000610352 | 419.88000488281 | 425.42999267578 | 422.25985717773 | 19901800 | 1.6599983661162 | 0.98509160380493 | ||
2024-11-07 | 4.1775835057858 | |||||||||
2024-11-07 | 421.2799987793 | 426.85000610352 | 419.88000488281 | 425.42999267578 | 422.25985717773 | 19901800 | 1.6599983661162 | -0.025852749795741 | ||
2024-11-08 | 425.32000732422 | 426.5 | 421.7799987793 | 422.54000854492 | 419.39141845703 | 16891400 | -1.1066825839867 | -0.65362520723783 | ||
2024-11-08 | 425.32000732422 | 426.5 | 421.7799987793 | 422.54000854492 | 419.39141845703 | 16891400 | -1.1066825839867 | -0.0047379019371352 | ||
2024-11-11 | 422.51998901367 | 424.80999755859 | 416 | 418.01000976562 | 414.89517211914 | 24503300 | -2.073867754814 | -1.0674002095321 | ||
2024-11-11 | -1.7441137291444 | |||||||||
2024-11-11 | 422.51998901367 | 424.80999755859 | 416 | 418.01000976562 | 414.89517211914 | 24503300 | -2.073867754814 | 0.057412556821212 | ||
2024-11-12 | 418.25 | 424.44000244141 | 417.20001220703 | 423.0299987793 | 419.87774658203 | 19401200 | 1.7353763237145 | 1.1428568509975 | ||
2024-11-12 | 1.2009255511576 | |||||||||
2024-11-12 | 418.25 | 424.44000244141 | 417.20001220703 | 423.0299987793 | 419.87774658203 | 19401200 | 1.7353763237145 | -0.32857814690929 | ||
2024-11-13 | -0.32857814690929 | |||||||||
2024-11-13 | 421.64001464844 | 429.32998657227 | 418.20999145508 | 425.20001220703 | 422.03161621094 | 21502200 | 2.6589501313677 | 0.84432156221275 | ||
2024-11-13 | 0.84432156221275 | |||||||||
2024-11-13 | 421.64001464844 | 429.32998657227 | 418.20999145508 | 425.20001220703 | 422.03161621094 | 21502200 | 2.6589501313677 | -0.047039558158302 | ||
2024-11-14 | -0.047039558158302 | |||||||||
2024-11-14 | 425 | 428.17001342773 | 420 | 426.89001464844 | 423.70901489258 | 30246900 | 1.9452412923177 | 0.44470932904412 | ||
2024-11-14 | 0.44470932904412 | |||||||||
2024-11-14 | 425 | 428.17001342773 | 420 | 426.89001464844 | 423.70901489258 | 30246900 | 1.9452412923177 | -1.6561660103578 | ||
2024-11-15 | 419.82000732422 | 422.79998779297 | 413.64001464844 | 415 | 411.90759277344 | 28247600 | -2.1665026984382 | -1.1481128198105 | ||
2024-11-15 | 419.82000732422 | 422.79998779297 | 413.64001464844 | 415 | 411.90759277344 | 28247600 | -2.1665026984382 | -0.031326477786142 | ||
2024-11-18 | -2.8157181285088 | |||||||||
2024-11-18 | 414.86999511719 | 418.39999389648 | 412.10000610352 | 415.76000976562 | 412.66192626953 | 24727000 | 1.5287521717207 | 0.21452856531263 | ||
2024-11-18 | 0.21452856531263 | |||||||||
2024-11-18 | 414.86999511719 | 418.39999389648 | 412.10000610352 | 415.76000976562 | 412.66192626953 | 24727000 | 1.5287521717207 | -0.63739281119326 | ||
2024-11-19 | -0.63739281119326 | |||||||||
2024-11-19 | 413.10998535156 | 417.94000244141 | 411.54998779297 | 417.79000854492 | 414.67681884766 | 18133500 | 1.5526703530488 | 1.132875834356 | ||
2024-11-19 | 1.132875834356 | |||||||||
2024-11-19 | 413.10998535156 | 417.94000244141 | 411.54998779297 | 417.79000854492 | 414.67681884766 | 18133500 | 1.5526703530488 | -0.22020953323862 | ||
2024-11-20 | 416.86999511719 | 417.29000854492 | 410.57998657227 | 415.48999023438 | 412.39392089844 | 19191700 | -1.6079996729502 | -0.33103962841571 | ||
2024-11-20 | -0.55052018083376 | |||||||||
2024-11-20 | 416.86999511719 | 417.29000854492 | 410.57998657227 | 415.48999023438 | 412.39392089844 | 19191700 | -1.6079996729502 | 0.96512788752456 | ||
2024-11-21 | 0.96512788752456 | |||||||||
2024-11-21 | 419.5 | 419.7799987793 | 410.29000854492 | 412.86999511719 | 410.61373901367 | 20780200 | -2.2607056701061 | -1.5804540841031 | ||
2024-11-21 | 419.5 | 419.7799987793 | 410.29000854492 | 412.86999511719 | 410.61373901367 | 20780200 | -2.2607056701061 | -0.3633104894373 | ||
2024-11-22 | -1.9380226180721 | |||||||||
2024-11-22 | 411.36999511719 | 417.39999389648 | 411.05999755859 | 417 | 414.72116088867 | 24814600 | 1.5423530325368 | 1.3685988160631 | ||
2024-11-22 | 411.36999511719 | 417.39999389648 | 411.05999755859 | 417 | 414.72116088867 | 24814600 | 1.5423530325368 | 0.33093642273681 | ||
2024-11-25 | 418.38000488281 | 421.07998657227 | 414.85000610352 | 418.79000854492 | 416.50137329102 | 27691100 | 1.5017428895 | 0.097997910350478 | ||
2024-11-25 | 418.38000488281 | 421.07998657227 | 414.85000610352 | 418.79000854492 | 416.50137329102 | 27691100 | 1.5017428895 | 0.19102361007806 | ||
2024-11-26 | 419.58999633789 | 429.04000854492 | 418.85000610352 | 427.98999023438 | 425.6510925293 | 23458900 | 2.4328524037046 | 2.0019528515451 | ||
2024-11-26 | 4.0401573557772 | |||||||||
2024-11-26 | 419.58999633789 | 429.04000854492 | 418.85000610352 | 427.98999023438 | 425.6510925293 | 23458900 | 2.4328524037046 | -0.67291407475099 | ||
2024-11-27 | 425.10998535156 | 427.23001098633 | 422.01998901367 | 422.98999023438 | 420.67840576172 | 18332400 | -1.2194887621841 | -0.49869332413688 | ||
2024-11-27 | 425.10998535156 | 427.23001098633 | 422.01998901367 | 422.98999023438 | 420.67840576172 | 18332400 | -1.2194887621841 | -0.68559397702946 | ||
2024-11-29 | -1.845836135597 | |||||||||
2024-11-29 | 420.08999633789 | 424.88000488281 | 417.79998779297 | 423.45999145508 | 421.14584350586 | 16271900 | 1.6945948532081 | 0.80220789510943 | ||
2024-11-29 | 0.80220789510943 | |||||||||
2024-11-29 | 420.08999633789 | 424.88000488281 | 417.79998779297 | 423.45999145508 | 421.14584350586 | 16271900 | 1.6945948532081 | -0.44631940891632 | ||
2024-12-02 | -0.44631940891632 | |||||||||
2024-12-02 | 421.57000732422 | 433 | 421.30999755859 | 430.98001098633 | 428.62475585938 | 20207200 | 2.7746795730335 | 2.2321330973796 | ||
2024-12-02 | 2.2321330973796 | |||||||||
2024-12-02 | 421.57000732422 | 433 | 421.30999755859 | 430.98001098633 | 428.62475585938 | 20207200 | 2.7746795730335 | -0.26451682662231 | ||
2024-12-03 | -0.26451682662231 | |||||||||
2024-12-03 | 429.83999633789 | 432.4700012207 | 427.73999023438 | 431.20001220703 | 428.84356689453 | 18302000 | 1.1058145355398 | 0.31640049337605 | ||
2024-12-03 | 429.83999633789 | 432.4700012207 | 427.73999023438 | 431.20001220703 | 428.84356689453 | 18302000 | 1.1058145355398 | 0.42439390548694 | ||
2024-12-04 | 433.0299987793 | 439.67001342773 | 432.63000488281 | 437.42001342773 | 435.0295715332 | 26009400 | 1.62725850391 | 1.013789959313 | ||
2024-12-04 | 433.0299987793 | 439.67001342773 | 432.63000488281 | 437.42001342773 | 435.0295715332 | 26009400 | 1.62725850391 | 0.114306612558 | ||
2024-12-05 | 437.92001342773 | 444.66000366211 | 436.17001342773 | 442.61999511719 | 440.20114135742 | 21697800 | 1.9464864555118 | 1.0732511749497 | ||
2024-12-05 | 2.9731990713239 | |||||||||
2024-12-05 | 437.92001342773 | 444.66000366211 | 436.17001342773 | 442.61999511719 | 440.20114135742 | 21697800 | 1.9464864555118 | -0.072298433814322 | ||
2024-12-06 | -0.072298433814322 | |||||||||
2024-12-06 | 442.29998779297 | 446.10000610352 | 441.76998901367 | 443.57000732422 | 441.14596557617 | 18821000 | 0.98015193370451 | 0.28713985220468 | ||
2024-12-06 | 0.28713985220468 | |||||||||
2024-12-06 | 442.29998779297 | 446.10000610352 | 441.76998901367 | 443.57000732422 | 441.14596557617 | 18821000 | 0.98015193370451 | -0.21868052498737 | ||
2024-12-09 | -0.21868052498737 | |||||||||
2024-12-09 | 442.60000610352 | 448.32998657227 | 440.5 | 446.01998901367 | 443.58251953125 | 19144400 | 1.7775224908662 | 0.77270286104705 | ||
2024-12-09 | 0.77270286104705 | |||||||||
2024-12-09 | 442.60000610352 | 448.32998657227 | 440.5 | 446.01998901367 | 443.58251953125 | 19144400 | 1.7775224908662 | -0.36544872547952 | ||
2024-12-10 | 444.39001464844 | 449.61999511719 | 441.60000610352 | 443.32998657227 | 440.90725708008 | 18469500 | -1.7837260577305 | -0.23853552987919 | ||
2024-12-10 | -0.60311253030495 | |||||||||
2024-12-10 | 444.39001464844 | 449.61999511719 | 441.60000610352 | 443.32998657227 | 440.90725708008 | 18469500 | -1.7837260577305 | 0.16240751641232 | ||
2024-12-11 | 444.04998779297 | 450.35000610352 | 444.04998779297 | 448.98999023438 | 446.53634643555 | 19200200 | 1.4187633112793 | 1.1124879128945 | ||
2024-12-11 | 444.04998779297 | 450.35000610352 | 444.04998779297 | 448.98999023438 | 446.53634643555 | 19200200 | 1.4187633112793 | 0.026725566225849 | ||
2024-12-12 | 449.10998535156 | 456.16000366211 | 449.10998535156 | 449.55999755859 | 447.1032409668 | 20834800 | 1.5697754537851 | 0.10020089103095 | ||
2024-12-12 | 1.4052762445638 | |||||||||
2024-12-12 | 449.10998535156 | 456.16000366211 | 449.10998535156 | 449.55999755859 | 447.1032409668 | 20834800 | 1.5697754537851 | -0.24913140031805 | ||
2024-12-13 | 448.44000244141 | 451.42999267578 | 445.57998657227 | 447.26998901367 | 444.82574462891 | 20177800 | -1.2958833481224 | -0.26090746172611 | ||
2024-12-13 | -0.50938885963123 | |||||||||
2024-12-13 | 448.44000244141 | 451.42999267578 | 445.57998657227 | 447.26998901367 | 444.82574462891 | 20177800 | -1.2958833481224 | 0 | ||
2024-12-16 | 447.26998901367 | 452.17999267578 | 445.2799987793 | 451.58999633789 | 449.12213134766 | 23598800 | 1.5495854103935 | 0.96586120918716 | ||
2024-12-16 | 0.96586120918716 | |||||||||
2024-12-16 | 447.26998901367 | 452.17999267578 | 445.2799987793 | 451.58999633789 | 449.12213134766 | 23598800 | 1.5495854103935 | -0.12843211252883 | ||
2024-12-17 | -0.12843211252883 | |||||||||
2024-12-17 | 451.01000976562 | 455.29000854492 | 449.57000732422 | 454.45999145508 | 451.97640991211 | 22733500 | 1.272327140938 | 0.76494570292265 | ||
2024-12-17 | 0.76494570292265 | |||||||||
2024-12-17 | 451.01000976562 | 455.29000854492 | 449.57000732422 | 454.45999145508 | 451.97640991211 | 22733500 | 1.272327140938 | -0.69092641594387 | ||
2024-12-18 | 451.32000732422 | 452.64999389648 | 437.01998901367 | 437.39001464844 | 434.9997253418 | 24444500 | -3.4530001311315 | -3.0865001439598 | ||
2024-12-18 | -3.7561011150809 | |||||||||
2024-12-18 | 451.32000732422 | 452.64999389648 | 437.01998901367 | 437.39001464844 | 434.9997253418 | 24444500 | -3.4530001311315 | 0.96709580170684 | ||
2024-12-19 | 0.96709580170684 | |||||||||
2024-12-19 | 441.61999511719 | 443.17999267578 | 436.32000732422 | 437.0299987793 | 434.64169311523 | 22963700 | -1.5479005065513 | -1.0393542839184 | ||
2024-12-19 | 441.61999511719 | 443.17999267578 | 436.32000732422 | 437.0299987793 | 434.64169311523 | 22963700 | -1.5479005065513 | -0.89696667017909 | ||
2024-12-20 | -1.9269982925856 | |||||||||
2024-12-20 | 433.10998535156 | 443.73999023438 | 428.63000488281 | 436.60000610352 | 434.21405029297 | 64263700 | 3.5251814337388 | 0.80580473089769 | ||
2024-12-20 | 433.10998535156 | 443.73999023438 | 428.63000488281 | 436.60000610352 | 434.21405029297 | 64263700 | 3.5251814337388 | 0.032062329111882 | ||
2024-12-23 | 0.83812541977439 | |||||||||
2024-12-23 | 436.73999023438 | 437.64999389648 | 432.82998657227 | 435.25 | 432.87145996094 | 19152500 | -1.101338373458 | -0.34116185091624 | ||
2024-12-23 | 436.73999023438 | 437.64999389648 | 432.82998657227 | 435.25 | 432.87145996094 | 19152500 | -1.101338373458 | -0.13785321160612 | ||
2024-12-24 | -0.4785447599541 | |||||||||
2024-12-24 | 434.64999389648 | 439.60000610352 | 434.19000244141 | 439.32998657227 | 436.92910766602 | 7164500 | 1.2459991321056 | 1.0767267321982 | ||
2024-12-24 | 1.0767267321982 | |||||||||
2024-12-24 | 434.64999389648 | 439.60000610352 | 434.19000244141 | 439.32998657227 | 436.92910766602 | 7164500 | 1.2459991321056 | -0.056904834097615 | ||
2024-12-26 | 439.07998657227 | 440.94000244141 | 436.63000488281 | 438.10998535156 | 435.71578979492 | 8194200 | -0.97745669132536 | -0.22091674646243 | ||
2024-12-26 | 439.07998657227 | 440.94000244141 | 436.63000488281 | 438.10998535156 | 435.71578979492 | 8194200 | -0.97745669132536 | -0.80116394636162 | ||
2024-12-27 | 434.60000610352 | 435.2200012207 | 426.35000610352 | 430.5299987793 | 428.17721557617 | 18117700 | -2.0380485943452 | -0.93649499932343 | ||
2024-12-27 | 434.60000610352 | 435.2200012207 | 426.35000610352 | 430.5299987793 | 428.17721557617 | 18117700 | -2.0380485943452 | -1.0382554603343 | ||
2024-12-30 | 426.05999755859 | 427.54998779297 | 421.89999389648 | 424.82998657227 | 422.50836181641 | 13158700 | -1.3214814776747 | -0.28869431380001 | ||
2024-12-30 | -3.3004803776614 | |||||||||
2024-12-30 | 426.05999755859 | 427.54998779297 | 421.89999389648 | 424.82998657227 | 422.50836181641 | 13158700 | -1.3214814776747 | 0.29894771353056 | ||
2024-12-31 | 0.29894771353056 | |||||||||
2024-12-31 | 426.10000610352 | 426.73001098633 | 420.66000366211 | 421.5 | 419.1965637207 | 13246500 | -1.4224467855422 | -1.0795602059668 | ||
2024-12-31 | -1.0795602059668 | |||||||||
2024-12-31 | 426.10000610352 | 426.73001098633 | 420.66000366211 | 421.5 | 419.1965637207 | 13246500 | -1.4224467855422 | 0.9561088444358 | ||
2025-01-02 | 0.9561088444358 | |||||||||
2025-01-02 | 425.5299987793 | 426.07000732422 | 414.85000610352 | 418.57998657227 | 416.29251098633 | 16896500 | -2.633370344739 | -1.6332602230086 | ||
2025-01-02 | -1.6332602230086 | |||||||||
2025-01-02 | 425.5299987793 | 426.07000732422 | 414.85000610352 | 418.57998657227 | 416.29251098633 | 16896500 | -2.633370344739 | 0.59725741320611 | ||
2025-01-03 | 421.07998657227 | 424.0299987793 | 419.54000854492 | 423.35000610352 | 421.03649902344 | 16662900 | 1.0702174150083 | 0.53909461471411 | ||
2025-01-03 | 421.07998657227 | 424.0299987793 | 419.54000854492 | 423.35000610352 | 421.03649902344 | 16662900 | 1.0702174150083 | 1.0983804959123 | ||
2025-01-06 | 2.2504691408862 | |||||||||
2025-01-06 | 428 | 434.32000732422 | 425.48001098633 | 427.85000610352 | 425.51187133789 | 20573600 | -2.0353647515233 | -0.035045302916914 | ||
2025-01-06 | -0.035045302916914 | |||||||||
2025-01-06 | 428 | 434.32000732422 | 425.48001098633 | 427.85000610352 | 425.51187133789 | 20573600 | -2.0353647515233 | 0.2687843590228 | ||
2025-01-07 | 0.2687843590228 | |||||||||
2025-01-07 | 429 | 430.64999389648 | 420.79998779297 | 422.36999511719 | 420.0617980957 | 18139100 | -2.2872416679712 | -1.5454556836393 | ||
2025-01-07 | -1.5454556836393 | |||||||||
2025-01-07 | 429 | 430.64999389648 | 420.79998779297 | 422.36999511719 | 420.0617980957 | 18139100 | -2.2872416679712 | 0.25806670703212 | ||
2025-01-08 | 423.45999145508 | 426.9700012207 | 421.54000854492 | 424.55999755859 | 422.23980712891 | 15054600 | 1.2881322213103 | 0.25976624137167 | ||
2025-01-08 | 423.45999145508 | 426.9700012207 | 421.54000854492 | 424.55999755859 | 422.23980712891 | 15054600 | 1.2881322213103 | 0.016489383036866 | ||
2025-01-10 | 0.53507819962401 | |||||||||
2025-01-10 | 424.63000488281 | 424.70999145508 | 415.01998901367 | 418.95001220703 | 416.66052246094 | 20201100 | -2.2815574477558 | -1.3376333774032 | ||
2025-01-10 | 424.63000488281 | 424.70999145508 | 415.01998901367 | 418.95001220703 | 416.66052246094 | 20201100 | -2.2815574477558 | -0.88555242023072 | ||
2025-01-13 | -2.2113403528865 | |||||||||
2025-01-13 | 415.23999023438 | 418.5 | 412.29000854492 | 417.19000244141 | 414.91012573242 | 17604800 | 1.5062192452819 | 0.4696108883758 | ||
2025-01-13 | 415.23999023438 | 418.5 | 412.29000854492 | 417.19000244141 | 414.91012573242 | 17604800 | 1.5062192452819 | 0.14861217036823 | ||
2025-01-14 | 0.61892095767754 | |||||||||
2025-01-14 | 417.80999755859 | 419.73999023438 | 410.7200012207 | 415.67001342773 | 413.3984375 | 16935900 | -2.1489467821818 | -0.51219074300856 | ||
2025-01-14 | -0.51219074300856 | |||||||||
2025-01-14 | 417.80999755859 | 419.73999023438 | 410.7200012207 | 415.67001342773 | 413.3984375 | 16935900 | -2.1489467821818 | 0.83238899687423 | ||
2025-01-15 | 419.13000488281 | 428.14999389648 | 418.26998901367 | 426.30999755859 | 423.98028564453 | 19637800 | 2.3621118278437 | 1.7130705490266 | ||
2025-01-15 | 419.13000488281 | 428.14999389648 | 418.26998901367 | 426.30999755859 | 423.98028564453 | 19637800 | 2.3621118278437 | 0.56062833668569 | ||
2025-01-16 | 3.1346978031559 | |||||||||
2025-01-16 | 428.70001220703 | 429.48999023438 | 424.39001464844 | 424.57998657227 | 422.25970458984 | 15300000 | -1.1874492309249 | -0.96105097211333 | ||
2025-01-16 | -0.96105097211333 | |||||||||
2025-01-16 | 428.70001220703 | 429.48999023438 | 424.39001464844 | 424.57998657227 | 422.25970458984 | 15300000 | -1.1874492309249 | 2.2398629389957 | ||
2025-01-17 | 2.2398629389957 | |||||||||
2025-01-17 | 434.08999633789 | 434.48001098633 | 428.17001342773 | 429.0299987793 | 426.68542480469 | 26197500 | -1.4523102096847 | -1.1656563388425 | ||
2025-01-17 | -1.1656563388425 | |||||||||
2025-01-17 | 434.08999633789 | 434.48001098633 | 428.17001342773 | 429.0299987793 | 426.68542480469 | 26197500 | -1.4523102096847 | 0.2727113327887 | ||
2025-01-21 | 0.2727113327887 | |||||||||
2025-01-21 | 430.20001220703 | 430.89999389648 | 425.60000610352 | 428.5 | 426.15832519531 | 26085700 | -1.2299809394386 | -0.39516786582822 | ||
2025-01-21 | -0.39516786582822 | |||||||||
2025-01-21 | 430.20001220703 | 430.89999389648 | 425.60000610352 | 428.5 | 426.15832519531 | 26085700 | -1.2299809394386 | 2.1143518223089 | ||
2025-01-22 | 437.55999755859 | 447.26998901367 | 436 | 446.20001220703 | 443.76162719727 | 27803800 | 2.5848598655211 | 1.974589701217 | ||
2025-01-22 | 4.1306912968568 | |||||||||
2025-01-22 | 437.55999755859 | 447.26998901367 | 436 | 446.20001220703 | 443.76162719727 | 27803800 | 2.5848598655211 | -0.9412846463757 | ||
2025-01-23 | -0.9412846463757 | |||||||||
2025-01-23 | 442 | 446.75 | 441.5 | 446.70999145508 | 444.26876831055 | 18389300 | 1.1891279728199 | 1.0656089264883 | ||
2025-01-23 | 1.0656089264883 | |||||||||
2025-01-23 | 442 | 446.75 | 441.5 | 446.70999145508 | 444.26876831055 | 18389300 | 1.1891279728199 | -0.34697853699667 | ||
2025-01-24 | 445.16000366211 | 446.64999389648 | 441.39999389648 | 444.05999755859 | 441.63330078125 | 15549500 | -1.1754170092336 | -0.2471035345643 | ||
2025-01-24 | 445.16000366211 | 446.64999389648 | 441.39999389648 | 444.05999755859 | 441.63330078125 | 15549500 | -1.1754170092336 | -4.5151528854664 | ||
2025-01-27 | -5.0815925597527 | |||||||||
2025-01-27 | 424.01000976562 | 435.20001220703 | 423.5 | 434.55999755859 | 432.18521118164 | 35647800 | 2.7626947360168 | 2.4881459281587 | ||
2025-01-27 | 424.01000976562 | 435.20001220703 | 423.5 | 434.55999755859 | 432.18521118164 | 35647800 | 2.7626947360168 | 0.0092066792034773 | ||
2025-01-28 | 434.60000610352 | 448.38000488281 | 431.38000488281 | 447.20001220703 | 444.7561340332 | 23491700 | 3.9408409772303 | 2.8992190351039 | ||
2025-01-28 | 5.4692110816499 | |||||||||
2025-01-28 | 434.60000610352 | 448.38000488281 | 431.38000488281 | 447.20001220703 | 444.7561340332 | 23491700 | 3.9408409772303 | -0.11404511442386 | ||
2025-01-29 | 446.69000244141 | 446.88000488281 | 440.39999389648 | 442.32998657227 | 439.91271972656 | 23581400 | -1.4500561483003 | -0.97607196160889 | ||
2025-01-29 | 446.69000244141 | 446.88000488281 | 440.39999389648 | 442.32998657227 | 439.91271972656 | 23581400 | -1.4500561483003 | -5.3263396725975 | ||
2025-01-30 | 418.76998901367 | 422.85998535156 | 413.16000366211 | 414.98999023438 | 412.72213745117 | 54586300 | -2.2938991688676 | -0.90264318801829 | ||
2025-01-30 | -7.2025986344885 | |||||||||
2025-01-30 | 418.76998901367 | 422.85998535156 | 413.16000366211 | 414.98999023438 | 412.72213745117 | 54586300 | -2.2938991688676 | 0.96147397427577 | ||
2025-01-31 | 0.96147397427577 | |||||||||
2025-01-31 | 418.98001098633 | 420.69000244141 | 414.91000366211 | 415.05999755859 | 412.79174804688 | 34161900 | -1.3739330019144 | -0.93560869849285 | ||
2025-01-31 | 418.98001098633 | 420.69000244141 | 414.91000366211 | 415.05999755859 | 412.79174804688 | 34161900 | -1.3739330019144 | -0.83361236337638 | ||
2025-02-03 | 411.60000610352 | 415.41000366211 | 408.66000366211 | 410.92001342773 | 408.67437744141 | 25679100 | -1.6249006861882 | -0.16520715881871 | ||
2025-02-03 | -1.9237188761391 | |||||||||
2025-02-03 | 411.60000610352 | 415.41000366211 | 408.66000366211 | 410.92001342773 | 408.67437744141 | 25679100 | -1.6249006861882 | 0.43073808912526 | ||
2025-02-04 | 0.43073808912526 | |||||||||
2025-02-04 | 412.69000244141 | 413.92001342773 | 409.73999023438 | 412.36999511719 | 410.11645507812 | 20532100 | -1.0098625477768 | -0.077541816454396 | ||
2025-02-04 | 412.69000244141 | 413.92001342773 | 409.73999023438 | 412.36999511719 | 410.11645507812 | 20532100 | -1.0098625477768 | -0.004847349203041 | ||
2025-02-05 | -0.082385406934815 | |||||||||
2025-02-05 | 412.35000610352 | 413.82998657227 | 410.39999389648 | 413.29000854492 | 411.03146362305 | 16316700 | 0.83576820828277 | 0.22796227173336 | ||
2025-02-05 | 412.35000610352 | 413.82998657227 | 410.39999389648 | 413.29000854492 | 411.03146362305 | 16316700 | 0.83576820828277 | 0.171790132933 | ||
2025-02-06 | 414 | 418.20001220703 | 414 | 415.82000732422 | 413.5475769043 | 16309800 | 1.0144957021815 | 0.43961529570502 | ||
2025-02-06 | 414 | 418.20001220703 | 414 | 415.82000732422 | 413.5475769043 | 16309800 | 1.0144957021815 | 0.15872340206919 | ||
2025-02-07 | 1.0015775001045 | |||||||||
2025-02-07 | 416.48001098633 | 418.64999389648 | 408.10000610352 | 409.75 | 407.51077270508 | 22886800 | -2.5200018981912 | -1.6159265291964 | ||
2025-02-07 | -1.6159265291964 | |||||||||
2025-02-07 | 416.48001098633 | 418.64999389648 | 408.10000610352 | 409.75 | 407.51077270508 | 22886800 | -2.5200018981912 | 0.96644086762125 | ||
2025-02-10 | 0.96644086762125 | |||||||||
2025-02-10 | 413.70999145508 | 415.45999145508 | 410.92001342773 | 412.2200012207 | 409.96728515625 | 20817900 | -1.0927593801375 | -0.36015331153461 | ||
2025-02-10 | 413.70999145508 | 415.45999145508 | 410.92001342773 | 412.2200012207 | 409.96728515625 | 20817900 | -1.0927593801375 | -0.6258761255217 | ||
2025-02-11 | -0.98377532346413 | |||||||||
2025-02-11 | 409.64001464844 | 412.48999023438 | 409.29998779297 | 411.44000244141 | 409.19152832031 | 18140600 | 0.7793800480199 | 0.43940721819218 | ||
2025-02-11 | 0.43940721819218 | |||||||||
2025-02-11 | 409.64001464844 | 412.48999023438 | 409.29998779297 | 411.44000244141 | 409.19152832031 | 18140600 | 0.7793800480199 | -1.0280991058789 | ||
2025-02-12 | -1.0280991058789 | |||||||||
2025-02-12 | 407.20999145508 | 410.75 | 404.36999511719 | 409.04000854492 | 406.80465698242 | 19121700 | 1.5777641664445 | 0.44940377894573 | ||
2025-02-12 | 0.44940377894573 | |||||||||
2025-02-12 | 407.20999145508 | 410.75 | 404.36999511719 | 409.04000854492 | 406.80465698242 | 19121700 | 1.5777641664445 | -0.49873080928655 | ||
2025-02-13 | -0.49873080928655 | |||||||||
2025-02-13 | 407 | 411 | 406.35998535156 | 410.54000854492 | 408.29644775391 | 23891700 | 1.1418483157054 | 0.86978096926826 | ||
2025-02-13 | 0.86978096926826 | |||||||||
2025-02-13 | 407 | 411 | 406.35998535156 | 410.54000854492 | 408.29644775391 | 23891700 | 1.1418483157054 | -0.66984945261409 | ||
2025-02-14 | -0.66984945261409 | |||||||||
2025-02-14 | 407.79000854492 | 408.91000366211 | 405.88000488281 | 408.42999267578 | 406.1979675293 | 22758500 | 0.74652575708225 | 0.15693963006671 | ||
2025-02-14 | 0.15693963006671 | |||||||||
2025-02-14 | 407.79000854492 | 408.91000366211 | 405.88000488281 | 408.42999267578 | 406.1979675293 | 22758500 | 0.74652575708225 | -0.10527940736287 | ||
2025-02-18 | -0.10527940736287 | |||||||||
2025-02-18 | 408 | 410.60000610352 | 406.5 | 409.64001464844 | 407.40139770508 | 21423100 | 1.0086115875807 | 0.40196437461704 | ||
2025-02-18 | 0.40196437461704 | |||||||||
2025-02-18 | 408 | 410.60000610352 | 406.5 | 409.64001464844 | 407.40139770508 | 21423100 | 1.0086115875807 | -0.42964791101657 | ||
2025-02-19 | -0.42964791101657 | |||||||||
2025-02-19 | 407.88000488281 | 415.48999023438 | 407.64999389648 | 414.76998901367 | 412.50332641602 | 24114200 | 1.9232175776462 | 1.6892184094287 | ||
2025-02-19 | 407.88000488281 | 415.48999023438 | 407.64999389648 | 414.76998901367 | 412.50332641602 | 24114200 | 1.9232175776462 | 0.12537539962489 | ||
2025-02-20 | 415.29000854492 | 419.30999755859 | 412.54000854492 | 416.13000488281 | 414.68576049805 | 23508700 | 1.6410502917161 | 0.20226740846325 | ||
2025-02-20 | 415.29000854492 | 419.30999755859 | 412.54000854492 | 416.13000488281 | 414.68576049805 | 23508700 | 1.6410502917161 | 0.2907724607407 | ||
2025-02-21 | 2.3193074781384 | |||||||||
2025-02-21 | 417.33999633789 | 418.04998779297 | 407.89001464844 | 408.20999145508 | 406.79321289062 | 27524800 | -2.4303249470642 | -2.187665922971 | ||
2025-02-21 | -2.187665922971 | |||||||||
2025-02-21 | 417.33999633789 | 418.04998779297 | 407.89001464844 | 408.20999145508 | 406.79321289062 | 27524800 | -2.4303249470642 | 0.073496072322343 | ||
2025-02-24 | 0.073496072322343 | |||||||||
2025-02-24 | 408.51000976562 | 409.36999511719 | 399.32000732422 | 404 | 402.59783935547 | 26443700 | -2.4549888640695 | -1.104014505841 | ||
2025-02-24 | 408.51000976562 | 409.36999511719 | 399.32000732422 | 404 | 402.59783935547 | 26443700 | -2.4549888640695 | -0.71782027140702 | ||
2025-02-25 | 401.10000610352 | 401.92001342773 | 396.70001220703 | 397.89999389648 | 396.51901245117 | 29387400 | -1.2987661838944 | -0.79780906465641 | ||
2025-02-25 | -2.5972474640775 | |||||||||
2025-02-25 | 401.10000610352 | 401.92001342773 | 396.70001220703 | 397.89999389648 | 396.51901245117 | 29387400 | -1.2987661838944 | 0.027649125616525 | ||
2025-02-26 | 398.01000976562 | 403.60000610352 | 394.25 | 399.73001098633 | 398.34268188477 | 19619000 | 2.3715931778099 | 0.43215024207959 | ||
2025-02-26 | 398.01000976562 | 403.60000610352 | 394.25 | 399.73001098633 | 398.34268188477 | 19619000 | 2.3715931778099 | 0.38525454307119 | ||
2025-02-27 | 0.84694525480798 | |||||||||
2025-02-27 | 401.26998901367 | 405.73999023438 | 392.17001342773 | 392.5299987793 | 391.16763305664 | 21127400 | -3.3445006982925 | -2.178082207408 | ||
2025-02-27 | -2.178082207408 | |||||||||
2025-02-27 | 401.26998901367 | 405.73999023438 | 392.17001342773 | 392.5299987793 | 391.16763305664 | 21127400 | -3.3445006982925 | 0.033119731795472 | ||
2025-02-28 | 392.66000366211 | 397.63000488281 | 386.57000732422 | 396.98999023438 | 395.61215209961 | 32845700 | 2.8610594068457 | 1.1027317607809 | ||
2025-02-28 | 392.66000366211 | 397.63000488281 | 386.57000732422 | 396.98999023438 | 395.61215209961 | 32845700 | 2.8610594068457 | 0.46097310634037 | ||
2025-03-03 | 1.6024274742014 | |||||||||
2025-03-03 | 398.82000732422 | 398.82000732422 | 386.16000366211 | 388.48999023438 | 387.14166259766 | 23007700 | -3.1743652348458 | -2.590145153236 | ||
2025-03-03 | 398.82000732422 | 398.82000732422 | 386.16000366211 | 388.48999023438 | 387.14166259766 | 23007700 | -3.1743652348458 | -1.3102001250585 | ||
2025-03-04 | -3.8664091932576 | |||||||||
2025-03-04 | 383.39999389648 | 392.57998657227 | 381 | 388.60998535156 | 387.26123046875 | 29342900 | 3.0393665544004 | 1.3588918982833 | ||
2025-03-04 | 383.39999389648 | 392.57998657227 | 381 | 388.60998535156 | 387.26123046875 | 29342900 | 3.0393665544004 | 0.18785183444725 | ||
2025-03-05 | 389.33999633789 | 401.67001342773 | 388.80999755859 | 401.01998901367 | 399.62817382812 | 23433100 | 3.3075322007898 | 2.9999467780456 | ||
2025-03-05 | 4.5957212826521 | |||||||||
2025-03-05 | 389.33999633789 | 401.67001342773 | 388.80999755859 | 401.01998901367 | 399.62817382812 | 23433100 | 3.3075322007898 | -1.6807117896922 | ||
2025-03-06 | -1.6807117896922 | |||||||||
2025-03-06 | 394.2799987793 | 402.14999389648 | 392.67999267578 | 396.89001464844 | 395.51254272461 | 23304600 | 2.4116332375818 | 0.6619701423408 | ||
2025-03-06 | 0.6619701423408 | |||||||||
2025-03-06 | 394.2799987793 | 402.14999389648 | 392.67999267578 | 396.89001464844 | 395.51254272461 | 23304600 | 2.4116332375818 | -1.1514543464307 | ||
2025-03-07 | -1.1514543464307 | |||||||||
2025-03-07 | 392.32000732422 | 394.79998779297 | 385.54000854492 | 393.30999755859 | 391.94494628906 | 22034100 | 2.4018205744704 | 0.25234253055997 | ||
2025-03-07 | 0.25234253055997 | |||||||||
2025-03-07 | 392.32000732422 | 394.79998779297 | 385.54000854492 | 393.30999755859 | 391.94494628906 | 22034100 | 2.4018205744704 | -1.8992655328041 | ||
2025-03-10 | 385.83999633789 | 386.39999389648 | 377.2200012207 | 380.16000366211 | 378.84057617188 | 32840100 | -2.3757745395412 | -1.4721109085869 | ||
2025-03-10 | 385.83999633789 | 386.39999389648 | 377.2200012207 | 380.16000366211 | 378.84057617188 | 32840100 | -2.3757745395412 | -0.30513564050267 | ||
2025-03-11 | -3.6383508294782 | |||||||||
2025-03-11 | 379 | 386 | 376.91000366211 | 380.45001220703 | 379.1296081543 | 30380200 | 2.4117153298058 | 0.38258897283145 | ||
2025-03-11 | 379 | 386 | 376.91000366211 | 380.45001220703 | 379.1296081543 | 30380200 | 2.4117153298058 | 0.65711655139586 | ||
2025-03-12 | 382.95001220703 | 385.2200012207 | 378.95001220703 | 383.26998901367 | 381.93978881836 | 24253600 | 1.654568890803 | 0.08355576353074 | ||
2025-03-12 | 1.1266461777498 | |||||||||
2025-03-12 | 382.95001220703 | 385.2200012207 | 378.95001220703 | 383.26998901367 | 381.93978881836 | 24253600 | 1.654568890803 | -0.028696572837739 | ||
2025-03-13 | 383.16000366211 | 385.32000732422 | 377.45001220703 | 378.76998901367 | 377.45538330078 | 20473000 | -2.0424569105142 | -1.1457392751016 | ||
2025-03-13 | -1.1741070600337 | |||||||||
2025-03-13 | 383.16000366211 | 385.32000732422 | 377.45001220703 | 378.76998901367 | 377.45538330078 | 20473000 | -2.0424569105142 | 0.26665517198317 | ||
2025-03-14 | 379.7799987793 | 390.23001098633 | 379.51000976562 | 388.55999755859 | 387.21142578125 | 19952800 | 2.8246952504161 | 2.3118644498177 | ||
2025-03-14 | 2.5846843279256 | |||||||||
2025-03-14 | 379.7799987793 | 390.23001098633 | 379.51000976562 | 388.55999755859 | 387.21142578125 | 19952800 | 2.8246952504161 | -0.47868678280039 | ||
2025-03-17 | -0.47868678280039 | |||||||||
2025-03-17 | 386.70001220703 | 392.70999145508 | 385.57000732422 | 388.70001220703 | 387.35095214844 | 22474300 | 1.8517996719738 | 0.51719677705344 | ||
2025-03-17 | 0.51719677705344 | |||||||||
2025-03-17 | 386.70001220703 | 392.70999145508 | 385.57000732422 | 388.70001220703 | 387.35095214844 | 22474300 | 1.8517996719738 | -0.41934778276886 | ||
2025-03-18 | 387.07000732422 | 387.36999511719 | 381.10000610352 | 383.51998901367 | 382.18893432617 | 19486900 | -1.6186047171194 | -0.91715148251549 | ||
2025-03-18 | -1.3326532108778 | |||||||||
2025-03-18 | 387.07000732422 | 387.36999511719 | 381.10000610352 | 383.51998901367 | 382.18893432617 | 19486900 | -1.6186047171194 | 0.52409517709737 | ||
2025-03-19 | 385.5299987793 | 389.67999267578 | 384 | 387.82000732422 | 386.47399902344 | 19185500 | 1.479164759318 | 0.5939897160202 | ||
2025-03-19 | 1.1211979645717 | |||||||||
2025-03-19 | 385.5299987793 | 389.67999267578 | 384 | 387.82000732422 | 386.47399902344 | 19185500 | 1.479164759318 | -0.53633568422499 | ||
2025-03-20 | -0.53633568422499 | |||||||||
2025-03-20 | 385.73999023438 | 391.79000854492 | 383.2799987793 | 386.83999633789 | 385.49740600586 | 18470500 | 2.2203114675246 | 0.28516776361385 | ||
2025-03-20 | 0.28516776361385 | |||||||||
2025-03-20 | 385.73999023438 | 391.79000854492 | 383.2799987793 | 386.83999633789 | 385.49740600586 | 18470500 | 2.2203114675246 | -0.93578615227407 | ||
2025-03-21 | -0.93578615227407 | |||||||||
2025-03-21 | 383.2200012207 | 391.73999023438 | 382.79998779297 | 391.26000976562 | 389.9020690918 | 39675900 | 2.335423909742 | 2.0980138091204 | ||
2025-03-21 | 383.2200012207 | 391.73999023438 | 382.79998779297 | 391.26000976562 | 389.9020690918 | 39675900 | 2.335423909742 | 1.058115837941 | ||
2025-03-24 | 3.1783290634579 | |||||||||
2025-03-24 | 395.39999389648 | 395.39999389648 | 389.80999755859 | 393.07998657227 | 391.71572875977 | 21004500 | -1.4137573151693 | -0.58674945878379 | ||
2025-03-24 | -0.58674945878379 | |||||||||
2025-03-24 | 395.39999389648 | 395.39999389648 | 389.80999755859 | 393.07998657227 | 391.71572875977 | 21004500 | -1.4137573151693 | 0.21370379672441 | ||
2025-03-25 | 393.92001342773 | 396.35998535156 | 392.64001464844 | 395.16000366211 | 393.78854370117 | 15775000 | 0.94742526597953 | 0.314782238045 | ||
2025-03-25 | 0.52915873636352 | |||||||||
2025-03-25 | 393.92001342773 | 396.35998535156 | 392.64001464844 | 395.16000366211 | 393.78854370117 | 15775000 | 0.94742526597953 | -0.040490854496045 | ||
2025-03-26 | 395 | 395.30999755859 | 388.57000732422 | 389.9700012207 | 388.61654663086 | 16108400 | -1.7049885598646 | -1.2734174124802 | ||
2025-03-26 | -1.3133926493847 | |||||||||
2025-03-26 | 395 | 395.30999755859 | 388.57000732422 | 389.9700012207 | 388.61654663086 | 16108400 | -1.7049885598646 | 0.041029736033171 | ||
2025-03-27 | 390.13000488281 | 392.23999023438 | 387.39999389648 | 390.57998657227 | 389.22439575195 | 13766800 | 1.2493537465527 | 0.11534147177126 | ||
2025-03-27 | 0.15641853210583 | |||||||||
2025-03-27 | 390.13000488281 | 392.23999023438 | 387.39999389648 | 390.57998657227 | 389.22439575195 | 13766800 | 1.2493537465527 | -0.64007375849952 | ||
2025-03-28 | 388.07998657227 | 389.13000488281 | 376.92999267578 | 378.79998779297 | 377.48529052734 | 21632000 | -3.1352021314073 | -2.3912593023059 | ||
2025-03-28 | 388.07998657227 | 389.13000488281 | 376.92999267578 | 378.79998779297 | 377.48529052734 | 21632000 | -3.1352021314073 | -1.6525816921273 | ||
2025-03-31 | -4.6187666156842 | |||||||||
2025-03-31 | 372.54000854492 | 377.07000732422 | 367.23999023438 | 375.39001464844 | 374.08715820312 | 35184700 | 2.6767283932151 | 0.76502014230559 | ||
2025-03-31 | 0.76502014230559 | |||||||||
2025-03-31 | 372.54000854492 | 377.07000732422 | 367.23999023438 | 375.39001464844 | 374.08715820312 | 35184700 | 2.6767283932151 | -0.19713384029305 | ||
2025-04-01 | -0.19713384029305 | |||||||||
2025-04-01 | 374.64999389648 | 382.85000610352 | 373.23001098633 | 382.19000244141 | 380.86352539062 | 19689500 | 2.5774977450942 | 2.0125473556007 | ||
2025-04-01 | 2.0125473556007 | |||||||||
2025-04-01 | 374.64999389648 | 382.85000610352 | 373.23001098633 | 382.19000244141 | 380.86352539062 | 19689500 | 2.5774977450942 | -1.1041631632816 | ||
2025-04-02 | -1.1041631632816 | |||||||||
2025-04-02 | 377.9700012207 | 385.07998657227 | 376.61999511719 | 382.14001464844 | 380.81372070312 | 16092600 | 2.2462937615529 | 1.1032657126933 | ||
2025-04-02 | 1.1032657126933 | |||||||||
2025-04-02 | 377.9700012207 | 385.07998657227 | 376.61999511719 | 382.14001464844 | 380.81372070312 | 16092600 | 2.2462937615529 | -1.9233803898494 | ||
2025-04-03 | 374.79000854492 | 377.48001098633 | 369.35000610352 | 373.10998535156 | 371.81503295898 | 30198000 | -2.1537577212551 | -0.44825719871292 | ||
2025-04-03 | 374.79000854492 | 377.48001098633 | 369.35000610352 | 373.10998535156 | 371.81503295898 | 30198000 | -2.1537577212551 | -2.4067917829346 | ||
2025-04-04 | 364.13000488281 | 374.58999633789 | 359.48001098633 | 359.83999633789 | 358.5910949707 | 49209900 | -4.0337396885348 | -1.1781529913478 | ||
2025-04-04 | 364.13000488281 | 374.58999633789 | 359.48001098633 | 359.83999633789 | 358.5910949707 | 49209900 | -4.0337396885348 | -2.4899932042753 | ||
2025-04-07 | -8.1802503185602 | |||||||||
2025-04-07 | 350.88000488281 | 371 | 344.79000854492 | 357.85998535156 | 356.61798095703 | 50425000 | 7.6017259217253 | 1.989278491683 | ||
2025-04-07 | 350.88000488281 | 371 | 344.79000854492 | 357.85998535156 | 356.61798095703 | 50425000 | 7.6017259217253 | 2.9061713630389 | ||
2025-04-08 | 4.9532616965783 | |||||||||
2025-04-08 | 368.26000976562 | 373.64999389648 | 350.25 | 354.55999755859 | 353.32943725586 | 35868900 | -6.2625436313983 | -3.7202009025499 | ||
2025-04-08 | 368.26000976562 | 373.64999389648 | 350.25 | 354.55999755859 | 353.32943725586 | 35868900 | -6.2625436313983 | -0.28767740881522 | ||
2025-04-09 | -3.997176133806 | |||||||||
2025-04-09 | 353.54000854492 | 393.23001098633 | 353.10000610352 | 390.48999023438 | 389.13473510742 | 50199700 | 11.36505357948 | 10.451428635059 | ||
2025-04-09 | 10.451428635059 | |||||||||
2025-04-09 | 353.54000854492 | 393.23001098633 | 353.10000610352 | 390.48999023438 | 389.13473510742 | 50199700 | 11.36505357948 | -2.1588242686378 | ||
2025-04-10 | 382.05999755859 | 383.89999389648 | 367.79998779297 | 381.35000610352 | 380.02645874023 | 38024400 | -4.1938021254194 | -0.18583245029971 | ||
2025-04-10 | 382.05999755859 | 383.89999389648 | 367.79998779297 | 381.35000610352 | 380.02645874023 | 38024400 | -4.1938021254194 | -0.18617843023855 | ||
2025-04-11 | -2.5224655771651 | |||||||||
2025-04-11 | 380.64001464844 | 390.04998779297 | 378.89001464844 | 388.45001220703 | 387.10180664062 | 23839200 | 2.9454387059755 | 2.0518067617791 | ||
2025-04-11 | 380.64001464844 | 390.04998779297 | 378.89001464844 | 388.45001220703 | 387.10180664062 | 23839200 | 2.9454387059755 | 1.2279543992213 | ||
2025-04-14 | 3.3049564123952 | |||||||||
2025-04-14 | 393.2200012207 | 394.64999389648 | 384.20999145508 | 387.80999755859 | 386.46401977539 | 19251200 | -2.6453826435747 | -1.3758210786111 | ||
2025-04-14 | -1.3758210786111 | |||||||||
2025-04-14 | 393.2200012207 | 394.64999389648 | 384.20999145508 | 387.80999755859 | 386.46401977539 | 19251200 | -2.6453826435747 | 0.18050390950157 | ||
2025-04-15 | 0.18050390950157 | |||||||||
2025-04-15 | 388.51000976562 | 391.89001464844 | 384.16000366211 | 385.73001098633 | 384.39126586914 | 17199900 | -1.9724950106888 | -0.71555396499924 | ||
2025-04-15 | 388.51000976562 | 391.89001464844 | 384.16000366211 | 385.73001098633 | 384.39126586914 | 17199900 | -1.9724950106888 | -1.3117977379191 | ||
2025-04-16 | 380.67001342773 | 381.60998535156 | 368 | 371.60998535156 | 370.32025146484 | 21967800 | -3.5664646822656 | -2.3800214770244 | ||
2025-04-16 | -4.3499585568613 | |||||||||
2025-04-16 | 380.67001342773 | 381.60998535156 | 368 | 371.60998535156 | 370.32025146484 | 21967800 | -3.5664646822656 | 0.5758765191449 | ||
2025-04-17 | 0.5758765191449 | |||||||||
2025-04-17 | 373.75 | 374.32000732422 | 366.89001464844 | 367.7799987793 | 366.50354003906 | 21120200 | -1.9849306824109 | -1.5973247413252 | ||
2025-04-17 | 373.75 | 374.32000732422 | 366.89001464844 | 367.7799987793 | 366.50354003906 | 21120200 | -1.9849306824109 | -1.3486300156455 | ||
2025-04-21 | 362.82000732422 | 364.48001098633 | 355.67001342773 | 359.11999511719 | 357.87359619141 | 20807300 | -2.417141487335 | -1.0197927711646 | ||
2025-04-21 | -3.9143825773411 | |||||||||
2025-04-21 | 362.82000732422 | 364.48001098633 | 355.67001342773 | 359.11999511719 | 357.87359619141 | 20807300 | -2.417141487335 | 1.1862357494839 | ||
2025-04-22 | 363.38000488281 | 367.76998901367 | 359.85998535156 | 366.82000732422 | 365.54690551758 | 19485000 | 2.1980781370793 | 0.94666805965717 | ||
2025-04-22 | 363.38000488281 | 367.76998901367 | 359.85998535156 | 366.82000732422 | 365.54690551758 | 19485000 | 2.1980781370793 | 2.5189439097874 | ||
2025-04-23 | 4.7170869547039 | |||||||||
2025-04-23 | 376.05999755859 | 380.39001464844 | 373.01998901367 | 374.39001464844 | 373.09063720703 | 20545500 | -1.9374918770087 | -0.4440735310849 | ||
2025-04-23 | -0.4440735310849 | |||||||||
2025-04-23 | 376.05999755859 | 380.39001464844 | 373.01998901367 | 374.39001464844 | 373.09063720703 | 20545500 | -1.9374918770087 | 0.34990184228707 | ||
2025-04-24 | 375.70001220703 | 388.45001220703 | 375.19000244141 | 387.29998779297 | 385.9557800293 | 22232300 | 3.5342119137878 | 3.0875632709709 | ||
2025-04-24 | 3.4482685540249 | |||||||||
2025-04-24 | 375.70001220703 | 388.45001220703 | 375.19000244141 | 387.29998779297 | 385.9557800293 | 22232300 | 3.5342119137878 | -0.077456184462654 | ||
2025-04-25 | -0.077456184462654 | |||||||||
2025-04-25 | 387 | 392.16000366211 | 384.60000610352 | 391.85000610352 | 390.49002075195 | 18973200 | 1.9656779611592 | 1.253231551296 | ||
2025-04-25 | 387 | 392.16000366211 | 384.60000610352 | 391.85000610352 | 390.49002075195 | 18973200 | 1.9656779611592 | 0.028068227599687 | ||
2025-04-28 | 1.2816515387799 | |||||||||
2025-04-28 | 391.95999145508 | 392.73999023438 | 386.64001464844 | 391.16000366211 | 389.80242919922 | 16579400 | -1.5531842281447 | -0.20409934952773 | ||
2025-04-28 | -0.20409934952773 | |||||||||
2025-04-28 | 391.95999145508 | 392.73999023438 | 386.64001464844 | 391.16000366211 | 389.80242919922 | 16579400 | -1.5531842281447 | 0.03578692339421 | ||
2025-04-29 | 391.29998779297 | 395.10000610352 | 390.38000488281 | 394.04000854492 | 392.67242431641 | 14974000 | 1.2090786315042 | 0.70023532773602 | ||
2025-04-29 | 0.73627284381055 | |||||||||
2025-04-29 | 391.29998779297 | 395.10000610352 | 390.38000488281 | 394.04000854492 | 392.67242431641 | 14974000 | 1.2090786315042 | -0.9491474649399 | ||
2025-04-30 | -0.9491474649399 | |||||||||
2025-04-30 | 390.29998779297 | 396.66000366211 | 384.44000244141 | 395.26000976562 | 393.88818359375 | 36461100 | 3.1786497614971 | 1.2708229894404 | ||
2025-04-30 | 390.29998779297 | 396.66000366211 | 384.44000244141 | 395.26000976562 | 393.88818359375 | 36461100 | 3.1786497614971 | 9.0699728533618 | ||
2025-05-01 | 10.456059142959 | |||||||||
2025-05-01 | 431.10998535156 | 436.98999023438 | 424.89999389648 | 425.39999389648 | 423.9235534668 | 58938100 | -2.7666529229666 | -1.3244860126405 | ||
2025-05-01 | -1.3244860126405 | |||||||||
2025-05-01 | 431.10998535156 | 436.98999023438 | 424.89999389648 | 425.39999389648 | 423.9235534668 | 58938100 | -2.7666529229666 | 1.4903611727445 | ||
2025-05-02 | 431.73999023438 | 439.44000244141 | 429.98999023438 | 435.2799987793 | 433.76928710938 | 30757400 | 2.1977284173244 | 0.81993992333214 | ||
2025-05-02 | 2.3225211623338 | |||||||||
2025-05-02 | 431.73999023438 | 439.44000244141 | 429.98999023438 | 435.2799987793 | 433.76928710938 | 30757400 | 2.1977284173244 | -0.55366744827882 | ||
2025-05-05 | -0.55366744827882 | |||||||||
2025-05-05 | 432.86999511719 | 439.5 | 432.10998535156 | 436.17001342773 | 434.65618896484 | 20136100 | 1.7102161252823 | 0.76235783209078 | ||
2025-05-05 | 0.76235783209078 | |||||||||
2025-05-05 | 432.86999511719 | 439.5 | 432.10998535156 | 436.17001342773 | 434.65618896484 | 20136100 | 1.7102161252823 | -0.91019581779683 | ||
2025-05-06 | -0.91019581779683 | |||||||||
2025-05-06 | 432.20001220703 | 437.73001098633 | 431.17001342773 | 433.30999755859 | 431.80612182617 | 15104200 | 1.5214410451327 | 0.25682214720317 | ||
2025-05-06 | 432.20001220703 | 437.73001098633 | 431.17001342773 | 433.30999755859 | 431.80612182617 | 15104200 | 1.5214410451327 | 0.12231399743441 | ||
2025-05-07 | 0.37945027407212 | |||||||||
2025-05-07 | 433.83999633789 | 438.11999511719 | 431.10998535156 | 433.35000610352 | 431.8459777832 | 23295300 | -1.6000205066537 | -0.11294261444567 | ||
2025-05-07 | -0.11294261444567 | |||||||||
2025-05-07 | 433.83999633789 | 438.11999511719 | 431.10998535156 | 433.35000610352 | 431.8459777832 | 23295300 | -1.6000205066537 | 1.0568793141246 | ||
2025-05-08 | 437.92999267578 | 443.67001342773 | 435.66000366211 | 438.17001342773 | 436.64926147461 | 23491300 | 1.8385919520483 | 0.054808018625674 | ||
2025-05-08 | 437.92999267578 | 443.67001342773 | 435.66000366211 | 438.17001342773 | 436.64926147461 | 23491300 | 1.8385919520483 | 0.41764304178415 | ||
2025-05-09 | 1.5345549331539 | |||||||||
2025-05-09 | 440 | 440.73999023438 | 435.88000488281 | 438.73001098633 | 437.2073059082 | 15324200 | -1.1026876297243 | -0.2886338667436 | ||
2025-05-09 | -0.2886338667436 | |||||||||
2025-05-09 | 440 | 440.73999023438 | 435.88000488281 | 438.73001098633 | 437.2073059082 | 15324200 | -1.1026876297243 | 1.643377766401 | ||
2025-05-12 | 445.94000244141 | 449.36999511719 | 439.7799987793 | 449.26000976562 | 447.70077514648 | 22821900 | 2.1806349457705 | 0.7444964134284 | ||
2025-05-12 | 2.4001090683594 | |||||||||
2025-05-12 | 445.94000244141 | 449.36999511719 | 439.7799987793 | 449.26000976562 | 447.70077514648 | 22821900 | 2.1806349457705 | -0.32943305750722 | ||
2025-05-13 | -0.32943305750722 | |||||||||
2025-05-13 | 447.7799987793 | 450.67001342773 | 445.35998535156 | 449.14001464844 | 447.58120727539 | 23618800 | 1.1923002179866 | 0.30372412185631 | ||
2025-05-13 | 0.30372412185631 | |||||||||
2025-05-13 | 447.7799987793 | 450.67001342773 | 445.35998535156 | 449.14001464844 | 447.58120727539 | 23618800 | 1.1923002179866 | -0.22264771950519 | ||
2025-05-14 | -0.22264771950519 | |||||||||
2025-05-14 | 448.14001464844 | 453.89999389648 | 448.14001464844 | 452.94000244141 | 451.36798095703 | 19902800 | 1.2853079528204 | 1.0710910956555 | ||
2025-05-14 | 1.0710910956555 | |||||||||
2025-05-14 | 448.14001464844 | 453.89999389648 | 448.14001464844 | 452.94000244141 | 451.36798095703 | 19902800 | 1.2853079528204 | -0.47909511547616 | ||
2025-05-15 | -0.47909511547616 | |||||||||
2025-05-15 | 450.76998901367 | 456.19000244141 | 450.42999267578 | 453.13000488281 | 452.38632202148 | 21992300 | 1.2787802453845 | 0.52355212783899 | ||
2025-05-15 | 0.52355212783899 | |||||||||
2025-05-15 | 450.76998901367 | 456.19000244141 | 450.42999267578 | 453.13000488281 | 452.38632202148 | 21992300 | 1.2787802453845 | -0.23834596654509 | ||
2025-05-16 | -0.23834596654509 | |||||||||
2025-05-16 | 452.04998779297 | 454.35998535156 | 448.73001098633 | 454.26998901367 | 453.52444458008 | 23849800 | 1.2546462744623 | 0.49109640098473 | ||
2025-05-16 | 0.49109640098473 | |||||||||
2025-05-16 | 452.04998779297 | 454.35998535156 | 448.73001098633 | 454.26998901367 | 453.52444458008 | 23849800 | 1.2546462744623 | -0.7462487535705 | ||
2025-05-19 | -0.7462487535705 | |||||||||
2025-05-19 | 450.88000488281 | 459.58999633789 | 450.79998779297 | 458.86999511719 | 458.11688232422 | 21336500 | 1.9498688515845 | 1.7720879497532 | ||
2025-05-19 | 1.7720879497532 | |||||||||
2025-05-19 | 450.88000488281 | 459.58999633789 | 450.79998779297 | 458.86999511719 | 458.11688232422 | 21336500 | 1.9498688515845 | -0.71479914010486 | ||
2025-05-20 | -0.71479914010486 | |||||||||
2025-05-20 | 455.58999633789 | 458.33999633789 | 454.32000732422 | 458.17001342773 | 457.41806030273 | 15441800 | 0.88483644762822 | 0.56630240140969 | ||
2025-05-20 | 0.56630240140969 | |||||||||
2025-05-20 | 455.58999633789 | 458.33999633789 | 454.32000732422 | 458.17001342773 | 457.41806030273 | 15441800 | 0.88483644762822 | -0.78573586180001 | ||
2025-05-21 | 454.57000732422 | 457.7799987793 | 451.80999755859 | 452.57000732422 | 451.82723999023 | 19216900 | -1.3041201530479 | -0.4399762341939 | ||
2025-05-21 | -1.2222550449384 | |||||||||
2025-05-21 | 454.57000732422 | 457.7799987793 | 451.80999755859 | 452.57000732422 | 451.82723999023 | 19216900 | -1.3041201530479 | 0.52588656877288 | ||
2025-05-22 | 0.52588656877288 | |||||||||
2025-05-22 | 454.95001220703 | 460.25 | 453.89999389648 | 454.85998535156 | 454.11346435547 | 18025600 | -1.3796862799599 | -0.019788296088186 | ||
2025-05-22 | 454.95001220703 | 460.25 | 453.89999389648 | 454.85998535156 | 454.11346435547 | 18025600 | -1.3796862799599 | -1.0728519813548 | ||
2025-05-23 | -1.0924279783163 | |||||||||
2025-05-23 | 449.98001098633 | 453.69000244141 | 448.91000366211 | 450.17999267578 | 449.44116210938 | 16883500 | 1.0648011272421 | 0.044442349564555 | ||
2025-05-23 | 449.98001098633 | 453.69000244141 | 448.91000366211 | 450.17999267578 | 449.44116210938 | 16883500 | 1.0648011272421 | 1.3994443140622 | ||
2025-05-27 | 456.48001098633 | 460.95001220703 | 456.11999511719 | 460.69000244141 | 459.93389892578 | 20974300 | 1.0589356181596 | 0.92227290434503 | ||
2025-05-27 | 456.48001098633 | 460.95001220703 | 456.11999511719 | 460.69000244141 | 459.93389892578 | 20974300 | 1.0589356181596 | 0.11504455848579 | ||
2025-05-28 | 2.497886563836 | |||||||||
2025-05-28 | 461.2200012207 | 462.51998901367 | 456.92999267578 | 457.35998535156 | 456.609375 | 17086300 | -1.208595621956 | -0.8369142402594 | ||
2025-05-28 | -0.8369142402594 | |||||||||
2025-05-28 | 461.2200012207 | 462.51998901367 | 456.92999267578 | 457.35998535156 | 456.609375 | 17086300 | -1.208595621956 | 0.91612790265976 | ||
2025-05-29 | 0.91612790265976 | |||||||||
2025-05-29 | 461.54998779297 | 461.7200012207 | 455.30999755859 | 458.67999267578 | 457.92721557617 | 13974800 | -1.388288063147 | -0.62181674641812 | ||
2025-05-29 | -0.62181674641812 | |||||||||
2025-05-29 | 461.54998779297 | 461.7200012207 | 455.30999755859 | 458.67999267578 | 457.92721557617 | 13974800 | -1.388288063147 | 0.22673946139549 | ||
2025-05-30 | 459.7200012207 | 461.67999267578 | 455.54000854492 | 460.35998535156 | 459.60443115234 | 34770500 | 1.3478473933545 | 0.13921172217002 | ||
2025-05-30 | 0.36626683147455 | |||||||||
2025-05-30 | 459.7200012207 | 461.67999267578 | 455.54000854492 | 460.35998535156 | 459.60443115234 | 34770500 | 1.3478473933545 | -0.69944626066186 | ||
2025-06-02 | -0.69944626066186 | |||||||||
2025-06-02 | 457.14001464844 | 462.10998535156 | 456.89001464844 | 461.9700012207 | 461.21182250977 | 16626500 | 1.1425005002881 | 1.0565661323654 | ||
2025-06-02 | 1.0565661323654 | |||||||||
2025-06-02 | 457.14001464844 | 462.10998535156 | 456.89001464844 | 461.9700012207 | 461.21182250977 | 16626500 | 1.1425005002881 | -0.10823213599992 | ||
2025-06-03 | -0.10823213599992 | |||||||||
2025-06-03 | 461.4700012207 | 464.14001464844 | 460.85998535156 | 462.9700012207 | 462.21017456055 | 15743800 | 0.71171926423008 | 0.32504821462547 | ||
2025-06-03 | 461.4700012207 | 464.14001464844 | 460.85998535156 | 462.9700012207 | 462.21017456055 | 15743800 | 0.71171926423008 | 0.22247635410093 | ||
2025-06-04 | 0.54824772414337 | |||||||||
2025-06-04 | 464 | 465.69000244141 | 463.01998901367 | 463.86999511719 | 463.1086730957 | 14162700 | -0.57334566207922 | -0.028018293709586 | ||
2025-06-04 | -0.028018293709586 | |||||||||
2025-06-04 | 464 | 465.69000244141 | 463.01998901367 | 463.86999511719 | 463.1086730957 | 14162700 | -0.57334566207922 | 0.23497884091754 | ||
2025-06-05 | 464.95999145508 | 469.64999389648 | 464.0299987793 | 467.67999267578 | 466.91241455078 | 20131700 | 1.2111275417477 | 0.58499683213409 | ||
2025-06-05 | 464.95999145508 | 469.64999389648 | 464.0299987793 | 467.67999267578 | 466.91241455078 | 20131700 | 1.2111275417477 | 0.51531040451844 | ||
2025-06-06 | 470.08999633789 | 473.33999633789 | 468.7799987793 | 470.38000488281 | 469.60800170898 | 15285600 | 0.97273722651734 | 0.061692132821611 | ||
2025-06-06 | 1.4034125582924 | |||||||||
2025-06-06 | 470.08999633789 | 473.33999633789 | 468.7799987793 | 470.38000488281 | 469.60800170898 | 15285600 | 0.97273722651734 | -0.14456241097039 | ||
2025-06-09 | -0.14456241097039 | |||||||||
2025-06-09 | 469.70001220703 | 473.42999267578 | 468.61999511719 | 472.75 | 471.97412109375 | 16469900 | 1.0264174829738 | 0.64934803357519 | ||
2025-06-09 | 0.64934803357519 | |||||||||
2025-06-09 | 469.70001220703 | 473.42999267578 | 468.61999511719 | 472.75 | 471.97412109375 | 16469900 | 1.0264174829738 | -0.32998361895161 | ||
2025-06-10 | 471.19000244141 | 472.79998779297 | 466.95999145508 | 470.92001342773 | 470.14712524414 | 15375900 | -1.2351938427815 | -0.057299393508559 | ||
2025-06-10 | 471.19000244141 | 472.79998779297 | 466.95999145508 | 470.92001342773 | 470.14712524414 | 15375900 | -1.2351938427815 | -0.19112044262282 | ||
2025-06-11 | -0.57747456083091 | |||||||||
2025-06-11 | 470.01998901367 | 475.4700012207 | 469.66000366211 | 472.61999511719 | 471.84432983398 | 16399200 | 1.2370645814613 | 0.55316926179494 | ||
2025-06-11 | 470.01998901367 | 475.4700012207 | 469.66000366211 | 472.61999511719 | 471.84432983398 | 16399200 | 1.2370645814613 | 0.50780625476696 | ||
2025-06-12 | 475.01998901367 | 480.42001342773 | 473.51998901367 | 478.86999511719 | 478.08407592773 | 18950600 | 1.4571770092399 | 0.81049349344429 | ||
2025-06-12 | 1.8828999426359 | |||||||||
2025-06-12 | 475.01998901367 | 480.42001342773 | 473.51998901367 | 478.86999511719 | 478.08407592773 | 18950600 | 1.4571770092399 | -0.51370757829087 | ||
2025-06-13 | 476.41000366211 | 479.17999267578 | 472.76000976562 | 474.95999145508 | 474.18048095703 | 16814500 | -1.3397852598783 | -0.30436225013857 | ||
2025-06-13 | -0.81650629648502 | |||||||||
2025-06-13 | 476.41000366211 | 479.17999267578 | 472.76000976562 | 474.95999145508 | 474.18048095703 | 16814500 | -1.3397852598783 | 0.052636012400553 | ||
2025-06-16 | 475.20999145508 | 480.69000244141 | 475 | 479.14001464844 | 478.35363769531 | 15626100 | 1.1978952508224 | 0.82700769428812 | ||
2025-06-16 | 0.88007901056119 | |||||||||
2025-06-16 | 475.20999145508 | 480.69000244141 | 475 | 479.14001464844 | 478.35363769531 | 15626100 | 1.1978952508224 | -0.78056948649912 | ||
2025-06-17 | -0.78056948649912 | |||||||||
2025-06-17 | 475.39999389648 | 478.73999023438 | 474.07998657227 | 478.04000854492 | 477.25543212891 | 15414100 | 0.9829572633518 | 0.5553249226613 | ||
2025-06-17 | 0.5553249226613 | |||||||||
2025-06-17 | 475.39999389648 | 478.73999023438 | 474.07998657227 | 478.04000854492 | 477.25543212891 | 15414100 | 0.9829572633518 | -0.0083692879689456 | ||
2025-06-18 | -0.0083692879689456 | |||||||||
2025-06-18 | 478 | 481 | 474.45999145508 | 480.23999023438 | 479.45181274414 | 17526500 | 1.3784109646137 | 0.46861720384415 | ||
2025-06-18 | 478 | 481 | 474.45999145508 | 480.23999023438 | 479.45181274414 | 17526500 | 1.3784109646137 | 0.41438047485007 | ||
2025-06-20 | 0.88493953688874 | |||||||||
2025-06-20 | 482.23001098633 | 483.45999145508 | 476.86999511719 | 477.39999389648 | 476.6164855957 | 37576200 | -1.3630903186128 | -1.0016002695404 | ||
2025-06-20 | -1.0016002695404 | |||||||||
2025-06-20 | 482.23001098633 | 483.45999145508 | 476.86999511719 | 477.39999389648 | 476.6164855957 | 37576200 | -1.3630903186128 | 0.16966853140961 | ||
2025-06-23 | 478.20999145508 | 487.75 | 472.51000976562 | 486 | 485.20236206055 | 24864000 | 3.22532643106 | 1.6289932632354 | ||
2025-06-23 | 478.20999145508 | 487.75 | 472.51000976562 | 486 | 485.20236206055 | 24864000 | 3.22532643106 | 0.60699839650848 | ||
2025-06-24 | 488.95001220703 | 491.85000610352 | 486.79998779297 | 490.10998535156 | 489.30560302734 | 22305600 | 1.0373908046798 | 0.23723757348841 | ||
2025-06-24 | 488.95001220703 | 491.85000610352 | 486.79998779297 | 490.10998535156 | 489.30560302734 | 22305600 | 1.0373908046798 | 0.39379389342067 | ||
2025-06-25 | 492.04000854492 | 494.55999755859 | 489.39001464844 | 492.26998901367 | 491.46206665039 | 17495100 | 1.0564136487072 | 0.046740196885642 | ||
2025-06-25 | 492.04000854492 | 494.55999755859 | 489.39001464844 | 492.26998901367 | 491.46206665039 | 17495100 | 1.0564136487072 | 0.14423425935002 | ||
2025-06-26 | 492.98001098633 | 498.04000854492 | 492.80999755859 | 497.45001220703 | 496.63357543945 | 21578900 | 1.061263166786 | 0.90673072357637 | ||
2025-06-26 | 492.98001098633 | 498.04000854492 | 492.80999755859 | 497.45001220703 | 496.63357543945 | 21578900 | 1.061263166786 | 0.020097614530945 | ||
2025-06-27 | 4.2207779962506 | |||||||||
2025-06-27 | 497.54998779297 | 499.29998779297 | 493.0299987793 | 495.94000244141 | 495.12606811523 | 34539200 | -1.2557558916408 | -0.32358263311473 | ||
2025-06-27 | -0.32358263311473 | |||||||||
2025-06-27 | 497.54998779297 | 499.29998779297 | 493.0299987793 | 495.94000244141 | 495.12606811523 | 34539200 | -1.2557558916408 | 0.22180225392194 | ||
2025-06-30 | 497.04000854492 | 500.76000976562 | 495.32998657227 | 497.41000366211 | 496.59365844727 | 28369000 | 1.0962435831789 | 0.074439705220231 | ||
2025-06-30 | 0.29640706808617 | |||||||||
2025-06-30 | 497.04000854492 | 500.76000976562 | 495.32998657227 | 497.41000366211 | 496.59365844727 | 28369000 | 1.0962435831789 | -0.1889794001901 | ||
2025-07-01 | 496.4700012207 | 498.04998779297 | 490.98001098633 | 492.04998779297 | 491.24243164062 | 19945400 | -1.4195315691042 | -0.89028811748275 | ||
2025-07-01 | 496.4700012207 | 498.04998779297 | 490.98001098633 | 492.04998779297 | 491.24243164062 | 19945400 | -1.4195315691042 | -0.41865615480119 | ||
2025-07-02 | -1.4917298351673 | |||||||||
2025-07-02 | 489.98999023438 | 493.5 | 488.70001220703 | 491.08999633789 | 490.28402709961 | 16319600 | 0.98219514488886 | 0.22449562755138 | ||
2025-07-02 | 489.98999023438 | 493.5 | 488.70001220703 | 491.08999633789 | 490.28402709961 | 16319600 | 0.98219514488886 | 0.55387021543636 | ||
2025-07-03 | 493.80999755859 | 500.13000488281 | 493.44000244141 | 498.83999633789 | 498.02130126953 | 13984800 | 1.3557884258078 | 1.0186101545463 | ||
2025-07-03 | 1.8061605910117 | |||||||||
2025-07-03 | 493.80999755859 | 500.13000488281 | 493.44000244141 | 498.83999633789 | 498.02130126953 | 13984800 | 1.3557884258078 | -0.29267730450571 | ||
2025-07-07 | -0.29267730450571 | |||||||||
2025-07-07 | 497.38000488281 | 498.75 | 495.23001098633 | 497.7200012207 | 496.90313720703 | 13981600 | 0.71077861510478 | 0.068357460000978 | ||
2025-07-07 | 0.068357460000978 | |||||||||
2025-07-07 | 497.38000488281 | 498.75 | 495.23001098633 | 497.7200012207 | 496.90313720703 | 13981600 | 0.71077861510478 | -0.096441972424421 | ||
2025-07-08 | 497.23999023438 | 498.20001220703 | 494.10998535156 | 496.61999511719 | 495.80493164062 | 11846600 | -0.82096080996664 | -0.12468729976751 | ||
2025-07-08 | -0.22100902130067 | |||||||||
2025-07-08 | 497.23999023438 | 498.20001220703 | 494.10998535156 | 496.61999511719 | 495.80493164062 | 11846600 | -0.82096080996664 | 0.7410077548152 | ||
2025-07-09 | 500.29998779297 | 506.7799987793 | 499.73999023438 | 503.51000976562 | 502.68365478516 | 18659500 | 1.4087342783234 | 0.64161943853267 | ||
2025-07-09 | 1.3873816431438 | |||||||||
2025-07-09 | 500.29998779297 | 506.7799987793 | 499.73999023438 | 503.51000976562 | 502.68365478516 | 18659500 | 1.4087342783234 | -0.091363024316116 | ||
2025-07-10 | 503.04998779297 | 504.44000244141 | 497.75 | 501.48001098633 | 500.65698242188 | 16492100 | -1.3262236160946 | -0.31209161012579 | ||
2025-07-10 | 503.04998779297 | 504.44000244141 | 497.75 | 501.48001098633 | 500.65698242188 | 16492100 | -1.3262236160946 | -0.600225273128 | ||
2025-07-11 | -1.0009748460151 | |||||||||
2025-07-11 | 498.4700012207 | 505.0299987793 | 497.79998779297 | 503.32000732422 | 502.49395751953 | 16459500 | 1.4523927608723 | 0.97297853263756 | ||
2025-07-11 | 0.97297853263756 | |||||||||
2025-07-11 | 498.4700012207 | 505.0299987793 | 497.79998779297 | 503.32000732422 | 502.49395751953 | 16459500 | 1.4523927608723 | -0.35762900030862 | ||
2025-07-14 | -0.35762900030862 | |||||||||
2025-07-14 | 501.51998901367 | 503.9700012207 | 501.0299987793 | 503.01998901367 | 502.19442749023 | 12058800 | 0.58679169881428 | 0.29909077062911 | ||
2025-07-14 | 501.51998901367 | 503.9700012207 | 501.0299987793 | 503.01998901367 | 502.19442749023 | 12058800 | 0.58679169881428 | 0 | ||
2025-07-15 | 503.01998901367 | 508.29998779297 | 502.79000854492 | 505.82000732422 | 504.98983764648 | 14927200 | 1.0958808159281 | 0.55664155932196 | ||
2025-07-15 | 0.85739719348048 | |||||||||
2025-07-15 | 503.01998901367 | 508.29998779297 | 502.79000854492 | 505.82000732422 | 504.98983764648 | 14927200 | 1.0958808159281 | -0.12653011726902 | ||
2025-07-16 | -0.12653011726902 | |||||||||
2025-07-16 | 505.17999267578 | 506.7200012207 | 501.89001464844 | 505.61999511719 | 504.79016113281 | 15154400 | 0.96235956709538 | 0.087098152695186 | ||
2025-07-16 | 505.17999267578 | 506.7200012207 | 501.89001464844 | 505.61999511719 | 504.79016113281 | 15154400 | 0.96235956709538 | 0.011866136460803 | ||
2025-07-17 | 505.67999267578 | 513.36999511719 | 505.61999511719 | 511.70001220703 | 510.86019897461 | 17503100 | 1.5327716614933 | 1.1904800700924 | ||
2025-07-17 | 505.67999267578 | 513.36999511719 | 505.61999511719 | 511.70001220703 | 510.86019897461 | 17503100 | 1.5327716614933 | 0.543280866797 | ||
2025-07-18 | 1.8409255963819 | |||||||||
2025-07-18 | 514.47998046875 | 514.64001464844 | 507.42999267578 | 510.04998779297 | 509.212890625 | 21209700 | -1.4009835549965 | -0.86106220726898 | ||
2025-07-18 | 514.47998046875 | 514.64001464844 | 507.42999267578 | 510.04998779297 | 509.212890625 | 21209700 | -1.4009835549965 | -0.65483705868578 | ||
2025-07-21 | -1.5102607115232 | |||||||||
2025-07-21 | 506.70999145508 | 512.09002685547 | 505.54998779297 | 510.05999755859 | 509.22286987305 | 14066800 | 1.2936483474268 | 0.66112888239991 | ||
2025-07-21 | 506.70999145508 | 512.09002685547 | 505.54998779297 | 510.05999755859 | 509.22286987305 | 14066800 | 1.2936483474268 | 0.17841110192234 | ||
2025-07-22 | 0.84071951164646 | |||||||||
2025-07-22 | 510.9700012207 | 511.20001220703 | 505.26998901367 | 505.26998901367 | 504.44073486328 | 13868600 | -1.1600201587941 | -1.1155277596364 | ||
2025-07-22 | -1.1155277596364 | |||||||||
2025-07-22 | 510.9700012207 | 511.20001220703 | 505.26998901367 | 505.26998901367 | 504.44073486328 | 13868600 | -1.1600201587941 | 0.2929148808575 | ||
2025-07-23 | 0.2929148808575 | |||||||||
2025-07-23 | 506.75 | 506.79000854492 | 500.70001220703 | 505.86999511719 | 505.0397644043 | 16396600 | -1.201680426845 | -0.1736566122965 | ||
2025-07-23 | -0.1736566122965 | |||||||||
2025-07-23 | 506.75 | 506.79000854492 | 500.70001220703 | 505.86999511719 | 505.0397644043 | 16396600 | -1.201680426845 | 0.57326861139739 | ||
2025-07-24 | 508.76998901367 | 513.66998291016 | 507.29998779297 | 510.88000488281 | 510.04153442383 | 16107000 | 1.2556663257376 | 0.41472883910296 | ||
2025-07-24 | 508.76998901367 | 513.66998291016 | 507.29998779297 | 510.88000488281 | 510.04153442383 | 16107000 | 1.2556663257376 | 0.31122099223226 | ||
2025-07-25 | 512.46997070312 | 518.28997802734 | 510.35998535156 | 513.71002197266 | 512.86694335938 | 19125700 | 1.5538037666332 | 0.24197540156936 | ||
2025-07-25 | 512.46997070312 | 518.28997802734 | 510.35998535156 | 513.71002197266 | 512.86694335938 | 19125700 | 1.5538037666332 | 0.07202411893128 | ||
2025-07-28 | 1.6229509660391 | |||||||||
2025-07-28 | 514.08001708984 | 515 | 510.11999511719 | 512.5 | 511.65887451172 | 14308000 | -0.94757376365291 | -0.3073484744239 | ||
2025-07-28 | -0.3073484744239 | |||||||||
2025-07-28 | 514.08001708984 | 515 | 510.11999511719 | 512.5 | 511.65887451172 | 14308000 | -0.94757376365291 | 0.59122522865853 | ||
2025-07-29 | 0.59122522865853 | |||||||||
2025-07-29 | 515.53002929688 | 517.61999511719 | 511.55999755859 | 512.57000732422 | 511.72875976562 | 16469200 | -1.1707425554961 | -0.57417062138813 | ||
2025-07-29 | -0.57417062138813 | |||||||||
2025-07-29 | 515.53002929688 | 517.61999511719 | 511.55999755859 | 512.57000732422 | 511.72875976562 | 16469200 | -1.1707425554961 | 0.50724302022864 | ||
2025-07-30 | 0.50724302022864 | |||||||||
2025-07-30 | 515.16998291016 | 515.95001220703 | 509.44000244141 | 513.23999023438 | 512.39764404297 | 26380400 | -1.2617520324843 | -0.37463220680655 | ||
2025-07-30 | -0.37463220680655 | |||||||||
2025-07-30 | 515.16998291016 | 515.95001220703 | 509.44000244141 | 513.23999023438 | 512.39764404297 | 26380400 | -1.2617520324843 | 8.1813559023723 | ||
2025-07-31 | 8.1813559023723 | |||||||||
2025-07-31 | 555.22998046875 | 555.45001220703 | 531.90002441406 | 533.5 | 532.62438964844 | 51617300 | -4.2398032721964 | -3.9136900443316 | ||
2025-07-31 | -3.9136900443316 | |||||||||
2025-07-31 | 555.22998046875 | 555.45001220703 | 531.90002441406 | 533.5 | 532.62438964844 | 51617300 | -4.2398032721964 | 0.28116213683225 | ||
2025-08-01 | 0.28116213683225 | |||||||||
2025-08-01 | 535 | 535.79998779297 | 520.85998535156 | 524.10998535156 | 523.24981689453 | 28977600 | -2.7883543825647 | -2.0355167567173 | ||
2025-08-01 | -2.0355167567173 | |||||||||
2025-08-01 | 535 | 535.79998779297 | 520.85998535156 | 524.10998535156 | 523.24981689453 | 28977600 | -2.7883543825647 | 0.79373305145045 | ||
2025-08-04 | 528.27001953125 | 538.25 | 528.13000488281 | 535.64001464844 | 534.76092529297 | 25349000 | 1.9161939339979 | 1.3951189438551 | ||
2025-08-04 | 528.27001953125 | 538.25 | 528.13000488281 | 535.64001464844 | 534.76092529297 | 25349000 | 1.9161939339979 | 0.2875024242456 | ||
2025-08-05 | 2.4937527789041 | |||||||||
2025-08-05 | 537.17999267578 | 537.29998779297 | 527.23999023438 | 527.75 | 526.88385009766 | 19171600 | -1.872324174046 | -1.7554623784123 | ||
2025-08-05 | -1.7554623784123 | |||||||||
2025-08-05 | 537.17999267578 | 537.29998779297 | 527.23999023438 | 527.75 | 526.88385009766 | 19171600 | -1.872324174046 | 0.59687814572478 | ||
2025-08-06 | 0.59687814572478 | |||||||||
2025-08-06 | 530.90002441406 | 531.70001220703 | 524.03002929688 | 524.94000244141 | 524.07849121094 | 21355700 | -1.4425395399784 | -1.1226260498357 | ||
2025-08-06 | -1.1226260498357 | |||||||||
2025-08-06 | 530.90002441406 | 531.70001220703 | 524.03002929688 | 524.94000244141 | 524.07849121094 | 21355700 | -1.4425395399784 | 0.35432341656418 | ||
2025-08-07 | 0.35432341656418 | |||||||||
2025-08-07 | 526.79998779297 | 528.09002685547 | 517.54998779297 | 520.84002685547 | 519.98522949219 | 16079100 | -1.9958792112135 | -1.131351760745 | ||
2025-08-07 | -1.131351760745 | |||||||||
2025-08-07 | 526.79998779297 | 528.09002685547 | 517.54998779297 | 520.84002685547 | 519.98522949219 | 16079100 | -1.9958792112135 | 0.33790581363231 | ||
2025-08-08 | 0.33790581363231 | |||||||||
2025-08-08 | 522.59997558594 | 524.65997314453 | 519.40997314453 | 522.03997802734 | 521.18322753906 | 15531000 | -1.0006480899494 | -0.10715606290755 | ||
2025-08-08 | -0.10715606290755 | |||||||||
2025-08-08 | 522.59997558594 | 524.65997314453 | 519.40997314453 | 522.03997802734 | 521.18322753906 | 15531000 | -1.0006480899494 | 0.049806485435755 | ||
2025-08-11 | 0.049806485435755 | |||||||||
2025-08-11 | 522.29998779297 | 527.59002685547 | 519.71997070312 | 521.77001953125 | 520.91369628906 | 20194400 | -1.491699189094 | -0.10146817424947 | ||
2025-08-11 | -0.10146817424947 | |||||||||
2025-08-11 | 522.29998779297 | 527.59002685547 | 519.71997070312 | 521.77001953125 | 520.91369628906 | 20194400 | -1.491699189094 | 0.37947379010561 | ||
2025-08-12 | 523.75 | 530.97998046875 | 522.70001220703 | 529.23999023438 | 528.37139892578 | 18667000 | 1.5840765388081 | 1.0482081593079 | ||
2025-08-12 | 523.75 | 530.97998046875 | 522.70001220703 | 529.23999023438 | 528.37139892578 | 18667000 | 1.5840765388081 | 0.54228614053078 | ||
2025-08-13 | 1.9817094568986 | |||||||||
2025-08-13 | 532.10998535156 | 532.70001220703 | 519.36999511719 | 520.58001708984 | 519.72564697266 | 19619200 | -2.5023496873252 | -2.166839296222 | ||
2025-08-13 | -2.166839296222 | |||||||||
2025-08-13 | 532.10998535156 | 532.70001220703 | 519.36999511719 | 520.58001708984 | 519.72564697266 | 19619200 | -2.5023496873252 | 0.38034123549699 | ||
2025-08-14 | 0.38034123549699 | |||||||||
2025-08-14 | 522.55999755859 | 525.95001220703 | 520.14001464844 | 522.47998046875 | 521.62249755859 | 20269100 | -1.1046672542536 | -0.015312517264543 | ||
2025-08-14 | -0.015312517264543 | |||||||||
2025-08-14 | 522.55999755859 | 525.95001220703 | 520.14001464844 | 522.47998046875 | 521.62249755859 | 20269100 | -1.1046672542536 | 0.055511995357183 | ||
2025-08-15 | 0.055511995357183 | |||||||||
2025-08-15 | 522.77001953125 | 526.09997558594 | 519.08001708984 | 520.16998291016 | 519.31628417969 | 25213300 | -1.3343392552481 | -0.49735763795811 | ||
2025-08-15 | -0.49735763795811 | |||||||||
2025-08-15 | 522.77001953125 | 526.09997558594 | 519.08001708984 | 520.16998291016 | 519.31628417969 | 25213300 | -1.3343392552481 | 0.27299613433438 | ||
2025-08-18 | 0.27299613433438 | |||||||||
2025-08-18 | 521.59002685547 | 522.82000732422 | 514.02001953125 | 517.09997558594 | 516.25128173828 | 23760600 | -1.6831773210071 | -0.86083917221359 | ||
2025-08-18 | 521.59002685547 | 522.82000732422 | 514.02001953125 | 517.09997558594 | 516.25128173828 | 23760600 | -1.6831773210071 | -0.40610630150543 | ||
2025-08-19 | 515 | 515.15997314453 | 508.54998779297 | 509.76998901367 | 508.93334960938 | 21481000 | -1.2830937371192 | -1.0155361138501 | ||
2025-08-19 | -2.2661548789682 | |||||||||
2025-08-19 | 515 | 515.15997314453 | 508.54998779297 | 509.76998901367 | 508.93334960938 | 21481000 | -1.2830937371192 | 0.019617887610268 | ||
2025-08-20 | 0.019617887610268 | |||||||||
2025-08-20 | 509.86999511719 | 511 | 504.44000244141 | 505.7200012207 | 504.89001464844 | 27723000 | -1.2837568607816 | -0.81393177402616 | ||
2025-08-20 | 509.86999511719 | 511 | 504.44000244141 | 505.7200012207 | 504.89001464844 | 27723000 | -1.2837568607816 | -0.40140765134795 | ||
2025-08-21 | -1.2120722409564 | |||||||||
2025-08-21 | 503.69000244141 | 507.63000488281 | 502.7200012207 | 504.23999023438 | 504.23999023438 | 18443300 | 0.97668754976665 | 0.10919172314379 | ||
2025-08-21 | 503.69000244141 | 507.63000488281 | 502.7200012207 | 504.23999023438 | 504.23999023438 | 18443300 | 0.97668754976665 | 0.0019851193516773 | ||
2025-08-22 | 504.25 | 510.73001098633 | 502.41000366211 | 507.23001098633 | 507.23001098633 | 24324200 | 1.6560194390186 | 0.59097887681272 | ||
2025-08-22 | 0.70281493135924 | |||||||||
2025-08-22 | 504.25 | 510.73001098633 | 502.41000366211 | 507.23001098633 | 507.23001098633 | 24324200 | 1.6560194390186 | -0.11829073408903 | ||
2025-08-25 | 506.63000488281 | 508.19000244141 | 504.11999511719 | 504.26000976562 | 504.26000976562 | 21638600 | -0.8008829974352 | -0.46779604333457 | ||
2025-08-25 | -0.5855334180499 | |||||||||
2025-08-25 | 506.63000488281 | 508.19000244141 | 504.11999511719 | 504.26000976562 | 504.26000976562 | 21638600 | -0.8008829974352 | 0.019826197596751 | ||
2025-08-26 | 0.019826197596751 | |||||||||
2025-08-26 | 504.35998535156 | 504.98001098633 | 498.51000976562 | 502.04000854492 | 502.04000854492 | 30835700 | -1.2812390748034 | -0.45998431160702 | ||
2025-08-26 | 504.35998535156 | 504.98001098633 | 498.51000976562 | 502.04000854492 | 502.04000854492 | 30835700 | -1.2812390748034 | -0.0079691945344851 | ||
2025-08-27 | -0.46791684909689 | |||||||||
2025-08-27 | 502 | 507.29000854492 | 499.89999389648 | 506.73999023438 | 506.73999023438 | 17277900 | 1.4782986074546 | 0.9442211622261 | ||
2025-08-27 | 502 | 507.29000854492 | 499.89999389648 | 506.73999023438 | 506.73999023438 | 17277900 | 1.4782986074546 | 0.069070156344631 | ||
2025-08-28 | 507.08999633789 | 511.08999633789 | 505.5 | 509.64001464844 | 509.64001464844 | 18015600 | 1.1058350816797 | 0.50287292767806 | ||
2025-08-28 | 1.5219152686131 | |||||||||
2025-08-28 | 507.08999633789 | 511.08999633789 | 505.5 | 509.64001464844 | 509.64001464844 | 18015600 | 1.1058350816797 | -0.1922947488737 | ||
2025-08-29 | 508.66000366211 | 509.60000610352 | 504.48999023438 | 506.69000244141 | 506.69000244141 | 20961600 | -1.0027503547758 | -0.38729233800968 | ||
2025-08-29 | 508.66000366211 | 509.60000610352 | 504.48999023438 | 506.69000244141 | 506.69000244141 | 20961600 | -1.0027503547758 | -1.2275752808883 | ||
2025-09-02 | -1.799311899412 | |||||||||
2025-09-02 | 500.4700012207 | 506 | 496.80999755859 | 505.11999511719 | 505.11999511719 | 18104100 | 1.8498022355765 | 0.92912539915331 | ||
2025-09-02 | 0.92912539915331 | |||||||||
2025-09-02 | 500.4700012207 | 506 | 496.80999755859 | 505.11999511719 | 505.11999511719 | 18104100 | 1.8498022355765 | -0.24449345967308 | ||
2025-09-03 | -0.24449345967308 | |||||||||
2025-09-03 | 503.88500976562 | 507.79000854492 | 503.04998779297 | 504.10501098633 | 504.10501098633 | 6539530 | 0.94225640929821 | 0.043660997338546 | ||
2025-09-03 | 0.043660997338546 |
Vedi i grafici di borsa META, 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 | 351.32000732422 | 353.16000366211 | 340.01000976562 | 346.29000854492 | 344.40060424805 | 19042200 | -3.7235229811204 | -1.4317427628467 | ||
2024-01-02 | 351.32000732422 | 353.16000366211 | 340.01000976562 | 346.29000854492 | 344.40060424805 | 19042200 | -3.7235229811204 | -0.37829493380367 | ||
2024-01-03 | 344.98001098633 | 347.95001220703 | 343.17999267578 | 344.4700012207 | 342.59048461914 | 15451100 | -1.3708921867811 | -0.14783748315355 | ||
2024-01-03 | -1.9497910624811 | |||||||||
2024-01-03 | 344.98001098633 | 347.95001220703 | 343.17999267578 | 344.4700012207 | 342.59048461914 | 15451100 | -1.3708921867811 | 0.0087086768631783 | ||
2024-01-04 | 344.5 | 348.14999389648 | 343.39999389648 | 347.11999511719 | 345.22607421875 | 12099900 | 1.3832265825351 | 0.76052107900944 | ||
2024-01-04 | 0.76929598719586 | |||||||||
2024-01-04 | 344.5 | 348.14999389648 | 343.39999389648 | 347.11999511719 | 345.22607421875 | 12099900 | 1.3832265825351 | -0.037452432772889 | ||
2024-01-05 | -0.037452432772889 | |||||||||
2024-01-05 | 346.98999023438 | 353.5 | 346.26000976562 | 351.95001220703 | 350.02972412109 | 13920700 | 2.0909114625381 | 1.4294423793914 | ||
2024-01-05 | 346.98999023438 | 353.5 | 346.26000976562 | 351.95001220703 | 350.02972412109 | 13920700 | 2.0909114625381 | 0.78136096167609 | ||
2024-01-08 | 354.70001220703 | 358.98001098633 | 352.04998779297 | 358.66000366211 | 356.70315551758 | 13890200 | 1.968477044071 | 1.1164339776698 | ||
2024-01-08 | 3.3632132788187 | |||||||||
2024-01-08 | 354.70001220703 | 358.98001098633 | 352.04998779297 | 358.66000366211 | 356.70315551758 | 13890200 | 1.968477044071 | -0.63012595286597 | ||
2024-01-09 | -0.63012595286597 | |||||||||
2024-01-09 | 356.39999389648 | 360.64001464844 | 355.35998535156 | 357.42999267578 | 355.4797668457 | 13463900 | 1.485825504988 | 0.28900078477443 | ||
2024-01-09 | 356.39999389648 | 360.64001464844 | 355.35998535156 | 357.42999267578 | 355.4797668457 | 13463900 | 1.485825504988 | 0.76658948831934 | ||
2024-01-10 | 360.17001342773 | 372.94000244141 | 359.07998657227 | 370.4700012207 | 368.44863891602 | 22117200 | 3.8598686608649 | 2.8597571727151 | ||
2024-01-10 | 360.17001342773 | 372.94000244141 | 359.07998657227 | 370.4700012207 | 368.44863891602 | 22117200 | 3.8598686608649 | 0.44808045365068 | ||
2024-01-11 | 4.4135834050819 | |||||||||
2024-01-11 | 372.13000488281 | 372.7799987793 | 362.92999267578 | 369.67001342773 | 367.65301513672 | 17205400 | -2.6423107827057 | -0.66105700233788 | ||
2024-01-11 | -0.66105700233788 | |||||||||
2024-01-11 | 372.13000488281 | 372.7799987793 | 362.92999267578 | 369.67001342773 | 367.65301513672 | 17205400 | -2.6423107827057 | 0.13254800675651 | ||
2024-01-12 | 370.16000366211 | 377.05999755859 | 369.54000854492 | 374.48999023438 | 372.44671630859 | 19310000 | 2.03495936564 | 1.1697607870725 | ||
2024-01-12 | 1.3038592884361 | |||||||||
2024-01-12 | 370.16000366211 | 377.05999755859 | 369.54000854492 | 374.48999023438 | 372.44671630859 | 19310000 | 2.03495936564 | -0.22430408283141 | ||
2024-01-16 | 373.64999389648 | 375.60998535156 | 367.23001098633 | 367.45999145508 | 365.455078125 | 15306900 | -2.2310307744856 | -1.6566312170531 | ||
2024-01-16 | 373.64999389648 | 375.60998535156 | 367.23001098633 | 367.45999145508 | 365.455078125 | 15306900 | -2.2310307744856 | -0.31568162224028 | ||
2024-01-17 | -2.186974993986 | |||||||||
2024-01-17 | 366.29998779297 | 368.54000854492 | 358.60998535156 | 368.36999511719 | 366.36013793945 | 12724800 | 2.7690314266136 | 0.56511258345679 | ||
2024-01-17 | 366.29998779297 | 368.54000854492 | 358.60998535156 | 368.36999511719 | 366.36013793945 | 12724800 | 2.7690314266136 | 0.84697319503315 | ||
2024-01-18 | 371.48999023438 | 376.85000610352 | 370.95001220703 | 376.13000488281 | 374.07775878906 | 16354300 | 1.5905091528051 | 1.2490281758359 | ||
2024-01-18 | 371.48999023438 | 376.85000610352 | 370.95001220703 | 376.13000488281 | 374.07775878906 | 16354300 | 1.5905091528051 | 0.76303274929679 | ||
2024-01-19 | 379 | 384.35998535156 | 377.9700012207 | 383.45001220703 | 381.35781860352 | 21670800 | 1.6906061619234 | 1.1741457010636 | ||
2024-01-19 | 379 | 384.35998535156 | 377.9700012207 | 383.45001220703 | 381.35781860352 | 21670800 | 1.6906061619234 | 1.1735558369393 | ||
2024-01-22 | 5.9104627724692 | |||||||||
2024-01-22 | 387.95001220703 | 390.35000610352 | 381.16000366211 | 381.7799987793 | 379.69696044922 | 17680500 | -2.354298014016 | -1.5904145466148 | ||
2024-01-22 | -1.5904145466148 | |||||||||
2024-01-22 | 387.95001220703 | 390.35000610352 | 381.16000366211 | 381.7799987793 | 379.69696044922 | 17680500 | -2.354298014016 | 0.74388295535943 | ||
2024-01-23 | 384.61999511719 | 388.38000488281 | 382.07998657227 | 385.20001220703 | 383.09832763672 | 15506100 | 1.6488741970146 | 0.15080263564224 | ||
2024-01-23 | 384.61999511719 | 388.38000488281 | 382.07998657227 | 385.20001220703 | 383.09832763672 | 15506100 | 1.6488741970146 | 1.2461027105028 | ||
2024-01-24 | 390 | 396.14999389648 | 387.80999755859 | 390.70001220703 | 388.56832885742 | 15698500 | 2.150536703642 | 0.1794903094952 | ||
2024-01-24 | 2.3364276432121 | |||||||||
2024-01-24 | 390 | 396.14999389648 | 387.80999755859 | 390.70001220703 | 388.56832885742 | 15698500 | 2.150536703642 | -0.13565363776238 | ||
2024-01-25 | -0.13565363776238 | |||||||||
2024-01-25 | 390.17001342773 | 395.48999023438 | 385.66000366211 | 393.17999267578 | 391.03479003906 | 15091100 | 2.5488737434328 | 0.77145324972658 | ||
2024-01-25 | 390.17001342773 | 395.48999023438 | 385.66000366211 | 393.17999267578 | 391.03479003906 | 15091100 | 2.5488737434328 | 0.29757705110371 | ||
2024-01-26 | 1.0713259686615 | |||||||||
2024-01-26 | 394.35000610352 | 396.79000854492 | 391.58999633789 | 394.14001464844 | 391.98956298828 | 13163700 | -1.3105199463314 | -0.053250019482187 | ||
2024-01-26 | -0.053250019482187 | |||||||||
2024-01-26 | 394.35000610352 | 396.79000854492 | 391.58999633789 | 394.14001464844 | 391.98956298828 | 13163700 | -1.3105199463314 | 0.21565320808536 | ||
2024-01-29 | 394.98999023438 | 402.92999267578 | 393.10000610352 | 401.01998901367 | 398.83197021484 | 18742400 | 2.5006325158075 | 1.5266206558092 | ||
2024-01-29 | 394.98999023438 | 402.92999267578 | 393.10000610352 | 401.01998901367 | 398.83197021484 | 18742400 | 2.5006325158075 | 0.64086763618438 | ||
2024-01-30 | 2.3976204745114 | |||||||||
2024-01-30 | 403.58999633789 | 406.35998535156 | 399.57000732422 | 400.05999755859 | 397.8772277832 | 18614700 | -1.6709268314077 | -0.87464972158069 | ||
2024-01-30 | 403.58999633789 | 406.35998535156 | 399.57000732422 | 400.05999755859 | 397.8772277832 | 18614700 | -1.6709268314077 | -2.7645847188143 | ||
2024-01-31 | -3.615054007849 | |||||||||
2024-01-31 | 389 | 398 | 387.10000610352 | 390.14001464844 | 388.01132202148 | 20180800 | 2.8158082471251 | 0.29306289162918 | ||
2024-01-31 | 389 | 398 | 387.10000610352 | 390.14001464844 | 388.01132202148 | 20180800 | 2.8158082471251 | 0.97400616452865 | ||
2024-02-01 | 393.94000244141 | 400.5 | 393.04998779297 | 394.7799987793 | 392.62603759766 | 29727100 | 1.8954363155852 | 0.21322951025151 | ||
2024-02-01 | 393.94000244141 | 400.5 | 393.04998779297 | 394.7799987793 | 392.62603759766 | 29727100 | 1.8954363155852 | 16.41927339902 | ||
2024-02-02 | 459.60000610352 | 485.95999145508 | 453.01000976562 | 474.98999023438 | 472.39837646484 | 84707600 | 7.2735659210931 | 3.3485604713837 | ||
2024-02-02 | 22.10539594714 | |||||||||
2024-02-02 | 459.60000610352 | 485.95999145508 | 453.01000976562 | 474.98999023438 | 472.39837646484 | 84707600 | 7.2735659210931 | -1.0758090605322 | ||
2024-02-05 | 469.88000488281 | 471.89999389648 | 459.2200012207 | 459.41000366211 | 456.90338134766 | 40832400 | -2.6870084424207 | -2.2282287205037 | ||
2024-02-05 | -3.2800662945714 | |||||||||
2024-02-05 | 469.88000488281 | 471.89999389648 | 459.2200012207 | 459.41000366211 | 456.90338134766 | 40832400 | -2.6870084424207 | 0.99910674589196 | ||
2024-02-06 | 0.99910674589196 | |||||||||
2024-02-06 | 464 | 467.11999511719 | 453 | 454.7200012207 | 452.2389831543 | 21655200 | -3.022776859219 | -1.9999997369174 | ||
2024-02-06 | -1.9999997369174 | |||||||||
2024-02-06 | 464 | 467.11999511719 | 453 | 454.7200012207 | 452.2389831543 | 21655200 | -3.022776859219 | 0.72132274157539 | ||
2024-02-07 | 458 | 471.51998901367 | 456.17999267578 | 469.58999633789 | 467.02783203125 | 23066000 | 3.3627069543125 | 2.5305668860023 | ||
2024-02-07 | 3.2701431820172 | |||||||||
2024-02-07 | 458 | 471.51998901367 | 456.17999267578 | 469.58999633789 | 467.02783203125 | 23066000 | 3.3627069543125 | -0.27044635183371 | ||
2024-02-08 | -0.27044635183371 | |||||||||
2024-02-08 | 468.32000732422 | 470.58999633789 | 465.0299987793 | 470 | 467.43563842773 | 18815100 | 1.1956212659804 | 0.35872750459243 | ||
2024-02-08 | 468.32000732422 | 470.58999633789 | 465.0299987793 | 470 | 467.43563842773 | 18815100 | 1.1956212659804 | 0.62766217170878 | ||
2024-02-09 | 0.98864127314704 | |||||||||
2024-02-09 | 472.95001220703 | 473.58999633789 | 467.4700012207 | 468.10998535156 | 465.55587768555 | 18413100 | -1.2922559945335 | -1.0233696438409 | ||
2024-02-09 | -1.0233696438409 | |||||||||
2024-02-09 | 472.95001220703 | 473.58999633789 | 467.4700012207 | 468.10998535156 | 465.55587768555 | 18413100 | -1.2922559945335 | 0.017093651566458 | ||
2024-02-12 | 468.19000244141 | 479.14999389648 | 466.57998657227 | 468.89999389648 | 466.34158325195 | 19382000 | 2.6940734034832 | 0.15164600939273 | ||
2024-02-12 | 0.16876558279964 | |||||||||
2024-02-12 | 468.19000244141 | 479.14999389648 | 466.57998657227 | 468.89999389648 | 466.34158325195 | 19382000 | 2.6940734034832 | -2.5655787877772 | ||
2024-02-13 | -2.5655787877772 | |||||||||
2024-02-13 | 456.86999511719 | 467.89001464844 | 455.08999633789 | 460.11999511719 | 457.60949707031 | 20916600 | 2.8126345148319 | 0.71136210185272 | ||
2024-02-13 | 456.86999511719 | 467.89001464844 | 455.08999633789 | 460.11999511719 | 457.60949707031 | 20916600 | 2.8126345148319 | 1.6973827787259 | ||
2024-02-14 | 467.92999267578 | 474.10998535156 | 466.08999633789 | 473.2799987793 | 470.69772338867 | 16858400 | 1.7206953757184 | 1.1433347268301 | ||
2024-02-14 | 467.92999267578 | 474.10998535156 | 466.08999633789 | 473.2799987793 | 470.69772338867 | 16858400 | 1.7206953757184 | 0.42258282732388 | ||
2024-02-15 | 475.2799987793 | 488.61999511719 | 472.2200012207 | 484.0299987793 | 481.38906860352 | 24212300 | 3.4729562183071 | 1.8410200350264 | ||
2024-02-15 | 5.9447991665863 | |||||||||
2024-02-15 | 475.2799987793 | 488.61999511719 | 472.2200012207 | 484.0299987793 | 481.38906860352 | 24212300 | 3.4729562183071 | -1.223067463311 | ||
2024-02-16 | 478.10998535156 | 478.95999145508 | 469.20999145508 | 473.32000732422 | 470.73751831055 | 23324600 | -2.0356606342796 | -1.0018569312711 | ||
2024-02-16 | 478.10998535156 | 478.95999145508 | 469.20999145508 | 473.32000732422 | 470.73751831055 | 23324600 | -2.0356606342796 | -0.76058608294782 | ||
2024-02-20 | -2.9564278236231 | |||||||||
2024-02-20 | 469.7200012207 | 476.17999267578 | 466.55999755859 | 471.75 | 469.17608642578 | 18015500 | 2.0618988270591 | 0.43217209699851 | ||
2024-02-20 | 0.43217209699851 | |||||||||
2024-02-20 | 469.7200012207 | 476.17999267578 | 466.55999755859 | 471.75 | 469.17608642578 | 18015500 | 2.0618988270591 | -1.1128775834658 | ||
2024-02-21 | -1.1128775834658 | |||||||||
2024-02-21 | 466.5 | 469 | 461.79000854492 | 468.0299987793 | 465.97021484375 | 12921800 | 1.5613138703015 | 0.32797401485463 | ||
2024-02-21 | 466.5 | 469 | 461.79000854492 | 468.0299987793 | 465.97021484375 | 12921800 | 1.5613138703015 | 2.6088053088315 | ||
2024-02-22 | 480.23999023438 | 489.98999023438 | 476.05999755859 | 486.13000488281 | 483.99060058594 | 21625800 | 2.9261002283786 | 1.2264731734571 | ||
2024-02-22 | 480.23999023438 | 489.98999023438 | 476.05999755859 | 486.13000488281 | 483.99060058594 | 21625800 | 2.9261002283786 | 0.39495256225113 | ||
2024-02-23 | 4.6195043500469 | |||||||||
2024-02-23 | 488.04998779297 | 494.35998535156 | 482.35000610352 | 484.0299987793 | 481.89984130859 | 18374300 | -2.429399547681 | -0.82368386727164 | ||
2024-02-23 | 488.04998779297 | 494.35998535156 | 482.35000610352 | 484.0299987793 | 481.89984130859 | 18374300 | -2.429399547681 | -0.11569480404232 | ||
2024-02-26 | 483.4700012207 | 486.14001464844 | 480.60000610352 | 481.73999023438 | 479.61987304688 | 12101400 | -1.1395911420557 | -0.3578321264939 | ||
2024-02-26 | 483.4700012207 | 486.14001464844 | 480.60000610352 | 481.73999023438 | 479.61987304688 | 12101400 | -1.1395911420557 | -0.36533800052402 | ||
2024-02-27 | -1.6535143957557 | |||||||||
2024-02-27 | 479.98001098633 | 487.26998901367 | 479.92001342773 | 487.04998779297 | 484.9065246582 | 10809600 | 1.5315001209143 | 1.4729731748854 | ||
2024-02-27 | 1.4729731748854 | |||||||||
2024-02-27 | 479.98001098633 | 487.26998901367 | 479.92001342773 | 487.04998779297 | 484.9065246582 | 10809600 | 1.5315001209143 | -0.42089884906026 | ||
2024-02-28 | 485 | 491.04998779297 | 482.75 | 484.01998901367 | 481.88983154297 | 12715500 | -1.6902531309029 | -0.2020641208924 | ||
2024-02-28 | -0.62211248439346 | |||||||||
2024-02-28 | 485 | 491.04998779297 | 482.75 | 484.01998901367 | 481.88983154297 | 12715500 | -1.6902531309029 | 0.91318820050004 | ||
2024-02-29 | 488.44000244141 | 491.70001220703 | 482.60998535156 | 490.13000488281 | 487.97302246094 | 17732000 | 1.8835140447513 | 0.3460000067478 | ||
2024-02-29 | 488.44000244141 | 491.70001220703 | 482.60998535156 | 490.13000488281 | 487.97302246094 | 17732000 | 1.8835140447513 | 0.40397046681999 | ||
2024-03-01 | 492.10998535156 | 504.25 | 491.85000610352 | 502.29998779297 | 500.08938598633 | 16273600 | 2.5210925572043 | 2.0706758132791 | ||
2024-03-01 | 492.10998535156 | 504.25 | 491.85000610352 | 502.29998779297 | 500.08938598633 | 16273600 | 2.5210925572043 | 0.13936138244937 | ||
2024-03-04 | 3.9213279238747 | |||||||||
2024-03-04 | 503 | 504.42001342773 | 496.42001342773 | 498.19000244141 | 495.99752807617 | 12324100 | -1.5859798951348 | -0.95626194007828 | ||
2024-03-04 | 503 | 504.42001342773 | 496.42001342773 | 498.19000244141 | 495.99752807617 | 12324100 | -1.5859798951348 | -0.64031843789989 | ||
2024-03-05 | 495 | 495.57998657227 | 487.89001464844 | 490.2200012207 | 488.06259155273 | 15325300 | -1.5517115565979 | -0.96565631904988 | ||
2024-03-05 | -2.5407552245123 | |||||||||
2024-03-05 | 495 | 495.57998657227 | 487.89001464844 | 490.2200012207 | 488.06259155273 | 15325300 | -1.5517115565979 | 1.5115669788376 | ||
2024-03-06 | 1.5115669788376 | |||||||||
2024-03-06 | 497.63000488281 | 502.9700012207 | 494.29000854492 | 496.08999633789 | 493.90670776367 | 11757900 | -1.7257475902569 | -0.30946858706491 | ||
2024-03-06 | -0.30946858706491 | |||||||||
2024-03-06 | 497.63000488281 | 502.9700012207 | 494.29000854492 | 496.08999633789 | 493.90670776367 | 11757900 | -1.7257475902569 | 1.4493342930683 | ||
2024-03-07 | 503.2799987793 | 519.84997558594 | 501.38000488281 | 512.19000244141 | 509.93588256836 | 18586400 | 3.6838267428399 | 1.770386998037 | ||
2024-03-07 | 503.2799987793 | 519.84997558594 | 501.38000488281 | 512.19000244141 | 509.93588256836 | 18586400 | 3.6838267428399 | 0.39048009341589 | ||
2024-03-08 | 3.6485327737162 | |||||||||
2024-03-08 | 514.19000244141 | 523.57000732422 | 499.35000610352 | 505.95001220703 | 503.72338867188 | 18597100 | -4.6259336634814 | -1.6025185622535 | ||
2024-03-08 | 514.19000244141 | 523.57000732422 | 499.35000610352 | 505.95001220703 | 503.72338867188 | 18597100 | -4.6259336634814 | -1.7669734609569 | ||
2024-03-11 | 497.01000976562 | 497.32000732422 | 476 | 483.58999633789 | 481.46176147461 | 20428300 | -4.2869796127706 | -2.7001495269809 | ||
2024-03-11 | -5.9511087260011 | |||||||||
2024-03-11 | 497.01000976562 | 497.32000732422 | 476 | 483.58999633789 | 481.46176147461 | 20428300 | -4.2869796127706 | 1.9996305756866 | ||
2024-03-12 | 493.26000976562 | 502.30999755859 | 484.73001098633 | 499.75 | 497.55062866211 | 15448200 | 3.6267584374431 | 1.3157341170752 | ||
2024-03-12 | 3.3416745144617 | |||||||||
2024-03-12 | 493.26000976562 | 502.30999755859 | 484.73001098633 | 499.75 | 497.55062866211 | 15448200 | 3.6267584374431 | -0.87243328695598 | ||
2024-03-13 | -0.87243328695598 | |||||||||
2024-03-13 | 495.39001464844 | 500.98001098633 | 491.0299987793 | 495.57000732422 | 493.38903808594 | 12090700 | 2.0263552597126 | 0.036333529231314 | ||
2024-03-13 | 495.39001464844 | 500.98001098633 | 491.0299987793 | 495.57000732422 | 493.38903808594 | 12090700 | 2.0263552597126 | 0.94638544950076 | ||
2024-03-14 | 0.98306283396601 | |||||||||
2024-03-14 | 500.26000976562 | 501.35000610352 | 488.16000366211 | 491.82998657227 | 489.66546630859 | 12620000 | -2.6308970341735 | -1.6851283390229 | ||
2024-03-14 | 500.26000976562 | 501.35000610352 | 488.16000366211 | 491.82998657227 | 489.66546630859 | 12620000 | -2.6308970341735 | -0.57336414688621 | ||
2024-03-15 | 489.01000976562 | 491.82998657227 | 481.29998779297 | 484.10000610352 | 481.96951293945 | 29153600 | -2.1409834834765 | -1.0040701752634 | ||
2024-03-15 | -3.2303209024604 | |||||||||
2024-03-15 | 489.01000976562 | 491.82998657227 | 481.29998779297 | 484.10000610352 | 481.96951293945 | 29153600 | -2.1409834834765 | 1.6133025119037 | ||
2024-03-18 | 491.91000366211 | 497.42001342773 | 486.80999755859 | 496.98001098633 | 494.79284667969 | 11755300 | 2.1794983509688 | 1.0306778244952 | ||
2024-03-18 | 2.660608287631 | |||||||||
2024-03-18 | 491.91000366211 | 497.42001342773 | 486.80999755859 | 496.98001098633 | 494.79284667969 | 11755300 | 2.1794983509688 | -1.772706620757 | ||
2024-03-19 | -1.772706620757 | |||||||||
2024-03-19 | 488.17001342773 | 496.63000488281 | 481.2799987793 | 496.23999023438 | 494.05606079102 | 10903100 | 3.1894128454224 | 1.6531078486318 | ||
2024-03-19 | 488.17001342773 | 496.63000488281 | 481.2799987793 | 496.23999023438 | 494.05606079102 | 10903100 | 3.1894128454224 | 0.65694217108243 | ||
2024-03-20 | 499.5 | 508.20001220703 | 495.17001342773 | 505.51998901367 | 503.29525756836 | 11711100 | 2.6314191946113 | 1.2052030057401 | ||
2024-03-20 | 499.5 | 508.20001220703 | 495.17001342773 | 505.51998901367 | 503.29525756836 | 11711100 | 2.6314191946113 | 1.8179366115503 | ||
2024-03-21 | 5.4366322827919 | |||||||||
2024-03-21 | 514.71002197266 | 515.03997802734 | 506.01000976562 | 507.76000976562 | 505.525390625 | 9712500 | -1.7532557950753 | -1.3502772260767 | ||
2024-03-21 | 514.71002197266 | 515.03997802734 | 506.01000976562 | 507.76000976562 | 505.525390625 | 9712500 | -1.7532557950753 | -0.14967893315896 | ||
2024-03-22 | -1.497935078689 | |||||||||
2024-03-22 | 507 | 509.9700012207 | 504.33999633789 | 509.57998657227 | 507.33737182617 | 8120600 | 1.1163114017712 | 0.50887309117664 | ||
2024-03-22 | 0.50887309117664 | |||||||||
2024-03-22 | 507 | 509.9700012207 | 504.33999633789 | 509.57998657227 | 507.33737182617 | 8120600 | 1.1163114017712 | -0.74374546238313 | ||
2024-03-25 | 505.79000854492 | 507.2200012207 | 500.23999023438 | 503.01998901367 | 500.80624389648 | 8380600 | -1.3761308642265 | -0.54766197126331 | ||
2024-03-25 | -1.287334222586 | |||||||||
2024-03-25 | 505.79000854492 | 507.2200012207 | 500.23999023438 | 503.01998901367 | 500.80624389648 | 8380600 | -1.3761308642265 | 0.41946958674106 | ||
2024-03-26 | 0.41946958674106 | |||||||||
2024-03-26 | 505.13000488281 | 510 | 495.20999145508 | 495.89001464844 | 493.70764160156 | 11205400 | -2.9000016754749 | -1.8292301278992 | ||
2024-03-26 | -1.8292301278992 | |||||||||
2024-03-26 | 505.13000488281 | 510 | 495.20999145508 | 495.89001464844 | 493.70764160156 | 11205400 | -2.9000016754749 | 0.68764706765647 | ||
2024-03-27 | 0.68764706765647 | |||||||||
2024-03-27 | 499.29998779297 | 499.89001464844 | 488.07000732422 | 493.85998535156 | 491.68655395508 | 9989700 | -2.3645215903205 | -1.0895258510725 | ||
2024-03-27 | 499.29998779297 | 499.89001464844 | 488.07000732422 | 493.85998535156 | 491.68655395508 | 9989700 | -2.3645215903205 | -0.20653404688088 | ||
2024-03-28 | 492.83999633789 | 492.89001464844 | 485.14999389648 | 485.57998657227 | 483.44299316406 | 15212800 | -1.5703342575268 | -1.4730967087841 | ||
2024-03-28 | -2.7478472974432 | |||||||||
2024-03-28 | 492.83999633789 | 492.89001464844 | 485.14999389648 | 485.57998657227 | 483.44299316406 | 15212800 | -1.5703342575268 | 0.33362693676926 | ||
2024-04-01 | 487.20001220703 | 497.42999267578 | 481.7799987793 | 491.35000610352 | 489.18759155273 | 9247000 | 3.2483693669595 | 0.85180496562074 | ||
2024-04-01 | 1.188273753204 | |||||||||
2024-04-01 | 487.20001220703 | 497.42999267578 | 481.7799987793 | 491.35000610352 | 489.18759155273 | 9247000 | 3.2483693669595 | -1.2720056827848 | ||
2024-04-02 | -1.2720056827848 | |||||||||
2024-04-02 | 485.10000610352 | 497.5299987793 | 484.64999389648 | 497.36999511719 | 495.18112182617 | 11081000 | 2.6575889910283 | 2.5293730899384 | ||
2024-04-02 | 485.10000610352 | 497.5299987793 | 484.64999389648 | 497.36999511719 | 495.18112182617 | 11081000 | 2.6575889910283 | 0.31364931015314 | ||
2024-04-03 | 498.92999267578 | 507.23999023438 | 498.75 | 506.73999023438 | 504.50988769531 | 12099200 | 1.7022536810777 | 1.5653493823268 | ||
2024-04-03 | 498.92999267578 | 507.23999023438 | 498.75 | 506.73999023438 | 504.50988769531 | 12099200 | 1.7022536810777 | 1.9102484237141 | ||
2024-04-04 | 6.4563958797307 | |||||||||
2024-04-04 | 516.41998291016 | 530 | 510.57998657227 | 510.92001342773 | 508.67150878906 | 26476300 | -3.664153476931 | -1.0650187181813 | ||
2024-04-04 | -1.0650187181813 | |||||||||
2024-04-04 | 516.41998291016 | 530 | 510.57998657227 | 510.92001342773 | 508.67150878906 | 26476300 | -3.664153476931 | 1.1626031018001 | ||
2024-04-05 | 516.85998535156 | 530.70001220703 | 514.40997314453 | 527.34002685547 | 525.01922607422 | 19263300 | 3.1667424647545 | 2.0276364587941 | ||
2024-04-05 | 516.85998535156 | 530.70001220703 | 514.40997314453 | 527.34002685547 | 525.01922607422 | 19263300 | 3.1667424647545 | 0.36788454177743 | ||
2024-04-08 | 3.5935205876873 | |||||||||
2024-04-08 | 529.28002929688 | 531.48999023438 | 518.89001464844 | 519.25 | 516.96484375 | 13260600 | -2.3706891601818 | -1.8950326371088 | ||
2024-04-08 | -1.8950326371088 | |||||||||
2024-04-08 | 529.28002929688 | 531.48999023438 | 518.89001464844 | 519.25 | 516.96484375 | 13260600 | -2.3706891601818 | 0.57390090876264 | ||
2024-04-09 | 0.57390090876264 | |||||||||
2024-04-09 | 522.22998046875 | 525.86999511719 | 506.73999023438 | 516.90002441406 | 514.62518310547 | 10863800 | -3.6377821629754 | -1.020614720339 | ||
2024-04-09 | 522.22998046875 | 525.86999511719 | 506.73999023438 | 516.90002441406 | 514.62518310547 | 10863800 | -3.6377821629754 | -1.4722413444973 | ||
2024-04-10 | -2.4778301529555 | |||||||||
2024-04-10 | 509.29000854492 | 522.55999755859 | 505.79998779297 | 519.83001708984 | 517.54235839844 | 11418500 | 3.3135646836917 | 2.0695494449293 | ||
2024-04-10 | 509.29000854492 | 522.55999755859 | 505.79998779297 | 519.83001708984 | 517.54235839844 | 11418500 | 3.3135646836917 | 0.24622823223721 | ||
2024-04-11 | 521.10998535156 | 523.85998535156 | 517.28997802734 | 523.15997314453 | 520.85766601562 | 10369500 | 1.2700820822536 | 0.39338869923702 | ||
2024-04-11 | 2.7233922454589 | |||||||||
2024-04-11 | 521.10998535156 | 523.85998535156 | 517.28997802734 | 523.15997314453 | 520.85766601562 | 10369500 | 1.2700820822536 | -1.0340953861615 | ||
2024-04-12 | 517.75 | 520.19000244141 | 509.32998657227 | 511.89999389648 | 509.6471862793 | 11984500 | -2.0877017663106 | -1.1298901213937 | ||
2024-04-12 | -2.1523013659411 | |||||||||
2024-04-12 | 517.75 | 520.19000244141 | 509.32998657227 | 511.89999389648 | 509.6471862793 | 11984500 | -2.0877017663106 | 0.94158563471585 | ||
2024-04-15 | 0.94158563471585 | |||||||||
2024-04-15 | 516.71997070312 | 518.53002929688 | 497.2799987793 | 500.23001098633 | 498.02856445312 | 13512900 | -4.098129195409 | -3.1912758654089 | ||
2024-04-15 | 516.71997070312 | 518.53002929688 | 497.2799987793 | 500.23001098633 | 498.02856445312 | 13512900 | -4.098129195409 | -0.42381016496501 | ||
2024-04-16 | -3.6015610788642 | |||||||||
2024-04-16 | 498.10998535156 | 504.76998901367 | 497.10998535156 | 499.76000976562 | 497.56060791016 | 9847900 | 1.5409072213048 | 0.33125704414416 | ||
2024-04-16 | 498.10998535156 | 504.76998901367 | 497.10998535156 | 499.76000976562 | 497.56060791016 | 9847900 | 1.5409072213048 | 0.66832004814812 | ||
2024-04-17 | 1.0017909495292 | |||||||||
2024-04-17 | 503.10000610352 | 503.16000366211 | 487.14001464844 | 494.17001342773 | 491.99517822266 | 12193700 | -3.1838756850852 | -1.7749935534574 | ||
2024-04-17 | -1.7749935534574 | |||||||||
2024-04-17 | 503.10000610352 | 503.16000366211 | 487.14001464844 | 494.17001342773 | 491.99517822266 | 12193700 | -3.1838756850852 | 1.1433299761137 | ||
2024-04-18 | 499.82000732422 | 512.21002197266 | 499.04000854492 | 501.79998779297 | 499.59161376953 | 14808700 | 2.6390696541816 | 0.39613869787842 | ||
2024-04-18 | 499.82000732422 | 512.21002197266 | 499.04000854492 | 501.79998779297 | 499.59161376953 | 14808700 | 2.6390696541816 | 0.19928258755011 | ||
2024-04-19 | 1.7463573528822 | |||||||||
2024-04-19 | 502.79998779297 | 502.79998779297 | 475.73001098633 | 481.07000732422 | 478.9528503418 | 25215400 | -5.3838459554193 | -4.3217941520113 | ||
2024-04-19 | -4.3217941520113 | |||||||||
2024-04-19 | 502.79998779297 | 502.79998779297 | 475.73001098633 | 481.07000732422 | 478.9528503418 | 25215400 | -5.3838459554193 | 1.7980738280894 | ||
2024-04-22 | 1.7980738280894 | |||||||||
2024-04-22 | 489.7200012207 | 492.01000976562 | 473.39999389648 | 481.73001098633 | 479.60995483398 | 17271100 | -3.7824465965653 | -1.6315425578818 | ||
2024-04-22 | -1.6315425578818 | |||||||||
2024-04-22 | 489.7200012207 | 492.01000976562 | 473.39999389648 | 481.73001098633 | 479.60995483398 | 17271100 | -3.7824465965653 | 1.9762084147882 | ||
2024-04-23 | 491.25 | 498.76000976562 | 488.9700012207 | 496.10000610352 | 493.9167175293 | 15079200 | 2.0021695646934 | 0.9872785961355 | ||
2024-04-23 | 491.25 | 498.76000976562 | 488.9700012207 | 496.10000610352 | 493.9167175293 | 15079200 | 2.0021695646934 | 2.4108025212527 | ||
2024-04-24 | 5.4657143984772 | |||||||||
2024-04-24 | 508.05999755859 | 510 | 484.57998657227 | 493.5 | 491.32815551758 | 37772700 | -4.9843163583793 | -2.8658027848206 | ||
2024-04-24 | 508.05999755859 | 510 | 484.57998657227 | 493.5 | 491.32815551758 | 37772700 | -4.9843163583793 | -14.609930314795 | ||
2024-04-25 | -17.057041309794 | |||||||||
2024-04-25 | 421.39999389648 | 445.76998901367 | 414.5 | 441.38000488281 | 439.43753051758 | 82890700 | 7.5440263000415 | 4.7413410715986 | ||
2024-04-25 | 421.39999389648 | 445.76998901367 | 414.5 | 441.38000488281 | 439.43753051758 | 82890700 | 7.5440263000415 | 0.018121929262938 | ||
2024-04-26 | 441.45999145508 | 446.44000244141 | 431.95999145508 | 443.29000854492 | 441.33917236328 | 32691400 | 3.3521648469229 | 0.41453747231135 | ||
2024-04-26 | 5.1945930150665 | |||||||||
2024-04-26 | 441.45999145508 | 446.44000244141 | 431.95999145508 | 443.29000854492 | 441.33917236328 | 32691400 | 3.3521648469229 | -0.84143809118814 | ||
2024-04-29 | 439.55999755859 | 439.76000976562 | 428.55999755859 | 432.61999511719 | 430.71603393555 | 21502600 | -2.5468464522275 | -1.5788521430413 | ||
2024-04-29 | 439.55999755859 | 439.76000976562 | 428.55999755859 | 432.61999511719 | 430.71603393555 | 21502600 | -2.5468464522275 | -0.36290678700449 | ||
2024-04-30 | 431.04998779297 | 439.61999511719 | 429.7200012207 | 430.17001342773 | 428.27688598633 | 18429500 | -2.2519434981217 | -0.20414670923434 | ||
2024-04-30 | 431.04998779297 | 439.61999511719 | 429.7200012207 | 430.17001342773 | 428.27688598633 | 18429500 | -2.2519434981217 | -0.36497367905969 | ||
2024-05-01 | -3.3138582323625 | |||||||||
2024-05-01 | 428.60000610352 | 449.95999145508 | 427.10998535156 | 439.19000244141 | 437.25720214844 | 20344900 | 5.3499114717974 | 2.4708343880268 | ||
2024-05-01 | 2.4708343880268 | |||||||||
2024-05-01 | 428.60000610352 | 449.95999145508 | 427.10998535156 | 439.19000244141 | 437.25720214844 | 20344900 | 5.3499114717974 | -0.079693549846305 | ||
2024-05-02 | -0.079693549846305 | |||||||||
2024-05-02 | 438.83999633789 | 443.95999145508 | 432.2799987793 | 441.67999267578 | 439.73617553711 | 15221300 | 2.7019507515416 | 0.64715986728427 | ||
2024-05-02 | 438.83999633789 | 443.95999145508 | 432.2799987793 | 441.67999267578 | 439.73617553711 | 15221300 | 2.7019507515416 | 0.96223511829292 | ||
2024-05-03 | 445.92999267578 | 454.17001342773 | 443.85000610352 | 451.95999145508 | 449.97094726562 | 16489100 | 2.3251114525865 | 1.3522299191212 | ||
2024-05-03 | 445.92999267578 | 454.17001342773 | 443.85000610352 | 451.95999145508 | 449.97094726562 | 16489100 | 2.3251114525865 | 0.800954771579 | ||
2024-05-06 | 455.57998657227 | 466.16000366211 | 453.33999633789 | 465.67999267578 | 463.63061523438 | 15094600 | 2.8279012281686 | 2.2169556172796 | ||
2024-05-06 | 455.57998657227 | 466.16000366211 | 453.33999633789 | 465.67999267578 | 463.63061523438 | 15094600 | 2.8279012281686 | 0.13099464841413 | ||
2024-05-07 | 466.29000854492 | 471.5299987793 | 461.30999755859 | 468.23999023438 | 466.17932128906 | 13406800 | 2.2154302475105 | 0.41819075118896 | ||
2024-05-07 | 6.6994791135326 | |||||||||
2024-05-07 | 466.29000854492 | 471.5299987793 | 461.30999755859 | 468.23999023438 | 466.17932128906 | 13406800 | 2.2154302475105 | -1.0122993194158 | ||
2024-05-08 | -1.0122993194158 | |||||||||
2024-05-08 | 463.5 | 475.57998657227 | 463 | 472.60000610352 | 470.52014160156 | 11683900 | 2.7170597348306 | 1.9633238626787 | ||
2024-05-08 | 1.9633238626787 | |||||||||
2024-05-08 | 463.5 | 475.57998657227 | 463 | 472.60000610352 | 470.52014160156 | 11683900 | 2.7170597348306 | -0.55014940117164 | ||
2024-05-09 | -0.55014940117164 | |||||||||
2024-05-09 | 470 | 476.07998657227 | 467.63000488281 | 475.42001342773 | 473.32769775391 | 9437700 | 1.8069802196655 | 1.1531943463265 | ||
2024-05-09 | 470 | 476.07998657227 | 467.63000488281 | 475.42001342773 | 473.32769775391 | 9437700 | 1.8069802196655 | 0.35126474758935 | ||
2024-05-10 | 1.5085098591256 | |||||||||
2024-05-10 | 477.08999633789 | 477.5 | 469.60000610352 | 476.20001220703 | 474.10430908203 | 10750000 | -1.6544489835569 | -0.1865442867574 | ||
2024-05-10 | 477.08999633789 | 477.5 | 469.60000610352 | 476.20001220703 | 474.10430908203 | 10750000 | -1.6544489835569 | -0.72448805514338 | ||
2024-05-13 | 472.75 | 473.35000610352 | 462.85000610352 | 468.01000976562 | 465.95034790039 | 14668800 | -2.2182317238005 | -1.0026420379429 | ||
2024-05-13 | 472.75 | 473.35000610352 | 462.85000610352 | 468.01000976562 | 465.95034790039 | 14668800 | -2.2182317238005 | -0.99143491626625 | ||
2024-05-14 | -2.8757679528007 | |||||||||
2024-05-14 | 463.36999511719 | 472.54000854492 | 460.07998657227 | 471.85000610352 | 469.77340698242 | 10478600 | 2.7082295114567 | 1.8300733918224 | ||
2024-05-14 | 463.36999511719 | 472.54000854492 | 460.07998657227 | 471.85000610352 | 469.77340698242 | 10478600 | 2.7082295114567 | 0.66334742870084 | ||
2024-05-15 | 474.98001098633 | 482.5 | 471.20001220703 | 481.54000854492 | 479.42077636719 | 13100500 | 2.3981297750909 | 1.3811102376648 | ||
2024-05-15 | 3.9212753564544 | |||||||||
2024-05-15 | 474.98001098633 | 482.5 | 471.20001220703 | 481.54000854492 | 479.42077636719 | 13100500 | 2.3981297750909 | -1.358144376141 | ||
2024-05-16 | 475 | 477.69000244141 | 472.75 | 473.23001098633 | 471.14733886719 | 16608200 | -1.0341439879752 | -0.37262926603618 | ||
2024-05-16 | 475 | 477.69000244141 | 472.75 | 473.23001098633 | 471.14733886719 | 16608200 | -1.0341439879752 | -0.50715811726738 | ||
2024-05-17 | -2.2241188234844 | |||||||||
2024-05-17 | 470.82998657227 | 472.79998779297 | 468.42001342773 | 471.91000366211 | 469.83316040039 | 10807300 | 0.93505278162289 | 0.22938579118685 | ||
2024-05-17 | 0.22938579118685 | |||||||||
2024-05-17 | 470.82998657227 | 472.79998779297 | 468.42001342773 | 471.91000366211 | 469.83316040039 | 10807300 | 0.93505278162289 | -0.41533161828913 | ||
2024-05-20 | 469.95001220703 | 473.20001220703 | 467.04000854492 | 468.83999633789 | 466.77667236328 | 11745100 | -1.3017758882505 | -0.2361987105666 | ||
2024-05-20 | 469.95001220703 | 473.20001220703 | 467.04000854492 | 468.83999633789 | 466.77667236328 | 11745100 | -1.3017758882505 | -0.36686315888961 | ||
2024-05-21 | 467.11999511719 | 470.70001220703 | 462.26998901367 | 464.63000488281 | 462.58520507812 | 11742200 | -1.7909545304306 | -0.5330515200383 | ||
2024-05-21 | -1.5426667633241 | |||||||||
2024-05-21 | 467.11999511719 | 470.70001220703 | 462.26998901367 | 464.63000488281 | 462.58520507812 | 11742200 | -1.7909545304306 | 0.69732694839459 | ||
2024-05-22 | 0.69732694839459 | |||||||||
2024-05-22 | 467.86999511719 | 473.7200012207 | 465.64999389648 | 467.7799987793 | 465.72131347656 | 10078600 | -1.7035394966275 | -0.019235330076695 | ||
2024-05-22 | -0.019235330076695 | |||||||||
2024-05-22 | 467.86999511719 | 473.7200012207 | 465.64999389648 | 467.7799987793 | 465.72131347656 | 10078600 | -1.7035394966275 | 1.0902574109249 | ||
2024-05-23 | 1.0902574109249 | |||||||||
2024-05-23 | 472.88000488281 | 474.35998535156 | 461.54000854492 | 465.7799987793 | 463.73016357422 | 11747900 | -2.7025839452161 | -1.5014392721627 | ||
2024-05-23 | -1.5014392721627 | |||||||||
2024-05-23 | 472.88000488281 | 474.35998535156 | 461.54000854492 | 465.7799987793 | 463.73016357422 | 11747900 | -2.7025839452161 | 0.39503549802757 | ||
2024-05-24 | 467.61999511719 | 479.85000610352 | 466.29998779297 | 478.2200012207 | 476.11538696289 | 12024300 | 2.9058586028878 | 2.266799156195 | ||
2024-05-24 | 2.6707893155586 | |||||||||
2024-05-24 | 467.61999511719 | 479.85000610352 | 466.29998779297 | 478.2200012207 | 476.11538696289 | 12024300 | 2.9058586028878 | -0.34294145879536 | ||
2024-05-28 | -0.34294145879536 | |||||||||
2024-05-28 | 476.57998657227 | 480.85998535156 | 474.83999633789 | 479.92001342773 | 477.80792236328 | 10175800 | 1.2677931640342 | 0.70083237852505 | ||
2024-05-28 | 0.70083237852505 | |||||||||
2024-05-28 | 476.57998657227 | 480.85998535156 | 474.83999633789 | 479.92001342773 | 477.80792236328 | 10175800 | 1.2677931640342 | -1.0960180068459 | ||
2024-05-29 | 474.66000366211 | 479.85000610352 | 473.70001220703 | 474.35998535156 | 472.27236938477 | 9226200 | -1.2816492275208 | -0.063206992001041 | ||
2024-05-29 | 474.66000366211 | 479.85000610352 | 473.70001220703 | 474.35998535156 | 472.27236938477 | 9226200 | -1.2816492275208 | -0.56707395372619 | ||
2024-05-30 | 471.67001342773 | 471.73001098633 | 464.70999145508 | 467.04998779297 | 464.99453735352 | 10719600 | -1.4881435074635 | -0.97950378511257 | ||
2024-05-30 | 471.67001342773 | 471.73001098633 | 464.70999145508 | 467.04998779297 | 464.99453735352 | 10719600 | -1.4881435074635 | -0.26763730492892 | ||
2024-05-31 | -2.9421622853183 | |||||||||
2024-05-31 | 465.79998779297 | 469.11999511719 | 454.45999145508 | 466.82998657227 | 464.77551269531 | 16919800 | 3.2258073180813 | 0.22112469005788 | ||
2024-05-31 | 465.79998779297 | 469.11999511719 | 454.45999145508 | 466.82998657227 | 464.77551269531 | 16919800 | 3.2258073180813 | 0.86326904766496 | ||
2024-06-03 | 470.85998535156 | 479.60000610352 | 468.23999023438 | 477.48999023438 | 475.38858032227 | 11279400 | 2.4261097099918 | 1.4080629250885 | ||
2024-06-03 | 2.5096613885276 | |||||||||
2024-06-03 | 470.85998535156 | 479.60000610352 | 468.23999023438 | 477.48999023438 | 475.38858032227 | 11279400 | 2.4261097099918 | -0.10261790705487 | ||
2024-06-04 | 477 | 478.89001464844 | 473.23001098633 | 476.98999023438 | 474.89080810547 | 7088700 | -1.1819005385327 | -0.0020984833595361 | ||
2024-06-04 | -0.1047142369947 | |||||||||
2024-06-04 | 477 | 478.89001464844 | 473.23001098633 | 476.98999023438 | 474.89080810547 | 7088700 | -1.1819005385327 | 1.5639787260506 | ||
2024-06-05 | 484.45001220703 | 496.64999389648 | 483.91000366211 | 495.05999755859 | 492.88128662109 | 15690500 | 2.6327189225191 | 2.1901094197988 | ||
2024-06-05 | 3.7883409912522 | |||||||||
2024-06-05 | 484.45001220703 | 496.64999389648 | 483.91000366211 | 495.05999755859 | 492.88128662109 | 15690500 | 2.6327189225191 | -0.42014838252397 | ||
2024-06-06 | -0.42014838252397 | |||||||||
2024-06-06 | 492.98001098633 | 502.82000732422 | 490.89001464844 | 493.76000976562 | 491.58703613281 | 10667300 | 2.4302781315129 | 0.158221177718 | ||
2024-06-06 | 492.98001098633 | 502.82000732422 | 490.89001464844 | 493.76000976562 | 491.58703613281 | 10667300 | 2.4302781315129 | 0.43543297431174 | ||
2024-06-07 | 0.59434309920987 | |||||||||
2024-06-07 | 495.91000366211 | 498.91000366211 | 490.17001342773 | 492.95999145508 | 490.79052734375 | 9380700 | -1.7518169950936 | -0.59486846106078 | ||
2024-06-07 | -0.59486846106078 | |||||||||
2024-06-07 | 495.91000366211 | 498.91000366211 | 490.17001342773 | 492.95999145508 | 490.79052734375 | 9380700 | -1.7518169950936 | 0.18256935899157 | ||
2024-06-10 | 493.85998535156 | 502.66000366211 | 493.41000366211 | 502.60000610352 | 500.38812255859 | 11220900 | 1.8747086462265 | 1.7697365672846 | ||
2024-06-10 | 1.9555369229829 | |||||||||
2024-06-10 | 493.85998535156 | 502.66000366211 | 493.41000366211 | 502.60000610352 | 500.38812255859 | 11220900 | 1.8747086462265 | -0.48547600711801 | ||
2024-06-11 | -0.48547600711801 | |||||||||
2024-06-11 | 500.16000366211 | 507.60000610352 | 498.26998901367 | 507.4700012207 | 505.23672485352 | 9673700 | 1.8724822476892 | 1.4615318108347 | ||
2024-06-11 | 500.16000366211 | 507.60000610352 | 498.26998901367 | 507.4700012207 | 505.23672485352 | 9673700 | 1.8724822476892 | 1.284802845092 | ||
2024-06-12 | 2.7651124582142 | |||||||||
2024-06-12 | 513.98999023438 | 514.01000976562 | 504.4700012207 | 508.83999633789 | 506.60061645508 | 11983200 | -1.8559966466941 | -1.0019638503341 | ||
2024-06-12 | 513.98999023438 | 514.01000976562 | 504.4700012207 | 508.83999633789 | 506.60061645508 | 11983200 | -1.8559966466941 | -0.61512556114673 | ||
2024-06-13 | 505.70999145508 | 509.35998535156 | 501.35998535156 | 504.10000610352 | 501.88150024414 | 9954600 | -1.5705984431577 | -0.31836138869435 | ||
2024-06-13 | 505.70999145508 | 509.35998535156 | 501.35998535156 | 504.10000610352 | 501.88150024414 | 9954600 | -1.5705984431577 | -0.2876437590706 | ||
2024-06-14 | -2.2062679338793 | |||||||||
2024-06-14 | 502.64999389648 | 507.14999389648 | 500.75 | 504.16000366211 | 502.43960571289 | 10243300 | 1.2780816568116 | 0.30040978493198 | ||
2024-06-14 | 0.30040978493198 | |||||||||
2024-06-14 | 502.64999389648 | 507.14999389648 | 500.75 | 504.16000366211 | 502.43960571289 | 10243300 | 1.2780816568116 | -0.49388888771189 | ||
2024-06-17 | -0.49388888771189 | |||||||||
2024-06-17 | 501.67001342773 | 510.75 | 496.01000976562 | 506.63000488281 | 504.90118408203 | 11266600 | 2.9717122526096 | 0.98869601975773 | ||
2024-06-17 | 0.98869601975773 | |||||||||
2024-06-17 | 501.67001342773 | 510.75 | 496.01000976562 | 506.63000488281 | 504.90118408203 | 11266600 | 2.9717122526096 | -0.40858364176388 | ||
2024-06-18 | 504.55999755859 | 506 | 495.01998901367 | 499.48999023438 | 497.78549194336 | 13060400 | -2.1699626455194 | -1.00483735309 | ||
2024-06-18 | -1.4093153938028 | |||||||||
2024-06-18 | 504.55999755859 | 506 | 495.01998901367 | 499.48999023438 | 497.78549194336 | 13060400 | -2.1699626455194 | 0.50251452775805 | ||
2024-06-20 | 0.50251452775805 | |||||||||
2024-06-20 | 502 | 503.67001342773 | 496.76998901367 | 501.70001220703 | 499.9880065918 | 11801200 | -1.3699494172989 | -0.059758524495768 | ||
2024-06-20 | -0.059758524495768 | |||||||||
2024-06-20 | 502 | 503.67001342773 | 496.76998901367 | 501.70001220703 | 499.9880065918 | 11801200 | -1.3699494172989 | 0.34881402380311 | ||
2024-06-21 | 0.34881402380311 | |||||||||
2024-06-21 | 503.45001220703 | 503.45001220703 | 492.39001464844 | 494.7799987793 | 493.09161376953 | 22359200 | -2.1968412534362 | -1.7221200153967 | ||
2024-06-21 | -1.7221200153967 | |||||||||
2024-06-21 | 503.45001220703 | 503.45001220703 | 492.39001464844 | 494.7799987793 | 493.09161376953 | 22359200 | -2.1968412534362 | 0.89332904293611 | ||
2024-06-24 | 0.89332904293611 | |||||||||
2024-06-24 | 499.20001220703 | 507.79998779297 | 494.29000854492 | 498.91000366211 | 497.20751953125 | 13525300 | -2.6604922356861 | -0.05809465902048 | ||
2024-06-24 | 499.20001220703 | 507.79998779297 | 494.29000854492 | 498.91000366211 | 497.20751953125 | 13525300 | -2.6604922356861 | -0.37281590978087 | ||
2024-06-25 | -0.43069398266978 | |||||||||
2024-06-25 | 497.04998779297 | 510.70999145508 | 495.5 | 510.60000610352 | 508.85763549805 | 12063200 | 3.0696249152529 | 2.7260876457743 | ||
2024-06-25 | 2.7260876457743 | |||||||||
2024-06-25 | 497.04998779297 | 510.70999145508 | 495.5 | 510.60000610352 | 508.85763549805 | 12063200 | 3.0696249152529 | -0.77360206811875 | ||
2024-06-26 | -0.77360206811875 | |||||||||
2024-06-26 | 506.64999389648 | 513.80999755859 | 504.67999267578 | 513.11999511719 | 511.36898803711 | 8882300 | 1.8090681254087 | 1.2770159476258 | ||
2024-06-26 | 506.64999389648 | 513.80999755859 | 504.67999267578 | 513.11999511719 | 511.36898803711 | 8882300 | 1.8090681254087 | 0.22022234439616 | ||
2024-06-27 | 514.25 | 522.88000488281 | 513.90002441406 | 519.55999755859 | 517.78704833984 | 10121200 | 1.7474177937603 | 1.0325712316176 | ||
2024-06-27 | 2.5481108887069 | |||||||||
2024-06-27 | 514.25 | 522.88000488281 | 513.90002441406 | 519.55999755859 | 517.78704833984 | 10121200 | 1.7474177937603 | -0.46384886362608 | ||
2024-06-28 | 517.15002441406 | 521.88000488281 | 503.83999633789 | 504.2200012207 | 502.49938964844 | 15855100 | -3.4567349536552 | -2.5002460761767 | ||
2024-06-28 | -2.9524975767906 | |||||||||
2024-06-28 | 517.15002441406 | 521.88000488281 | 503.83999633789 | 504.2200012207 | 502.49938964844 | 15855100 | -3.4567349536552 | 0.14478025158875 | ||
2024-07-01 | 0.14478025158875 | |||||||||
2024-07-01 | 504.95001220703 | 506.57998657227 | 493.17001342773 | 504.67999267578 | 502.95779418945 | 10328200 | -2.6471580994087 | -0.053474507321982 | ||
2024-07-01 | 504.95001220703 | 506.57998657227 | 493.17001342773 | 504.67999267578 | 502.95779418945 | 10328200 | -2.6471580994087 | -0.77672643398696 | ||
2024-07-02 | -0.82978559067513 | |||||||||
2024-07-02 | 500.76000976562 | 510.5 | 499.45001220703 | 509.5 | 507.76138305664 | 7739500 | 2.2124311788761 | 1.7453450882521 | ||
2024-07-02 | 1.7453450882521 | |||||||||
2024-07-02 | 500.76000976562 | 510.5 | 499.45001220703 | 509.5 | 507.76138305664 | 7739500 | 2.2124311788761 | -0.61432873067959 | ||
2024-07-03 | -0.61432873067959 | |||||||||
2024-07-03 | 506.36999511719 | 511.2799987793 | 506.01998901367 | 509.95999145508 | 508.21978759766 | 6005600 | 1.0394865578093 | 0.70896703448233 | ||
2024-07-03 | 506.36999511719 | 511.2799987793 | 506.01998901367 | 509.95999145508 | 508.21978759766 | 6005600 | 1.0394865578093 | 0.32159672835472 | ||
2024-07-05 | 511.60000610352 | 540.86999511719 | 511.60000610352 | 539.90997314453 | 538.06750488281 | 21354100 | 5.7212643988416 | 5.5336135072851 | ||
2024-07-05 | 511.60000610352 | 540.86999511719 | 511.60000610352 | 539.90997314453 | 538.06750488281 | 21354100 | 5.7212643988416 | 0.45192764771416 | ||
2024-07-08 | 7.1054724442003 | |||||||||
2024-07-08 | 542.34997558594 | 542.80999755859 | 526.65002441406 | 529.32000732422 | 527.51373291016 | 14917500 | -2.977095708851 | -2.4025018619465 | ||
2024-07-08 | -2.4025018619465 | |||||||||
2024-07-08 | 542.34997558594 | 542.80999755859 | 526.65002441406 | 529.32000732422 | 527.51373291016 | 14917500 | -2.977095708851 | 0.83692144912024 | ||
2024-07-09 | 0.83692144912024 | |||||||||
2024-07-09 | 533.75 | 537.47998046875 | 528.19000244141 | 530 | 528.19140625 | 8753200 | -1.7284323816567 | -0.70257611241218 | ||
2024-07-09 | -0.70257611241218 | |||||||||
2024-07-09 | 533.75 | 537.47998046875 | 528.19000244141 | 530 | 528.19140625 | 8753200 | -1.7284323816567 | 0.1490524579894 | ||
2024-07-10 | 530.78997802734 | 538.88000488281 | 528.35998535156 | 534.69000244141 | 532.86541748047 | 10983300 | 1.9910704487302 | 0.73475848744484 | ||
2024-07-10 | 0.88490612102006 | |||||||||
2024-07-10 | 530.78997802734 | 538.88000488281 | 528.35998535156 | 534.69000244141 | 532.86541748047 | 10983300 | 1.9910704487302 | -0.71068989051936 | ||
2024-07-11 | 530.89001464844 | 535.46002197266 | 508.36999511719 | 512.70001220703 | 510.95050048828 | 16458300 | -5.0592062420772 | -3.426322202246 | ||
2024-07-11 | 530.89001464844 | 535.46002197266 | 508.36999511719 | 512.70001220703 | 510.95050048828 | 16458300 | -5.0592062420772 | -2.913985193231 | ||
2024-07-12 | -6.9068044113707 | |||||||||
2024-07-12 | 497.76000976562 | 508.08999633789 | 494.23001098633 | 498.86999511719 | 497.16763305664 | 19750500 | 2.8043593151906 | 0.22299608843328 | ||
2024-07-12 | 0.22299608843328 | |||||||||
2024-07-12 | 497.76000976562 | 508.08999633789 | 494.23001098633 | 498.86999511719 | 497.16763305664 | 19750500 | 2.8043593151906 | -0.04810676864192 | ||
2024-07-15 | 498.63000488281 | 506.67999267578 | 493.36999511719 | 496.16000366211 | 494.46688842773 | 12539200 | -2.6269041112722 | -0.49535751890495 | ||
2024-07-15 | -0.5432259870513 | |||||||||
2024-07-15 | 498.63000488281 | 506.67999267578 | 493.36999511719 | 496.16000366211 | 494.46688842773 | 12539200 | -2.6269041112722 | 1.076264974701 | ||
2024-07-16 | 1.076264974701 | |||||||||
2024-07-16 | 501.5 | 503.95001220703 | 485.79000854492 | 489.79000854492 | 488.11865234375 | 14075800 | -3.6035327358319 | -2.3349933110824 | ||
2024-07-16 | 501.5 | 503.95001220703 | 485.79000854492 | 489.79000854492 | 488.11865234375 | 14075800 | -3.6035327358319 | -2.1682751652566 | ||
2024-07-17 | 479.17001342773 | 479.17001342773 | 459.11999511719 | 461.98999023438 | 460.41348266602 | 28076600 | -4.1843224218309 | -3.5853711025159 | ||
2024-07-17 | -7.8783668525673 | |||||||||
2024-07-17 | 479.17001342773 | 479.17001342773 | 459.11999511719 | 461.98999023438 | 460.41348266602 | 28076600 | -4.1843224218309 | 2.8160804434366 | ||
2024-07-18 | 475 | 479.23999023438 | 464.54000854492 | 475.85000610352 | 474.22619628906 | 19267200 | 3.1644167174099 | 0.17894865337171 | ||
2024-07-18 | 475 | 479.23999023438 | 464.54000854492 | 475.85000610352 | 474.22619628906 | 19267200 | 3.1644167174099 | 0.044129757777589 | ||
2024-07-19 | 476.05999755859 | 486.70999145508 | 475.70999145508 | 476.79000854492 | 475.16302490234 | 15149400 | 2.3123331856776 | 0.15334432425995 | ||
2024-07-19 | 476.05999755859 | 486.70999145508 | 475.70999145508 | 476.79000854492 | 475.16302490234 | 15149400 | 2.3123331856776 | 2.0533102313157 | ||
2024-07-22 | 486.57998657227 | 492.05999755859 | 483.89999389648 | 487.39999389648 | 485.73678588867 | 12023100 | 1.6862996001308 | 0.16852467155406 | ||
2024-07-22 | 486.57998657227 | 492.05999755859 | 483.89999389648 | 487.39999389648 | 485.73678588867 | 12023100 | 1.6862996001308 | 0.50061601804707 | ||
2024-07-23 | 6.0282704587142 | |||||||||
2024-07-23 | 489.83999633789 | 495.2200012207 | 487.7200012207 | 488.69000244141 | 487.02239990234 | 9455500 | -1.5144784099012 | -0.23476929305117 | ||
2024-07-23 | 489.83999633789 | 495.2200012207 | 487.7200012207 | 488.69000244141 | 487.02239990234 | 9455500 | -1.5144784099012 | -3.3518191084289 | ||
2024-07-24 | 472.30999755859 | 476.29998779297 | 460.57998657227 | 461.26998901367 | 459.69595336914 | 17649700 | -3.3004412394686 | -2.3374496838916 | ||
2024-07-24 | -5.8325182789915 | |||||||||
2024-07-24 | 472.30999755859 | 476.29998779297 | 460.57998657227 | 461.26998901367 | 459.69595336914 | 17649700 | -3.3004412394686 | 0.43142211705738 | ||
2024-07-25 | 0.43142211705738 | |||||||||
2024-07-25 | 463.26000976562 | 463.54998779297 | 442.64999389648 | 453.41000366211 | 451.86276245117 | 18240500 | -4.5086817920096 | -2.1262370797987 | ||
2024-07-25 | -2.1262370797987 | |||||||||
2024-07-25 | 463.26000976562 | 463.54998779297 | 442.64999389648 | 453.41000366211 | 451.86276245117 | 18240500 | -4.5086817920096 | 2.3797464673856 | ||
2024-07-26 | 464.20001220703 | 469.76998901367 | 459.42001342773 | 465.70001220703 | 464.11087036133 | 14222400 | 2.2528351581195 | 0.32313657056324 | ||
2024-07-26 | 464.20001220703 | 469.76998901367 | 459.42001342773 | 465.70001220703 | 464.11087036133 | 14222400 | 2.2528351581195 | 0.89757194894016 | ||
2024-07-29 | 3.6324741597402 | |||||||||
2024-07-29 | 469.88000488281 | 473.95999145508 | 465.01998901367 | 465.70999145508 | 464.12078857422 | 11339600 | -1.8862356744416 | -0.88746347671771 | ||
2024-07-29 | -0.88746347671771 | |||||||||
2024-07-29 | 469.88000488281 | 473.95999145508 | 465.01998901367 | 465.70999145508 | 464.12078857422 | 11339600 | -1.8862356744416 | 0.27699825397589 | ||
2024-07-30 | 0.27699825397589 | |||||||||
2024-07-30 | 467 | 472.73001098633 | 456.70001220703 | 463.19000244141 | 461.60943603516 | 11390400 | -3.3909416383045 | -0.81584530162607 | ||
2024-07-30 | -0.81584530162607 | |||||||||
2024-07-30 | 467 | 472.73001098633 | 456.70001220703 | 463.19000244141 | 461.60943603516 | 11390400 | -3.3909416383045 | 1.6904480949491 | ||
2024-07-31 | 471.01998901367 | 476.5 | 466.75 | 474.82998657227 | 473.2096862793 | 24285800 | 2.0889126941618 | 0.80888235052869 | ||
2024-07-31 | 471.01998901367 | 476.5 | 466.75 | 474.82998657227 | 473.2096862793 | 24285800 | 2.0889126941618 | 9.7234830851837 | ||
2024-08-01 | 12.48083880349 | |||||||||
2024-08-01 | 521 | 527.16998291016 | 492.10000610352 | 497.73999023438 | 496.04150390625 | 43083100 | -6.6524988037146 | -4.4644932371641 | ||
2024-08-01 | 521 | 527.16998291016 | 492.10000610352 | 497.73999023438 | 496.04150390625 | 43083100 | -6.6524988037146 | -1.75593490695 | ||
2024-08-02 | 489 | 501.14999389648 | 476.14999389648 | 488.14001464844 | 486.47427368164 | 24044700 | -4.98852645006 | -0.17586612506391 | ||
2024-08-02 | 489 | 501.14999389648 | 476.14999389648 | 488.14001464844 | 486.47427368164 | 24044700 | -4.98852645006 | -7.5367737618106 | ||
2024-08-05 | -13.368520901437 | |||||||||
2024-08-05 | 451.35000610352 | 483.48001098633 | 450.79998779297 | 475.73001098633 | 474.10662841797 | 21396200 | 7.2493398576505 | 5.4015740673815 | ||
2024-08-05 | 451.35000610352 | 483.48001098633 | 450.79998779297 | 475.73001098633 | 474.10662841797 | 21396200 | 7.2493398576505 | 0.6873623564114 | ||
2024-08-06 | 479 | 502.55999755859 | 478.64999389648 | 494.08999633789 | 492.40393066406 | 20955000 | 4.9953001080118 | 3.1503123878686 | ||
2024-08-06 | 479 | 502.55999755859 | 478.64999389648 | 494.08999633789 | 492.40393066406 | 20955000 | 4.9953001080118 | 1.829627924452 | ||
2024-08-07 | 11.472249491323 | |||||||||
2024-08-07 | 503.13000488281 | 510.14999389648 | 486.85998535156 | 488.92001342773 | 487.25164794922 | 20105300 | -4.5653256539385 | -2.8243180325506 | ||
2024-08-07 | -2.8243180325506 | |||||||||
2024-08-07 | 503.13000488281 | 510.14999389648 | 486.85998535156 | 488.92001342773 | 487.25164794922 | 20105300 | -4.5653256539385 | 1.7548855306848 | ||
2024-08-08 | 497.5 | 509.95999145508 | 494.7200012207 | 509.63000488281 | 507.89096069336 | 16156800 | 3.0805284194637 | 2.4381919362437 | ||
2024-08-08 | 4.235864944428 | |||||||||
2024-08-08 | 497.5 | 509.95999145508 | 494.7200012207 | 509.63000488281 | 507.89096069336 | 16156800 | 3.0805284194637 | -0.37674654344103 | ||
2024-08-09 | -0.37674654344103 | |||||||||
2024-08-09 | 507.70999145508 | 518.34002685547 | 505.70001220703 | 517.77001953125 | 516.00323486328 | 13696600 | 2.4995084720826 | 1.9814516644315 | ||
2024-08-09 | 1.9814516644315 | |||||||||
2024-08-09 | 507.70999145508 | 518.34002685547 | 505.70001220703 | 517.77001953125 | 516.00323486328 | 13696600 | 2.4995084720826 | -0.17576030773496 | ||
2024-08-12 | 516.85998535156 | 518.02001953125 | 509.10000610352 | 515.95001220703 | 514.18939208984 | 9767400 | -1.7219437649931 | -0.17605795966432 | ||
2024-08-12 | -0.35150882738759 | |||||||||
2024-08-12 | 516.85998535156 | 518.02001953125 | 509.10000610352 | 515.95001220703 | 514.18939208984 | 9767400 | -1.7219437649931 | 0.78689746342415 | ||
2024-08-13 | 520.01000976562 | 531.5 | 518.15002441406 | 528.53997802734 | 526.73645019531 | 13743800 | 2.5764691608447 | 1.6403469359298 | ||
2024-08-13 | 2.4401522477841 | |||||||||
2024-08-13 | 520.01000976562 | 531.5 | 518.15002441406 | 528.53997802734 | 526.73645019531 | 13743800 | 2.5764691608447 | -0.090812519147832 | ||
2024-08-14 | 528.05999755859 | 534 | 523.13000488281 | 526.76000976562 | 524.96246337891 | 11444200 | -2.0355796099602 | -0.24618183520415 | ||
2024-08-14 | -0.33677079042575 | |||||||||
2024-08-14 | 528.05999755859 | 534 | 523.13000488281 | 526.76000976562 | 524.96246337891 | 11444200 | -2.0355796099602 | 0.95488802651453 | ||
2024-08-15 | 531.78997802734 | 539.77001953125 | 526.70001220703 | 537.33001708984 | 535.49645996094 | 13482100 | 2.4814898464596 | 1.0417719948485 | ||
2024-08-15 | 2.0066077774054 | |||||||||
2024-08-15 | 531.78997802734 | 539.77001953125 | 526.70001220703 | 537.33001708984 | 535.49645996094 | 13482100 | 2.4814898464596 | -1.0105507794241 | ||
2024-08-16 | 531.90002441406 | 533.65997314453 | 524.65997314453 | 527.41998291016 | 525.62017822266 | 14776700 | -1.686467123807 | -0.84227134767317 | ||
2024-08-16 | 531.90002441406 | 533.65997314453 | 524.65997314453 | 527.41998291016 | 525.62017822266 | 14776700 | -1.686467123807 | -0.10427890690339 | ||
2024-08-19 | -1.9466662274532 | |||||||||
2024-08-19 | 526.86999511719 | 531.65997314453 | 522.76000976562 | 529.28002929688 | 527.47387695312 | 9879700 | 1.7024950670761 | 0.45742483003828 | ||
2024-08-19 | 0.45742483003828 | |||||||||
2024-08-19 | 526.86999511719 | 531.65997314453 | 522.76000976562 | 529.28002929688 | 527.47387695312 | 9879700 | 1.7024950670761 | -0.17572053723112 | ||
2024-08-20 | 528.34997558594 | 531.09002685547 | 525.88000488281 | 526.72998046875 | 524.93255615234 | 7944400 | -0.98100542454248 | -0.30661402328843 | ||
2024-08-20 | -0.4817957767106 | |||||||||
2024-08-20 | 528.34997558594 | 531.09002685547 | 525.88000488281 | 526.72998046875 | 524.93255615234 | 7944400 | -0.98100542454248 | 0.079745592787162 | ||
2024-08-21 | 527.15002441406 | 539.40002441406 | 526.92999267578 | 535.15997314453 | 533.33380126953 | 13423300 | 2.3665443060012 | 1.519481809637 | ||
2024-08-21 | 527.15002441406 | 539.40002441406 | 526.92999267578 | 535.15997314453 | 533.33380126953 | 13423300 | 2.3665443060012 | 0.34382744371875 | ||
2024-08-22 | 1.9497693148414 | |||||||||
2024-08-22 | 537 | 544.22998046875 | 528.59002685547 | 531.92999267578 | 530.11480712891 | 15708300 | -2.8737765603818 | -0.94413544212639 | ||
2024-08-22 | -0.94413544212639 | |||||||||
2024-08-22 | 537 | 544.22998046875 | 528.59002685547 | 531.92999267578 | 530.11480712891 | 15708300 | -2.8737765603818 | 0.93809153517999 | ||
2024-08-23 | 0.93809153517999 | |||||||||
2024-08-23 | 536.91998291016 | 539.86999511719 | 525.05999755859 | 528 | 526.19830322266 | 11323900 | -2.7432525779431 | -1.6613244420163 | ||
2024-08-23 | 536.91998291016 | 539.86999511719 | 525.05999755859 | 528 | 526.19830322266 | 11323900 | -2.7432525779431 | -0.075762199633045 | ||
2024-08-26 | 527.59997558594 | 528 | 514.95001220703 | 521.11999511719 | 519.34173583984 | 9584000 | -2.4715885971532 | -1.2281995391591 | ||
2024-08-26 | 527.59997558594 | 528 | 514.95001220703 | 521.11999511719 | 519.34173583984 | 9584000 | -2.4715885971532 | -0.41065679085223 | ||
2024-08-27 | -3.3412804537782 | |||||||||
2024-08-27 | 518.97998046875 | 524.01000976562 | 515.30999755859 | 519.09997558594 | 517.32855224609 | 6282700 | 1.6883065044827 | 0.023121338337395 | ||
2024-08-27 | 0.023121338337395 | |||||||||
2024-08-27 | 518.97998046875 | 524.01000976562 | 515.30999755859 | 519.09997558594 | 517.32855224609 | 6282700 | 1.6883065044827 | -0.2754753887567 | ||
2024-08-28 | 517.66998291016 | 521.09002685547 | 512.45001220703 | 516.78002929688 | 515.0166015625 | 9106100 | -1.6580656322624 | -0.17191524381581 | ||
2024-08-28 | -0.44691704838627 | |||||||||
2024-08-28 | 517.66998291016 | 521.09002685547 | 512.45001220703 | 516.78002929688 | 515.0166015625 | 9106100 | -1.6580656322624 | 0.43925042908144 | ||
2024-08-29 | 0.43925042908144 | |||||||||
2024-08-29 | 519.04998779297 | 527.20001220703 | 515.67999267578 | 518.21997070312 | 516.45159912109 | 8317400 | -2.1851326374261 | -0.15991081964437 | ||
2024-08-29 | -0.15991081964437 | |||||||||
2024-08-29 | 519.04998779297 | 527.20001220703 | 515.67999267578 | 518.21997070312 | 516.45159912109 | 8317400 | -2.1851326374261 | 0.6039915595236 | ||
2024-08-30 | 0.6039915595236 | |||||||||
2024-08-30 | 521.34997558594 | 523.53997802734 | 515.20001220703 | 521.30999755859 | 519.53106689453 | 9157500 | -1.5929950281422 | -0.0076681747800622 | ||
2024-08-30 | 521.34997558594 | 523.53997802734 | 515.20001220703 | 521.30999755859 | 519.53106689453 | 9157500 | -1.5929950281422 | -0.32034354184212 | ||
2024-09-03 | 519.64001464844 | 525.48999023438 | 508.61999511719 | 511.76000976562 | 510.013671875 | 12459100 | -3.2103361492506 | -1.5164353515277 | ||
2024-09-03 | 519.64001464844 | 525.48999023438 | 508.61999511719 | 511.76000976562 | 510.013671875 | 12459100 | -3.2103361492506 | -1.1118497602054 | ||
2024-09-04 | -2.9308466437628 | |||||||||
2024-09-04 | 506.07000732422 | 516.59002685547 | 504.07000732422 | 512.73999023438 | 510.99029541016 | 8335200 | 2.4837858530228 | 1.3179960901898 | ||
2024-09-04 | 1.3179960901898 | |||||||||
2024-09-04 | 506.07000732422 | 516.59002685547 | 504.07000732422 | 512.73999023438 | 510.99029541016 | 8335200 | 2.4837858530228 | -0.19892909332186 | ||
2024-09-05 | -0.19892909332186 | |||||||||
2024-09-05 | 511.7200012207 | 521.63000488281 | 511.14999389648 | 516.85998535156 | 515.09631347656 | 8640900 | 2.0502809569534 | 1.0044524581017 | ||
2024-09-05 | 511.7200012207 | 521.63000488281 | 511.14999389648 | 516.85998535156 | 515.09631347656 | 8640900 | 2.0502809569534 | 0.97125327429544 | ||
2024-09-06 | 1.9854615097852 | |||||||||
2024-09-06 | 521.88000488281 | 524.58001708984 | 498.25 | 500.26998901367 | 498.56286621094 | 14744500 | -5.019256592333 | -4.140801653053 | ||
2024-09-06 | -4.140801653053 | |||||||||
2024-09-06 | 521.88000488281 | 524.58001708984 | 498.25 | 500.26998901367 | 498.56286621094 | 14744500 | -5.019256592333 | 1.1773671772817 | ||
2024-09-09 | 1.1773671772817 | |||||||||
2024-09-09 | 506.16000366211 | 511.32998657227 | 502.07998657227 | 504.79000854492 | 503.06744384766 | 11047800 | -1.8090079289126 | -0.2706644356084 | ||
2024-09-09 | -0.2706644356084 | |||||||||
2024-09-09 | 506.16000366211 | 511.32998657227 | 502.07998657227 | 504.79000854492 | 503.06744384766 | 11047800 | -1.8090079289126 | 0.66760337172711 | ||
2024-09-10 | 0.66760337172711 | |||||||||
2024-09-10 | 508.16000366211 | 514.17999267578 | 500.0299987793 | 504.79000854492 | 503.06744384766 | 9899000 | -2.7519534206005 | -0.66317598648089 | ||
2024-09-10 | -0.66317598648089 | |||||||||
2024-09-10 | 508.16000366211 | 514.17999267578 | 500.0299987793 | 504.79000854492 | 503.06744384766 | 9899000 | -2.7519534206005 | 0.43978707643251 | ||
2024-09-11 | 507.01000976562 | 513.11999511719 | 495.60000610352 | 511.82998657227 | 510.08337402344 | 10782500 | 3.5351066985283 | 0.95066699153903 | ||
2024-09-11 | 507.01000976562 | 513.11999511719 | 495.60000610352 | 511.82998657227 | 510.08337402344 | 10782500 | 3.5351066985283 | 1.0198701439245 | ||
2024-09-12 | 517.04998779297 | 526.71002197266 | 515.21997070312 | 525.59997558594 | 523.80645751953 | 11970500 | 2.2301253683646 | 1.6536095145199 | ||
2024-09-12 | 4.1224997897643 | |||||||||
2024-09-12 | 517.04998779297 | 526.71002197266 | 515.21997070312 | 525.59997558594 | 523.80645751953 | 11970500 | 2.2301253683646 | -1.0007513270154 | ||
2024-09-13 | -1.0007513270154 | |||||||||
2024-09-13 | 520.34002685547 | 527.58001708984 | 517.10998535156 | 524.61999511719 | 522.82977294922 | 10321400 | 2.0247204724084 | 0.82253296706454 | ||
2024-09-13 | 0.82253296706454 | |||||||||
2024-09-13 | 520.34002685547 | 527.58001708984 | 517.10998535156 | 524.61999511719 | 522.82977294922 | 10321400 | 2.0247204724084 | -0.015252390413723 | ||
2024-09-16 | -0.015252390413723 | |||||||||
2024-09-16 | 524.53997802734 | 534.09997558594 | 517.40002441406 | 533.28002929688 | 531.96728515625 | 9527600 | 3.2276672562563 | 1.6662316764492 | ||
2024-09-16 | 524.53997802734 | 534.09997558594 | 517.40002441406 | 533.28002929688 | 531.96728515625 | 9527600 | 3.2276672562563 | 0.81007089178988 | ||
2024-09-17 | 2.4898002260398 | |||||||||
2024-09-17 | 537.59997558594 | 542.09997558594 | 530.57000732422 | 536.32000732422 | 534.99981689453 | 11690800 | -2.1269080946289 | -0.23808934520946 | ||
2024-09-17 | -0.23808934520946 | |||||||||
2024-09-17 | 537.59997558594 | 542.09997558594 | 530.57000732422 | 536.32000732422 | 534.99981689453 | 11690800 | -2.1269080946289 | 0.13984188353178 | ||
2024-09-18 | 537.07000732422 | 544.20001220703 | 533.90002441406 | 537.95001220703 | 536.62573242188 | 10323500 | 1.9291978501542 | 0.16385291876506 | ||
2024-09-18 | 537.07000732422 | 544.20001220703 | 533.90002441406 | 537.95001220703 | 536.62573242188 | 10323500 | 1.9291978501542 | 2.2399828087245 | ||
2024-09-19 | 550 | 562.07000732422 | 546.52001953125 | 559.09997558594 | 557.7236328125 | 15647000 | 2.8452732264604 | 1.654541015625 | ||
2024-09-19 | 550 | 562.07000732422 | 546.52001953125 | 559.09997558594 | 557.7236328125 | 15647000 | 2.8452732264604 | 0.16097736601031 | ||
2024-09-20 | 560 | 564.5 | 556.29998779297 | 561.34997558594 | 559.96807861328 | 22066800 | 1.4740270334291 | 0.2410670689174 | ||
2024-09-20 | 560 | 564.5 | 556.29998779297 | 561.34997558594 | 559.96807861328 | 22066800 | 1.4740270334291 | 1.4518615424461 | ||
2024-09-23 | 6.1866035618028 | |||||||||
2024-09-23 | 569.5 | 573.97998046875 | 562.40997314453 | 564.40997314453 | 563.02056884766 | 12830700 | -2.0157510223214 | -0.89377117743086 | ||
2024-09-23 | -0.89377117743086 | |||||||||
2024-09-23 | 569.5 | 573.97998046875 | 562.40997314453 | 564.40997314453 | 563.02056884766 | 12830700 | -2.0157510223214 | 0.40219337702396 | ||
2024-09-24 | 0.40219337702396 | |||||||||
2024-09-24 | 566.67999267578 | 567.75 | 554.19000244141 | 563.33001708984 | 561.94329833984 | 12993000 | -2.3883747351112 | -0.59115826025892 | ||
2024-09-24 | -0.59115826025892 | |||||||||
2024-09-24 | 566.67999267578 | 567.75 | 554.19000244141 | 563.33001708984 | 561.94329833984 | 12993000 | -2.3883747351112 | 0.12780620263133 | ||
2024-09-25 | 564.04998779297 | 576.88000488281 | 563.71997070312 | 568.30999755859 | 566.91094970703 | 16543400 | 2.3344984857061 | 0.75525394163976 | ||
2024-09-25 | 564.04998779297 | 576.88000488281 | 563.71997070312 | 568.30999755859 | 566.91094970703 | 16543400 | 2.3344984857061 | 1.305622449373 | ||
2024-09-26 | 2.2011898891815 | |||||||||
2024-09-26 | 575.72998046875 | 577.40002441406 | 562.34997558594 | 567.84002685547 | 566.44219970703 | 14400800 | -2.6065202964613 | -1.3704260470954 | ||
2024-09-26 | -1.3704260470954 | |||||||||
2024-09-26 | 575.72998046875 | 577.40002441406 | 562.34997558594 | 567.84002685547 | 566.44219970703 | 14400800 | -2.6065202964613 | 0.39799038876911 | ||
2024-09-27 | 0.39799038876911 | |||||||||
2024-09-27 | 570.09997558594 | 570.84002685547 | 564.51000976562 | 567.35998535156 | 565.96331787109 | 9398400 | -1.1088951005614 | -0.48061574315258 | ||
2024-09-27 | -0.48061574315258 | |||||||||
2024-09-27 | 570.09997558594 | 570.84002685547 | 564.51000976562 | 567.35998535156 | 565.96331787109 | 9398400 | -1.1088951005614 | 0.059931412903236 | ||
2024-09-30 | 567.70001220703 | 574.67999267578 | 564.79998779297 | 572.44000244141 | 571.03082275391 | 12792300 | 1.7492926870307 | 0.83494629777221 | ||
2024-09-30 | 567.70001220703 | 574.67999267578 | 564.79998779297 | 572.44000244141 | 571.03082275391 | 12792300 | 1.7492926870307 | 0.9677831744316 | ||
2024-10-01 | 1.8718265988757 | |||||||||
2024-10-01 | 577.97998046875 | 583.03997802734 | 570.09997558594 | 576.46997070312 | 575.05090332031 | 15259300 | -2.2194022586903 | -0.26125641313741 | ||
2024-10-01 | 577.97998046875 | 583.03997802734 | 570.09997558594 | 576.46997070312 | 575.05090332031 | 15259300 | -2.2194022586903 | -0.27928347240687 | ||
2024-10-02 | 574.85998535156 | 576 | 569.34002685547 | 572.80999755859 | 571.39996337891 | 6524700 | -1.1562453375922 | -0.35660645117177 | ||
2024-10-02 | 574.85998535156 | 576 | 569.34002685547 | 572.80999755859 | 571.39996337891 | 6524700 | -1.1562453375922 | -0.46437268131989 | ||
2024-10-03 | -1.354710598858 | |||||||||
2024-10-03 | 570.15002441406 | 583.35998535156 | 568.72998046875 | 582.77001953125 | 581.33538818359 | 11581000 | 2.5723990971523 | 2.2134516490036 | ||
2024-10-03 | 570.15002441406 | 583.35998535156 | 568.72998046875 | 582.77001953125 | 581.33538818359 | 11581000 | 2.5723990971523 | 0.16472380275707 | ||
2024-10-04 | 583.72998046875 | 596.84997558594 | 581.42999267578 | 595.94000244141 | 594.47302246094 | 14169500 | 2.6520790300467 | 2.0917243213808 | ||
2024-10-04 | 583.72998046875 | 596.84997558594 | 581.42999267578 | 595.94000244141 | 594.47302246094 | 14169500 | 2.6520790300467 | 0.38258352390816 | ||
2024-10-07 | 4.9232561759354 | |||||||||
2024-10-07 | 598.21997070312 | 602.95001220703 | 584.03997802734 | 584.78002929688 | 583.34045410156 | 12014200 | -3.1362523918806 | -2.2466554218264 | ||
2024-10-07 | -2.2466554218264 | |||||||||
2024-10-07 | 598.21997070312 | 602.95001220703 | 584.03997802734 | 584.78002929688 | 583.34045410156 | 12014200 | -3.1362523918806 | 0.83962736388841 | ||
2024-10-08 | 589.69000244141 | 593.55999755859 | 585.96997070312 | 592.89001464844 | 591.43048095703 | 7857400 | 1.2952928025239 | 0.54266007457864 | ||
2024-10-08 | 589.69000244141 | 593.55999755859 | 585.96997070312 | 592.89001464844 | 591.43048095703 | 7857400 | 1.2952928025239 | 0.18552776379439 | ||
2024-10-09 | 1.5749445049575 | |||||||||
2024-10-09 | 593.98999023438 | 594.39001464844 | 581.60998535156 | 590.51000976562 | 589.05633544922 | 9529700 | -2.1501083433297 | -0.58586517045125 | ||
2024-10-09 | 593.98999023438 | 594.39001464844 | 581.60998535156 | 590.51000976562 | 589.05633544922 | 9529700 | -2.1501083433297 | -0.49787512367032 | ||
2024-10-10 | 587.57000732422 | 590.22998046875 | 582.52001953125 | 583.83001708984 | 582.39276123047 | 7740400 | -1.306263861991 | -0.63651823404105 | ||
2024-10-10 | -1.7104620130926 | |||||||||
2024-10-10 | 587.57000732422 | 590.22998046875 | 582.52001953125 | 583.83001708984 | 582.39276123047 | 7740400 | -1.306263861991 | 0.17128273139921 | ||
2024-10-11 | 584.83001708984 | 591.21002197266 | 582.71002197266 | 589.95001220703 | 588.49774169922 | 8587100 | 1.458701528974 | 0.87546722424834 | ||
2024-10-11 | 584.83001708984 | 591.21002197266 | 582.71002197266 | 589.95001220703 | 588.49774169922 | 8587100 | 1.458701528974 | 0.72378310157493 | ||
2024-10-14 | 1.779619633994 | |||||||||
2024-10-14 | 594.21997070312 | 600.09997558594 | 589.96002197266 | 590.41998291016 | 588.96649169922 | 8252000 | -1.6897107191815 | -0.63949176741271 | ||
2024-10-14 | 594.21997070312 | 600.09997558594 | 589.96002197266 | 590.41998291016 | 588.96649169922 | 8252000 | -1.6897107191815 | -0.044038103917732 | ||
2024-10-15 | 590.15997314453 | 590.60998535156 | 580.14001464844 | 586.27001953125 | 584.82678222656 | 9564200 | -1.7727385182783 | -0.65913545314747 | ||
2024-10-15 | 590.15997314453 | 590.60998535156 | 580.14001464844 | 586.27001953125 | 584.82678222656 | 9564200 | -1.7727385182783 | -0.83067442559681 | ||
2024-10-16 | 581.40002441406 | 582.08001708984 | 574.03002929688 | 576.78997802734 | 575.3701171875 | 11268400 | -1.3829692751205 | -0.7929216018463 | ||
2024-10-16 | -2.9332559548877 | |||||||||
2024-10-16 | 581.40002441406 | 582.08001708984 | 574.03002929688 | 576.78997802734 | 575.3701171875 | 11268400 | -1.3829692751205 | 1.1338683596527 | ||
2024-10-17 | 1.1338683596527 | |||||||||
2024-10-17 | 583.33001708984 | 584.96997070312 | 575.20001220703 | 576.92999267578 | 575.50982666016 | 8701200 | -1.6701641084841 | -1.0971532797149 | ||
2024-10-17 | -1.0971532797149 | |||||||||
2024-10-17 | 583.33001708984 | 584.96997070312 | 575.20001220703 | 576.92999267578 | 575.50982666016 | 8701200 | -1.6701641084841 | 0.72278837347597 | ||
2024-10-18 | 0.72278837347597 | |||||||||
2024-10-18 | 581.09997558594 | 583.96997070312 | 575.25 | 576.46997070312 | 575.05090332031 | 7694300 | -1.4932224498848 | -0.79676563024185 | ||
2024-10-18 | 581.09997558594 | 583.96997070312 | 575.25 | 576.46997070312 | 575.05090332031 | 7694300 | -1.4932224498848 | -0.076316448142721 | ||
2024-10-21 | 576.03002929688 | 577.23999023438 | 569.10998535156 | 575.15997314453 | 573.74407958984 | 8171900 | -1.4084271742004 | -0.1510435408039 | ||
2024-10-21 | 576.03002929688 | 577.23999023438 | 569.10998535156 | 575.15997314453 | 573.74407958984 | 8171900 | -1.4084271742004 | -0.15126141557297 | ||
2024-10-22 | -1.1719149620901 | |||||||||
2024-10-22 | 574.28997802734 | 583.53002929688 | 572.11999511719 | 582.01000976562 | 580.57733154297 | 8544500 | 1.994342843646 | 1.344274153068 | ||
2024-10-22 | 1.344274153068 | |||||||||
2024-10-22 | 574.28997802734 | 583.53002929688 | 572.11999511719 | 582.01000976562 | 580.57733154297 | 8544500 | 1.994342843646 | -0.35051614719162 | ||
2024-10-23 | 579.96997070312 | 585 | 562.5 | 563.69000244141 | 562.30230712891 | 14248400 | -3.8461538461538 | -2.8070364129339 | ||
2024-10-23 | -3.1477134442406 | |||||||||
2024-10-23 | 579.96997070312 | 585 | 562.5 | 563.69000244141 | 562.30230712891 | 14248400 | -3.8461538461538 | 0.6102649375556 | ||
2024-10-24 | 567.13000488281 | 568.88000488281 | 561.52001953125 | 567.78002929688 | 566.38232421875 | 7184700 | 1.3107253696327 | 0.11461647390651 | ||
2024-10-24 | 567.13000488281 | 568.88000488281 | 561.52001953125 | 567.78002929688 | 566.38232421875 | 7184700 | 1.3107253696327 | 1.083159509242 | ||
2024-10-25 | 1.8165995831085 | |||||||||
2024-10-25 | 573.92999267578 | 581.28997802734 | 571.71997070312 | 573.25 | 571.83880615234 | 11337900 | -1.6463396387282 | -0.11848007325963 | ||
2024-10-25 | -0.11848007325963 | |||||||||
2024-10-25 | 573.92999267578 | 581.28997802734 | 571.71997070312 | 573.25 | 571.83880615234 | 11337900 | -1.6463396387282 | 1.5263846489315 | ||
2024-10-28 | 1.5263846489315 | |||||||||
2024-10-28 | 582 | 583.75 | 574.11999511719 | 578.15997314453 | 576.73669433594 | 10925100 | -1.6496796373126 | -0.65979842877469 | ||
2024-10-28 | -0.65979842877469 | |||||||||
2024-10-28 | 582 | 583.75 | 574.11999511719 | 578.15997314453 | 576.73669433594 | 10925100 | -1.6496796373126 | 0.34420426213659 | ||
2024-10-29 | 580.15002441406 | 593.66998291016 | 575.40002441406 | 593.28002929688 | 591.81958007812 | 13019100 | 3.1751751339771 | 2.263208537494 | ||
2024-10-29 | 580.15002441406 | 593.66998291016 | 575.40002441406 | 593.28002929688 | 591.81958007812 | 13019100 | 3.1751751339771 | 1.2978611771242 | ||
2024-10-30 | 3.9470057396232 | |||||||||
2024-10-30 | 600.97998046875 | 601.20001220703 | 589.38000488281 | 591.79998779297 | 590.34313964844 | 26864900 | -1.9660690426181 | -1.5275039059739 | ||
2024-10-30 | 600.97998046875 | 601.20001220703 | 589.38000488281 | 591.79998779297 | 590.34313964844 | 26864900 | -1.9660690426181 | -1.1490347977749 | ||
2024-10-31 | 585 | 589.90002441406 | 563.01000976562 | 567.58001708984 | 566.18280029297 | 26838400 | -4.5584020233169 | -2.977774856437 | ||
2024-10-31 | -5.5575833579107 | |||||||||
2024-10-31 | 585 | 589.90002441406 | 563.01000976562 | 567.58001708984 | 566.18280029297 | 26838400 | -4.5584020233169 | 0.0052800064865632 | ||
2024-11-01 | 0.0052800064865632 | |||||||||
2024-11-01 | 567.60998535156 | 573.66998291016 | 562.55999755859 | 567.15997314453 | 565.76385498047 | 15303200 | -1.9366509809704 | -0.079281939825726 | ||
2024-11-01 | 567.60998535156 | 573.66998291016 | 562.55999755859 | 567.15997314453 | 565.76385498047 | 15303200 | -1.9366509809704 | -0.53952988636135 | ||
2024-11-04 | 564.09997558594 | 568.69000244141 | 557.89001464844 | 560.67999267578 | 559.29974365234 | 12064600 | -1.8990992889982 | -0.60627247973267 | ||
2024-11-04 | -1.2209074636855 | |||||||||
2024-11-04 | 564.09997558594 | 568.69000244141 | 557.89001464844 | 560.67999267578 | 559.29974365234 | 12064600 | -1.8990992889982 | 1.1807082834532 | ||
2024-11-05 | 567.29998779297 | 573.47998046875 | 566.66998291016 | 572.42999267578 | 571.02081298828 | 9775400 | 1.201757242129 | 0.90428432808016 | ||
2024-11-05 | 2.0956695715009 | |||||||||
2024-11-05 | 567.29998779297 | 573.47998046875 | 566.66998291016 | 572.42999267578 | 571.02081298828 | 9775400 | 1.201757242129 | -1.6910352007471 | ||
2024-11-06 | -1.6910352007471 | |||||||||
2024-11-06 | 562.75 | 573 | 555.16998291016 | 572.04998779297 | 570.64178466797 | 18305400 | 3.2116320476082 | 1.652596675783 | ||
2024-11-06 | 562.75 | 573 | 555.16998291016 | 572.04998779297 | 570.64178466797 | 18305400 | 3.2116320476082 | 0.846084600778 | ||
2024-11-07 | 576.89001464844 | 594.79998779297 | 575.21002197266 | 591.70001220703 | 590.24346923828 | 14653700 | 3.4057066240135 | 2.567213365206 | ||
2024-11-07 | 5.144382444608 | |||||||||
2024-11-07 | 576.89001464844 | 594.79998779297 | 575.21002197266 | 591.70001220703 | 590.24346923828 | 14653700 | 3.4057066240135 | -0.027046506064887 | ||
2024-11-08 | 591.53997802734 | 593.09997558594 | 584.52001953125 | 589.34002685547 | 587.88928222656 | 9415700 | -1.4466289677741 | -0.37190236562056 | ||
2024-11-08 | 591.53997802734 | 593.09997558594 | 584.52001953125 | 589.34002685547 | 587.88928222656 | 9415700 | -1.4466289677741 | -0.50565740796646 | ||
2024-11-11 | 586.35998535156 | 587 | 576.51000976562 | 583.16998291016 | 581.734375 | 10209100 | -1.787051147253 | -0.54403481156607 | ||
2024-11-11 | -1.4416138450054 | |||||||||
2024-11-11 | 586.35998535156 | 587 | 576.51000976562 | 583.16998291016 | 581.734375 | 10209100 | -1.787051147253 | 0.92082845046138 | ||
2024-11-12 | 0.92082845046138 | |||||||||
2024-11-12 | 588.53997802734 | 599.65997314453 | 580.38000488281 | 584.82000732422 | 583.38037109375 | 16287700 | -3.2151501059204 | -0.63206763210777 | ||
2024-11-12 | 588.53997802734 | 599.65997314453 | 580.38000488281 | 584.82000732422 | 583.38037109375 | 16287700 | -3.2151501059204 | -0.37789780530388 | ||
2024-11-13 | 582.60998535156 | 585.64001464844 | 575.16998291016 | 580 | 578.57220458984 | 10757600 | -1.7877930941188 | -0.44798156866254 | ||
2024-11-13 | 582.60998535156 | 585.64001464844 | 575.16998291016 | 580 | 578.57220458984 | 10757600 | -1.7877930941188 | -0.51724137931034 | ||
2024-11-14 | -1.960780653512 | |||||||||
2024-11-14 | 577 | 580.76000976562 | 573.01000976562 | 577.15997314453 | 575.73919677734 | 11053700 | 1.3525069140014 | 0.027724981721189 | ||
2024-11-14 | 0.027724981721189 | |||||||||
2024-11-14 | 577 | 580.76000976562 | 573.01000976562 | 577.15997314453 | 575.73919677734 | 11053700 | 1.3525069140014 | -1.0291778220592 | ||
2024-11-15 | 571.21997070312 | 572.57000732422 | 551.5 | 554.08001708984 | 552.71600341797 | 17712900 | -3.6799006330571 | -3.0005872505094 | ||
2024-11-15 | -3.9988836940548 | |||||||||
2024-11-15 | 571.21997070312 | 572.57000732422 | 551.5 | 554.08001708984 | 552.71600341797 | 17712900 | -3.6799006330571 | 0.53421181890774 | ||
2024-11-18 | 0.53421181890774 | |||||||||
2024-11-18 | 557.03997802734 | 559.90002441406 | 550.09002685547 | 554.40002441406 | 553.03527832031 | 14327300 | -1.7520980765914 | -0.47392534062459 | ||
2024-11-18 | 557.03997802734 | 559.90002441406 | 550.09002685547 | 554.40002441406 | 553.03527832031 | 14327300 | -1.7520980765914 | -0.45815998388249 | ||
2024-11-19 | -0.92991398824286 | |||||||||
2024-11-19 | 551.85998535156 | 561.42999267578 | 550.59997558594 | 561.09002685547 | 559.70880126953 | 9522400 | 1.9669483418191 | 1.6725332056873 | ||
2024-11-19 | 551.85998535156 | 561.42999267578 | 550.59997558594 | 561.09002685547 | 559.70880126953 | 9522400 | 1.9669483418191 | 0.32792702280315 | ||
2024-11-20 | 562.92999267578 | 566.34997558594 | 554.20001220703 | 565.52001953125 | 564.12786865234 | 9797300 | 2.1923426761614 | 0.46009750575868 | ||
2024-11-20 | 562.92999267578 | 566.34997558594 | 554.20001220703 | 565.52001953125 | 564.12786865234 | 9797300 | 2.1923426761614 | 0.70731359843204 | ||
2024-11-21 | 3.2000932570672 | |||||||||
2024-11-21 | 569.52001953125 | 570 | 549.04998779297 | 563.09002685547 | 561.70385742188 | 11154700 | -3.6754407380757 | -1.1290196051534 | ||
2024-11-21 | -1.1290196051534 | |||||||||
2024-11-21 | 569.52001953125 | 570 | 549.04998779297 | 563.09002685547 | 561.70385742188 | 11154700 | -3.6754407380757 | 0.081685150786392 | ||
2024-11-22 | 0.081685150786392 | |||||||||
2024-11-22 | 563.54998779297 | 563.83001708984 | 554.59002685547 | 559.14001464844 | 557.763671875 | 9164000 | -1.6387900527301 | -0.78253451158823 | ||
2024-11-22 | -0.78253451158823 | |||||||||
2024-11-22 | 563.54998779297 | 563.83001708984 | 554.59002685547 | 559.14001464844 | 557.763671875 | 9164000 | -1.6387900527301 | 0.52937741173131 | ||
2024-11-25 | 562.09997558594 | 572.59002685547 | 556.39001464844 | 565.10998535156 | 563.71893310547 | 13599800 | 2.9116288539555 | 0.53549366595993 | ||
2024-11-25 | 562.09997558594 | 572.59002685547 | 556.39001464844 | 565.10998535156 | 563.71893310547 | 13599800 | 2.9116288539555 | 0.15749405806089 | ||
2024-11-26 | 566 | 577.5 | 565.20001220703 | 573.53997802734 | 572.12811279297 | 10356600 | 2.1762186000207 | 1.332151594937 | ||
2024-11-26 | 566 | 577.5 | 565.20001220703 | 573.53997802734 | 572.12811279297 | 10356600 | 2.1762186000207 | 0.23538666401899 | ||
2024-11-27 | 2.8168257658867 | |||||||||
2024-11-27 | 574.89001464844 | 574.97998046875 | 564.09997558594 | 569.20001220703 | 567.798828125 | 7200200 | -1.8922406435686 | -0.98975496119651 | ||
2024-11-27 | 574.89001464844 | 574.97998046875 | 564.09997558594 | 569.20001220703 | 567.798828125 | 7200200 | -1.8922406435686 | -0.03513917827509 | ||
2024-11-29 | -1.0245463477113 | |||||||||
2024-11-29 | 569 | 578.46002197266 | 566.90002441406 | 574.32000732422 | 572.90625 | 7130500 | 2.0391598272627 | 0.93497492517025 | ||
2024-11-29 | 569 | 578.46002197266 | 566.90002441406 | 574.32000732422 | 572.90625 | 7130500 | 2.0391598272627 | 0.55369700432291 | ||
2024-12-02 | 577.5 | 594.5 | 575.57000732422 | 592.83001708984 | 591.37066650391 | 12522400 | 3.2889122843258 | 2.6545484138258 | ||
2024-12-02 | 577.5 | 594.5 | 575.57000732422 | 592.83001708984 | 591.37066650391 | 12522400 | 3.2889122843258 | 0.36603796157431 | ||
2024-12-03 | 595 | 614.20001220703 | 591.25 | 613.65002441406 | 612.13940429688 | 14907200 | 3.8816088299419 | 3.1344578847164 | ||
2024-12-03 | 7.8471044664433 | |||||||||
2024-12-03 | 595 | 614.20001220703 | 591.25 | 613.65002441406 | 612.13940429688 | 14907200 | 3.8816088299419 | -0.11244233911097 | ||
2024-12-04 | -0.11244233911097 | |||||||||
2024-12-04 | 612.96002197266 | 617.78002929688 | 605.09997558594 | 613.78002929688 | 612.26910400391 | 14697000 | 2.0955303623437 | 0.13377827179981 | ||
2024-12-04 | 612.96002197266 | 617.78002929688 | 605.09997558594 | 613.78002929688 | 612.26910400391 | 14697000 | 2.0955303623437 | 0.53764991290921 | ||
2024-12-05 | 0.67214744347085 | |||||||||
2024-12-05 | 617.08001708984 | 619.90002441406 | 607.04998779297 | 608.92999267578 | 607.43096923828 | 8081200 | -2.0729208122293 | -1.3207402911049 | ||
2024-12-05 | -1.3207402911049 | |||||||||
2024-12-05 | 617.08001708984 | 619.90002441406 | 607.04998779297 | 608.92999267578 | 607.43096923828 | 8081200 | -2.0729208122293 | 0.19213750746865 | ||
2024-12-06 | 610.09997558594 | 629.78997802734 | 608.53002929688 | 623.77001953125 | 622.23449707031 | 16935500 | 3.4936564683642 | 2.2406235850418 | ||
2024-12-06 | 610.09997558594 | 629.78997802734 | 608.53002929688 | 623.77001953125 | 622.23449707031 | 16935500 | 3.4936564683642 | 0.024041453454093 | ||
2024-12-09 | 2.4616935304017 | |||||||||
2024-12-09 | 623.91998291016 | 626.40002441406 | 606.16998291016 | 613.57000732422 | 612.0595703125 | 11426000 | -3.2295722725793 | -1.6588626537753 | ||
2024-12-09 | -1.6588626537753 | |||||||||
2024-12-09 | 623.91998291016 | 626.40002441406 | 606.16998291016 | 613.57000732422 | 612.0595703125 | 11426000 | -3.2295722725793 | 0.65029095078741 | ||
2024-12-10 | 617.55999755859 | 625.59002685547 | 612.73999023438 | 619.32000732422 | 617.79547119141 | 10938900 | 2.0971434582193 | 0.2849941337818 | ||
2024-12-10 | 617.55999755859 | 625.59002685547 | 612.73999023438 | 619.32000732422 | 617.79547119141 | 10938900 | 2.0971434582193 | 0.65394105552423 | ||
2024-12-11 | 623.36999511719 | 638.40002441406 | 621.53002929688 | 632.67999267578 | 631.12249755859 | 10837200 | 2.7142687114044 | 1.4934946551034 | ||
2024-12-11 | 3.1145566314268 | |||||||||
2024-12-11 | 623.36999511719 | 638.40002441406 | 621.53002929688 | 632.67999267578 | 631.12249755859 | 10837200 | 2.7142687114044 | -0.18650703190261 | ||
2024-12-12 | 631.5 | 636.65997314453 | 627.21002197266 | 630.78997802734 | 629.23718261719 | 7474700 | -1.4843011294083 | -0.11243419994557 | ||
2024-12-12 | 631.5 | 636.65997314453 | 627.21002197266 | 630.78997802734 | 629.23718261719 | 7474700 | -1.4843011294083 | -0.56595815542015 | ||
2024-12-13 | 627.21997070312 | 631.08001708984 | 616.89001464844 | 620.34997558594 | 618.82287597656 | 8453300 | -2.2485266617761 | -1.0953087334713 | ||
2024-12-13 | -1.948855224218 | |||||||||
2024-12-13 | 627.21997070312 | 631.08001708984 | 616.89001464844 | 620.34997558594 | 618.82287597656 | 8453300 | -2.2485266617761 | 1.5523503283315 | ||
2024-12-16 | 1.5523503283315 | |||||||||
2024-12-16 | 629.97998046875 | 631.15002441406 | 618.58001708984 | 624.23999023438 | 623.20562744141 | 10885600 | -1.9916037135368 | -0.91113851429121 | ||
2024-12-16 | -0.91113851429121 | |||||||||
2024-12-16 | 629.97998046875 | 631.15002441406 | 618.58001708984 | 624.23999023438 | 623.20562744141 | 10885600 | -1.9916037135368 | 0.30917478949988 | ||
2024-12-17 | 0.30917478949988 | |||||||||
2024-12-17 | 626.16998291016 | 632.36999511719 | 616.53997802734 | 619.44000244141 | 618.41357421875 | 12897800 | -2.5032840286659 | -1.0747849070427 | ||
2024-12-17 | -1.0747849070427 | |||||||||
2024-12-17 | 626.16998291016 | 632.36999511719 | 616.53997802734 | 619.44000244141 | 618.41357421875 | 12897800 | -2.5032840286659 | 0.2518399768251 | ||
2024-12-18 | 0.2518399768251 | |||||||||
2024-12-18 | 621 | 627.35998535156 | 596.32000732422 | 597.19000244141 | 596.20043945312 | 17075500 | -4.9477140321516 | -3.8341380931713 | ||
2024-12-18 | -3.8341380931713 | |||||||||
2024-12-18 | 621 | 627.35998535156 | 596.32000732422 | 597.19000244141 | 596.20043945312 | 17075500 | -4.9477140321516 | 2.2103538493725 | ||
2024-12-19 | 2.2103538493725 | |||||||||
2024-12-19 | 610.39001464844 | 611.52001953125 | 595 | 595.57000732422 | 594.58306884766 | 14958100 | -2.7014683090691 | -2.4279570387066 | ||
2024-12-19 | 610.39001464844 | 611.52001953125 | 595 | 595.57000732422 | 594.58306884766 | 14958100 | -2.7014683090691 | -0.83785116325688 | ||
2024-12-20 | 590.58001708984 | 603.10998535156 | 580 | 585.25 | 584.28021240234 | 48989400 | -3.8318028075909 | -0.90250549216143 | ||
2024-12-20 | -4.1186805231271 | |||||||||
2024-12-20 | 590.58001708984 | 603.10998535156 | 580 | 585.25 | 584.28021240234 | 48989400 | -3.8318028075909 | 0.74326793437633 | ||
2024-12-23 | 589.59997558594 | 601.09002685547 | 586.25 | 599.84997558594 | 598.85601806641 | 10205800 | 2.5313478644723 | 1.7384668291096 | ||
2024-12-23 | 589.59997558594 | 601.09002685547 | 586.25 | 599.84997558594 | 598.85601806641 | 10205800 | 2.5313478644723 | 0.47845215203752 | ||
2024-12-24 | 602.71997070312 | 607.98999023438 | 599.28002929688 | 607.75 | 606.74291992188 | 4726100 | 1.4534041702873 | 0.83455494116231 | ||
2024-12-24 | 3.8445108927809 | |||||||||
2024-12-24 | 602.71997070312 | 607.98999023438 | 599.28002929688 | 607.75 | 606.74291992188 | 4726100 | 1.4534041702873 | -0.37351205779514 | ||
2024-12-26 | 605.47998046875 | 606.29998779297 | 598.94000244141 | 603.34997558594 | 602.35021972656 | 6081400 | -1.2139181098047 | -0.35178782974187 | ||
2024-12-26 | 605.47998046875 | 606.29998779297 | 598.94000244141 | 603.34997558594 | 602.35021972656 | 6081400 | -1.2139181098047 | -0.65302106585484 | ||
2024-12-27 | -1.3722792028743 | |||||||||
2024-12-27 | 599.40997314453 | 601.84997558594 | 589.79998779297 | 599.80999755859 | 598.81610107422 | 8084200 | 2.043063418509 | 0.066736362754183 | ||
2024-12-27 | 0.066736362754183 | |||||||||
2024-12-27 | 599.40997314453 | 601.84997558594 | 589.79998779297 | 599.80999755859 | 598.81610107422 | 8084200 | 2.043063418509 | -1.8439168409348 | ||
2024-12-30 | -1.8439168409348 | |||||||||
2024-12-30 | 588.75 | 596.94000244141 | 585.58001708984 | 591.23999023438 | 590.26025390625 | 7025900 | 1.9399544076006 | 0.42292827760084 | ||
2024-12-30 | 588.75 | 596.94000244141 | 585.58001708984 | 591.23999023438 | 590.26025390625 | 7025900 | 1.9399544076006 | 0.17421509266764 | ||
2024-12-31 | 0.59788017515922 | |||||||||
2024-12-31 | 592.27001953125 | 593.96997070312 | 583.84997558594 | 585.51000976562 | 584.53979492188 | 6019500 | -1.7037890156648 | -1.1413729452278 | ||
2024-12-31 | -1.1413729452278 | |||||||||
2024-12-31 | 592.27001953125 | 593.96997070312 | 583.84997558594 | 585.51000976562 | 584.53979492188 | 6019500 | -1.7037890156648 | 0.71902458835593 | ||
2025-01-02 | 589.71997070312 | 604.90997314453 | 587.82000732422 | 599.23999023438 | 598.24700927734 | 12682300 | 2.9073467400517 | 1.6143288347348 | ||
2025-01-02 | 589.71997070312 | 604.90997314453 | 587.82000732422 | 599.23999023438 | 598.24700927734 | 12682300 | 2.9073467400517 | 0.92117008564314 | ||
2025-01-03 | 3.2877320078107 | |||||||||
2025-01-03 | 604.76000976562 | 609.5 | 596.40997314453 | 604.63000488281 | 603.62805175781 | 11436800 | -2.147666424195 | -0.021496937746079 | ||
2025-01-03 | -0.021496937746079 | |||||||||
2025-01-03 | 604.76000976562 | 609.5 | 596.40997314453 | 604.63000488281 | 603.62805175781 | 11436800 | -2.147666424195 | 1.1908129184602 | ||
2025-01-06 | 611.83001708984 | 630.98999023438 | 605.61999511719 | 630.20001220703 | 629.15576171875 | 14560800 | 4.1890946999328 | 3.0024671238858 | ||
2025-01-06 | 611.83001708984 | 630.98999023438 | 605.61999511719 | 630.20001220703 | 629.15576171875 | 14560800 | 4.1890946999328 | 0.23801967168278 | ||
2025-01-07 | 4.4771194127995 | |||||||||
2025-01-07 | 631.70001220703 | 632.09997558594 | 608.22998046875 | 617.89001464844 | 616.86614990234 | 12071500 | -3.7763005915418 | -2.1861638897781 | ||
2025-01-07 | 631.70001220703 | 632.09997558594 | 608.22998046875 | 617.89001464844 | 616.86614990234 | 12071500 | -3.7763005915418 | -0.72666496106587 | ||
2025-01-08 | 613.40002441406 | 616.44000244141 | 602.78997802734 | 610.71997070312 | 609.7080078125 | 10085800 | -2.2143313801833 | -0.43691777050344 | ||
2025-01-08 | 613.40002441406 | 616.44000244141 | 602.78997802734 | 610.71997070312 | 609.7080078125 | 10085800 | -2.2143313801833 | -0.11297181021536 | ||
2025-01-10 | -3.4304230633851 | |||||||||
2025-01-10 | 610.03002929688 | 629.90997314453 | 597.34002685547 | 615.85998535156 | 614.83947753906 | 19256600 | 5.4524968736011 | 0.9556834540436 | ||
2025-01-10 | 0.9556834540436 | |||||||||
2025-01-10 | 610.03002929688 | 629.90997314453 | 597.34002685547 | 615.85998535156 | 614.83947753906 | 19256600 | 5.4524968736011 | -1.4224028145983 | ||
2025-01-13 | -1.4224028145983 | |||||||||
2025-01-13 | 607.09997558594 | 608.96997070312 | 598.45001220703 | 608.33001708984 | 607.32202148438 | 10785000 | 1.7578675380584 | 0.2026093812175 | ||
2025-01-13 | 0.2026093812175 | |||||||||
2025-01-13 | 607.09997558594 | 608.96997070312 | 598.45001220703 | 608.33001708984 | 607.32202148438 | 10785000 | 1.7578675380584 | -0.5358949376229 | ||
2025-01-14 | 605.07000732422 | 605.48999023438 | 588.54998779297 | 594.25 | 593.26531982422 | 13598000 | -2.7977345149585 | -1.7882240390773 | ||
2025-01-14 | -2.3145359746015 | |||||||||
2025-01-14 | 605.07000732422 | 605.48999023438 | 588.54998779297 | 594.25 | 593.26531982422 | 13598000 | -2.7977345149585 | 2.6857420231647 | ||
2025-01-15 | 610.21002197266 | 622.46002197266 | 606.5 | 617.11999511719 | 616.09741210938 | 15524300 | 2.6314957910398 | 1.1323926018444 | ||
2025-01-15 | 3.848547768984 | |||||||||
2025-01-15 | 610.21002197266 | 622.46002197266 | 606.5 | 617.11999511719 | 616.09741210938 | 15524300 | 2.6314957910398 | -0.91068109308633 | ||
2025-01-16 | 611.5 | 616.25 | 609.71002197266 | 611.29998779297 | 610.28698730469 | 8355300 | -1.0612540409483 | -0.032708455769626 | ||
2025-01-16 | -0.94309167913342 | |||||||||
2025-01-16 | 611.5 | 616.25 | 609.71002197266 | 611.29998779297 | 610.28698730469 | 8355300 | -1.0612540409483 | 2.085719001244 | ||
2025-01-17 | 2.085719001244 | |||||||||
2025-01-17 | 624.04998779297 | 624.96997070312 | 603.66998291016 | 612.77001953125 | 611.75463867188 | 17280600 | -3.4081617983989 | -1.8075424216595 | ||
2025-01-17 | -1.8075424216595 | |||||||||
2025-01-17 | 624.04998779297 | 624.96997070312 | 603.66998291016 | 612.77001953125 | 611.75463867188 | 17280600 | -3.4081617983989 | 0.82575801643567 | ||
2025-01-21 | 0.82575801643567 | |||||||||
2025-01-21 | 617.83001708984 | 621.5 | 609.01000976562 | 616.46002197266 | 615.43853759766 | 11674000 | -2.0096524914521 | -0.2217430489442 | ||
2025-01-21 | -0.2217430489442 | |||||||||
2025-01-21 | 617.83001708984 | 621.5 | 609.01000976562 | 616.46002197266 | 615.43853759766 | 11674000 | -2.0096524914521 | 1.1095554580206 | ||
2025-01-22 | 623.29998779297 | 633.70001220703 | 619.42999267578 | 623.5 | 622.46685791016 | 12274000 | 2.3037340296693 | 0.032089236474953 | ||
2025-01-22 | 623.29998779297 | 633.70001220703 | 619.42999267578 | 623.5 | 622.46685791016 | 12274000 | 2.3037340296693 | 0.61908345654571 | ||
2025-01-23 | 627.35998535156 | 636.59997558594 | 621.15002441406 | 636.45001220703 | 635.39538574219 | 9910200 | 2.4873139442358 | 1.4489331592251 | ||
2025-01-23 | 3.242706667402 | |||||||||
2025-01-23 | 627.35998535156 | 636.59997558594 | 621.15002441406 | 636.45001220703 | 635.39538574219 | 9910200 | 2.4873139442358 | -0.0078541585372016 | ||
2025-01-24 | -0.0078541585372016 | |||||||||
2025-01-24 | 636.40002441406 | 652 | 634.20001220703 | 647.48999023438 | 646.41705322266 | 19065300 | 2.8066836093277 | 1.7426092700928 | ||
2025-01-24 | 1.7426092700928 | |||||||||
2025-01-24 | 636.40002441406 | 652 | 634.20001220703 | 647.48999023438 | 646.41705322266 | 19065300 | 2.8066836093277 | -3.2247610307079 | ||
2025-01-27 | -3.2247610307079 | |||||||||
2025-01-27 | 626.60998535156 | 663.86999511719 | 625.09997558594 | 659.88000488281 | 658.78656005859 | 28399200 | 6.2022110135117 | 5.3095259106961 | ||
2025-01-27 | 626.60998535156 | 663.86999511719 | 625.09997558594 | 659.88000488281 | 658.78656005859 | 28399200 | 6.2022110135117 | 0.92744060615602 | ||
2025-01-28 | 666 | 682.58001708984 | 659.46997070312 | 674.33001708984 | 673.21258544922 | 20950100 | 3.5043364237008 | 1.2507533167934 | ||
2025-01-28 | 666 | 682.58001708984 | 659.46997070312 | 674.33001708984 | 673.21258544922 | 20950100 | 3.5043364237008 | 0.099355344293839 | ||
2025-01-29 | 675 | 681.04998779297 | 665.66998291016 | 676.48999023438 | 675.36901855469 | 21377800 | 2.3104549217579 | 0.22073929398148 | ||
2025-01-29 | 675 | 681.04998779297 | 665.66998291016 | 676.48999023438 | 675.36901855469 | 21377800 | 2.3104549217579 | 3.0052206807673 | ||
2025-01-30 | 11.204740367051 | |||||||||
2025-01-30 | 696.82000732422 | 710.78997802734 | 676.09997558594 | 687 | 685.86163330078 | 29322900 | -4.8804855883986 | -1.4092602423871 | ||
2025-01-30 | -1.4092602423871 | |||||||||
2025-01-30 | 696.82000732422 | 710.78997802734 | 676.09997558594 | 687 | 685.86163330078 | 29322900 | -4.8804855883986 | 0.58224163027656 | ||
2025-01-31 | 0.58224163027656 | |||||||||
2025-01-31 | 691 | 705.29998779297 | 685.58001708984 | 689.17999267578 | 688.03796386719 | 19303900 | -2.7959692392499 | -0.2633874564716 | ||
2025-01-31 | 691 | 705.29998779297 | 685.58001708984 | 689.17999267578 | 688.03796386719 | 19303900 | -2.7959692392499 | -1.925479507861 | ||
2025-02-03 | -2.1837954928319 | |||||||||
2025-02-03 | 675.90997314453 | 704 | 675.25 | 697.46002197266 | 696.30432128906 | 21415700 | 4.2576823398741 | 3.1883016502727 | ||
2025-02-03 | 675.90997314453 | 704 | 675.25 | 697.46002197266 | 696.30432128906 | 21415700 | 4.2576823398741 | 0.72261891270684 | ||
2025-02-04 | 702.5 | 707.71002197266 | 691.60998535156 | 704.19000244141 | 703.02313232422 | 13826300 | 2.3279069073749 | 0.24056974254894 | ||
2025-02-04 | 4.1839934932914 | |||||||||
2025-02-04 | 702.5 | 707.71002197266 | 691.60998535156 | 704.19000244141 | 703.02313232422 | 13826300 | 2.3279069073749 | -0.090886642272481 | ||
2025-02-05 | -0.090886642272481 | |||||||||
2025-02-05 | 703.54998779297 | 718.14001464844 | 699.01000976562 | 704.86999511719 | 703.70202636719 | 17778200 | 2.736728317986 | 0.18762097180325 | ||
2025-02-05 | 703.54998779297 | 718.14001464844 | 699.01000976562 | 704.86999511719 | 703.70202636719 | 17778200 | 2.736728317986 | 0.14329021984503 | ||
2025-02-06 | 705.88000488281 | 718.90002441406 | 703.5 | 711.98999023438 | 710.81018066406 | 13080700 | 2.1890581967395 | 0.86558413743096 | ||
2025-02-06 | 705.88000488281 | 718.90002441406 | 703.5 | 711.98999023438 | 710.81018066406 | 13080700 | 2.1890581967395 | 0.67557095248072 | ||
2025-02-07 | 1.8833061232174 | |||||||||
2025-02-07 | 716.79998779297 | 725.01000976562 | 711.75 | 714.52001953125 | 713.33599853516 | 16427100 | -1.8289416128077 | -0.31807593478604 | ||
2025-02-07 | -0.31807593478604 | |||||||||
2025-02-07 | 716.79998779297 | 725.01000976562 | 711.75 | 714.52001953125 | 713.33599853516 | 16427100 | -1.8289416128077 | 0.56541145341094 | ||
2025-02-10 | 0.56541145341094 | |||||||||
2025-02-10 | 718.55999755859 | 721.20001220703 | 711.33001708984 | 717.40002441406 | 716.21124267578 | 12904300 | -1.3685517124415 | -0.16143024221671 | ||
2025-02-10 | 718.55999755859 | 721.20001220703 | 711.33001708984 | 717.40002441406 | 716.21124267578 | 12904300 | -1.3685517124415 | -0.56872274198431 | ||
2025-02-11 | -0.72923489370109 | |||||||||
2025-02-11 | 713.32000732422 | 723.65997314453 | 710.03997802734 | 719.79998779297 | 718.60723876953 | 12998000 | 1.918201163127 | 0.90842544751513 | ||
2025-02-11 | 0.90842544751513 | |||||||||
2025-02-11 | 713.32000732422 | 723.65997314453 | 710.03997802734 | 719.79998779297 | 718.60723876953 | 12998000 | 1.918201163127 | -0.62517366995209 | ||
2025-02-12 | -0.62517366995209 | |||||||||
2025-02-12 | 715.29998779297 | 727.09997558594 | 712.59997558594 | 725.38000488281 | 724.17803955078 | 12016500 | 2.0348022027474 | 1.4092013507431 | ||
2025-02-12 | 1.4092013507431 | |||||||||
2025-02-12 | 715.29998779297 | 727.09997558594 | 712.59997558594 | 725.38000488281 | 724.17803955078 | 12016500 | 2.0348022027474 | -0.5321328580302 | ||
2025-02-13 | -0.5321328580302 | |||||||||
2025-02-13 | 721.52001953125 | 729 | 718.03997802734 | 728.55999755859 | 727.35278320312 | 12569100 | 1.5263804673894 | 0.97571485707595 | ||
2025-02-13 | 0.97571485707595 | |||||||||
2025-02-13 | 721.52001953125 | 729 | 718.03997802734 | 728.55999755859 | 727.35278320312 | 12569100 | 1.5263804673894 | -0.332159728542 | ||
2025-02-14 | -0.332159728542 | |||||||||
2025-02-14 | 726.14001464844 | 740.90997314453 | 725.61999511719 | 736.66998291016 | 735.44934082031 | 16901200 | 2.1071605151777 | 1.4501291829809 | ||
2025-02-14 | 1.4501291829809 | |||||||||
2025-02-14 | 726.14001464844 | 740.90997314453 | 725.61999511719 | 736.66998291016 | 735.44934082031 | 16901200 | 2.1071605151777 | -0.090947496938798 | ||
2025-02-18 | 736 | 737 | 706.44000244141 | 716.36999511719 | 715.18292236328 | 21938700 | -4.1465396958743 | -2.667120228643 | ||
2025-02-18 | 736 | 737 | 706.44000244141 | 716.36999511719 | 715.18292236328 | 21938700 | -4.1465396958743 | -1.7128047817305 | ||
2025-02-19 | 704.09997558594 | 707 | 695.39001464844 | 703.77001953125 | 702.60388183594 | 17535500 | -1.6421478573639 | -0.046862102844547 | ||
2025-02-19 | 704.09997558594 | 707 | 695.39001464844 | 703.77001953125 | 702.60388183594 | 17535500 | -1.6421478573639 | -0.92217486597365 | ||
2025-02-20 | 697.28002929688 | 705.63000488281 | 693.64001464844 | 694.84002685547 | 693.68865966797 | 12587400 | -1.6991893983259 | -0.3499314965132 | ||
2025-02-20 | -5.678249015854 | |||||||||
2025-02-20 | 697.28002929688 | 705.63000488281 | 693.64001464844 | 694.84002685547 | 693.68865966797 | 12587400 | -1.6991893983259 | 0.25041594714246 | ||
2025-02-21 | 0.25041594714246 | |||||||||
2025-02-21 | 696.58001708984 | 703.86999511719 | 682.35998535156 | 683.54998779297 | 682.41729736328 | 15660400 | -3.0559634470629 | -1.8705717903467 | ||
2025-02-21 | -1.8705717903467 | |||||||||
2025-02-21 | 696.58001708984 | 703.86999511719 | 682.35998535156 | 683.54998779297 | 682.41729736328 | 15660400 | -3.0559634470629 | 0.3993916396255 | ||
2025-02-24 | 0.3993916396255 | |||||||||
2025-02-24 | 686.28002929688 | 687.27001953125 | 662.45001220703 | 668.13000488281 | 667.02288818359 | 15677000 | -3.6113909553551 | -2.644696572718 | ||
2025-02-24 | 686.28002929688 | 687.27001953125 | 662.45001220703 | 668.13000488281 | 667.02288818359 | 15677000 | -3.6113909553551 | -0.32329549098253 | ||
2025-02-25 | 665.96997070312 | 668 | 641.85998535156 | 657.5 | 656.41052246094 | 20579700 | -3.9131758455745 | -1.27182471819 | ||
2025-02-25 | -4.1936276837841 | |||||||||
2025-02-25 | 665.96997070312 | 668 | 641.85998535156 | 657.5 | 656.41052246094 | 20579700 | -3.9131758455745 | 0.32699991088403 | ||
2025-02-26 | 659.65002441406 | 683.01000976562 | 658 | 673.70001220703 | 672.58367919922 | 14488700 | 3.8009133382409 | 2.129915451068 | ||
2025-02-26 | 659.65002441406 | 683.01000976562 | 658 | 673.70001220703 | 672.58367919922 | 14488700 | 3.8009133382409 | 1.2987976608958 | ||
2025-02-27 | 3.7946786626663 | |||||||||
2025-02-27 | 682.45001220703 | 688.65002441406 | 657.57000732422 | 658.23999023438 | 657.14929199219 | 12500000 | -4.5131802785149 | -3.5475157945065 | ||
2025-02-27 | 682.45001220703 | 688.65002441406 | 657.57000732422 | 658.23999023438 | 657.14929199219 | 12500000 | -4.5131802785149 | -0.030385909394537 | ||
2025-02-28 | -3.576823758966 | |||||||||
2025-02-28 | 658.03997802734 | 669.63000488281 | 642.59997558594 | 668.20001220703 | 667.0927734375 | 17534200 | 4.206353925275 | 1.543984335138 | ||
2025-02-28 | 658.03997802734 | 669.63000488281 | 642.59997558594 | 668.20001220703 | 667.0927734375 | 17534200 | 4.206353925275 | 0.82011080045479 | ||
2025-03-03 | 2.3767575178825 | |||||||||
2025-03-03 | 673.67999267578 | 681.25 | 650.84002685547 | 655.04998779297 | 653.96453857422 | 10843800 | -4.463849268922 | -2.7654086636618 | ||
2025-03-03 | 673.67999267578 | 681.25 | 650.84002685547 | 655.04998779297 | 653.96453857422 | 10843800 | -4.463849268922 | -1.4563740485648 | ||
2025-03-04 | 645.51000976562 | 649.75 | 623.65002441406 | 640 | 638.939453125 | 21495200 | -4.0169258308484 | -0.8535901352832 | ||
2025-03-04 | -4.9994052134468 | |||||||||
2025-03-04 | 645.51000976562 | 649.75 | 623.65002441406 | 640 | 638.939453125 | 21495200 | -4.0169258308484 | 0.15624999999999 | ||
2025-03-05 | 641 | 659.5 | 637.65997314453 | 656.46997070312 | 655.38220214844 | 13770000 | 3.4250270952037 | 2.4134119661662 | ||
2025-03-05 | 2.5734329223633 | |||||||||
2025-03-05 | 641 | 659.5 | 637.65997314453 | 656.46997070312 | 655.38220214844 | 13770000 | 3.4250270952037 | -1.2902297258248 | ||
2025-03-06 | 648 | 650.55999755859 | 624.10998535156 | 627.92999267578 | 626.88946533203 | 13446500 | -4.0657298798408 | -3.0972233525029 | ||
2025-03-06 | 648 | 650.55999755859 | 624.10998535156 | 627.92999267578 | 626.88946533203 | 13446500 | -4.0657298798408 | -0.40768837106903 | ||
2025-03-07 | -4.7374559345993 | |||||||||
2025-03-07 | 625.36999511719 | 634.78997802734 | 600.60998535156 | 625.65997314453 | 624.62322998047 | 21375700 | 5.6908798570464 | 0.046369034268978 | ||
2025-03-07 | 0.046369034268978 | |||||||||
2025-03-07 | 625.36999511719 | 634.78997802734 | 600.60998535156 | 625.65997314453 | 624.62322998047 | 21375700 | 5.6908798570464 | -2.811425786423 | ||
2025-03-10 | 608.07000732422 | 610.10998535156 | 586.86999511719 | 597.98999023438 | 596.99908447266 | 21999900 | -3.8091476606441 | -1.6577066733155 | ||
2025-03-10 | 608.07000732422 | 610.10998535156 | 586.86999511719 | 597.98999023438 | 596.99908447266 | 21999900 | -3.8091476606441 | -0.49164743380636 | ||
2025-03-11 | -4.8924314588511 | |||||||||
2025-03-11 | 595.04998779297 | 614.92999267578 | 593.33001708984 | 605.71002197266 | 604.70635986328 | 17401500 | 3.6404656706702 | 1.7914518777196 | ||
2025-03-11 | 595.04998779297 | 614.92999267578 | 593.33001708984 | 605.71002197266 | 604.70635986328 | 17401500 | 3.6404656706702 | 3.9936605906941 | ||
2025-03-12 | 5.8566569760554 | |||||||||
2025-03-12 | 629.90002441406 | 633.33001708984 | 609.34997558594 | 619.55999755859 | 618.53338623047 | 15747000 | -3.7863421686682 | -1.641534601477 | ||
2025-03-12 | -1.641534601477 | |||||||||
2025-03-12 | 629.90002441406 | 633.33001708984 | 609.34997558594 | 619.55999755859 | 618.53338623047 | 15747000 | -3.7863421686682 | 0.11136975339359 | ||
2025-03-13 | 0.11136975339359 | |||||||||
2025-03-13 | 620.25 | 620.5 | 586.51000976562 | 590.64001464844 | 589.66131591797 | 16480300 | -5.4778388774174 | -4.7738791376965 | ||
2025-03-13 | -4.7738791376965 | |||||||||
2025-03-13 | 620.25 | 620.5 | 586.51000976562 | 590.64001464844 | 589.66131591797 | 16480300 | -5.4778388774174 | 2.0587790943641 | ||
2025-03-14 | 602.79998779297 | 608.85998535156 | 594.78002929688 | 607.59997558594 | 607.1328125 | 12364500 | 2.367254339614 | 0.79628199903303 | ||
2025-03-14 | 2.8714547807254 | |||||||||
2025-03-14 | 602.79998779297 | 608.85998535156 | 594.78002929688 | 607.59997558594 | 607.1328125 | 12364500 | 2.367254339614 | -0.023033841162734 | ||
2025-03-17 | 607.46002197266 | 613.09997558594 | 598 | 604.90002441406 | 604.43493652344 | 15473900 | -2.4628896080948 | -0.42142650808203 | ||
2025-03-17 | 607.46002197266 | 613.09997558594 | 598 | 604.90002441406 | 604.43493652344 | 15473900 | -2.4628896080948 | -0.80179144079086 | ||
2025-03-18 | 600.04998779297 | 600.25 | 574.65997314453 | 582.35998535156 | 581.91223144531 | 20297700 | -4.2632281308569 | -2.9480881262029 | ||
2025-03-18 | -4.1540472759293 | |||||||||
2025-03-18 | 600.04998779297 | 600.25 | 574.65997314453 | 582.35998535156 | 581.91223144531 | 20297700 | -4.2632281308569 | 0.32970052778496 | ||
2025-03-19 | 0.32970052778496 | |||||||||
2025-03-19 | 584.28002929688 | 592.32000732422 | 574.77001953125 | 584.05999755859 | 583.61096191406 | 20537500 | -2.962923348183 | -0.037658610126734 | ||
2025-03-19 | 584.28002929688 | 592.32000732422 | 574.77001953125 | 584.05999755859 | 583.61096191406 | 20537500 | -2.962923348183 | -0.222577782831 | ||
2025-03-20 | -0.26015257325827 | |||||||||
2025-03-20 | 582.76000976562 | 610.20001220703 | 579.51000976562 | 586 | 585.54943847656 | 24336500 | 5.2958537254289 | 0.55597333037283 | ||
2025-03-20 | 0.55597333037283 | |||||||||
2025-03-20 | 582.76000976562 | 610.20001220703 | 579.51000976562 | 586 | 585.54943847656 | 24336500 | 5.2958537254289 | -0.44027595389825 | ||
2025-03-21 | -0.44027595389825 | |||||||||
2025-03-21 | 583.41998291016 | 597.53997802734 | 580.95001220703 | 596.25 | 595.79156494141 | 25015900 | 2.8556614978434 | 2.1991048413951 | ||
2025-03-21 | 583.41998291016 | 597.53997802734 | 580.95001220703 | 596.25 | 595.79156494141 | 25015900 | 2.8556614978434 | 3.1396177279874 | ||
2025-03-24 | 614.96997070312 | 622.53997802734 | 612.20001220703 | 618.84997558594 | 618.37420654297 | 15741300 | 1.6889849092025 | 0.63092590982554 | ||
2025-03-24 | 614.96997070312 | 622.53997802734 | 612.20001220703 | 618.84997558594 | 618.37420654297 | 15741300 | 1.6889849092025 | 1.278182837803 | ||
2025-03-25 | 7.4286154271378 | |||||||||
2025-03-25 | 626.76000976562 | 633.88000488281 | 621.17999267578 | 626.30999755859 | 625.82849121094 | 15312500 | -2.0035357022153 | -0.071799763868075 | ||
2025-03-25 | 626.76000976562 | 633.88000488281 | 621.17999267578 | 626.30999755859 | 625.82849121094 | 15312500 | -2.0035357022153 | -0.226722057079 | ||
2025-03-26 | 624.89001464844 | 626.75 | 606.60998535156 | 610.97998046875 | 610.51025390625 | 12609800 | -3.2134048102812 | -2.225997192084 | ||
2025-03-26 | 624.89001464844 | 626.75 | 606.60998535156 | 610.97998046875 | 610.51025390625 | 12609800 | -3.2134048102812 | -1.4697667281767 | ||
2025-03-27 | -3.950476957661 | |||||||||
2025-03-27 | 602 | 614.25 | 600.09997558594 | 602.58001708984 | 602.11669921875 | 10436500 | 2.3579445075375 | 0.09634835379464 | ||
2025-03-27 | 0.09634835379464 | |||||||||
2025-03-27 | 602 | 614.25 | 600.09997558594 | 602.58001708984 | 602.11669921875 | 10436500 | 2.3579445075375 | -0.37671669601874 | ||
2025-03-28 | 600.30999755859 | 601.75 | 573.91998291016 | 576.73999023438 | 576.29656982422 | 17602800 | -4.6248470444277 | -3.9263059785904 | ||
2025-03-28 | 600.30999755859 | 601.75 | 573.91998291016 | 576.73999023438 | 576.29656982422 | 17602800 | -4.6248470444277 | -2.2956601689775 | ||
2025-03-31 | -6.4854485680724 | |||||||||
2025-03-31 | 563.5 | 578.70001220703 | 553.29998779297 | 576.35998535156 | 575.91687011719 | 21124700 | 4.590642503966 | 2.2821624403838 | ||
2025-03-31 | 2.2821624403838 | |||||||||
2025-03-31 | 563.5 | 578.70001220703 | 553.29998779297 | 576.35998535156 | 575.91687011719 | 21124700 | 4.590642503966 | -0.95772757241757 | ||
2025-04-01 | -0.95772757241757 | |||||||||
2025-04-01 | 570.84002685547 | 589.90997314453 | 570 | 586 | 585.54943847656 | 12836600 | 3.4929777446546 | 2.6557305779767 | ||
2025-04-01 | 2.6557305779767 | |||||||||
2025-04-01 | 570.84002685547 | 589.90997314453 | 570 | 586 | 585.54943847656 | 12836600 | 3.4929777446546 | -1.8924960504213 | ||
2025-04-02 | -1.8924960504213 | |||||||||
2025-04-02 | 574.90997314453 | 592.65997314453 | 573.35998535156 | 583.92999267578 | 583.48101806641 | 13470800 | 3.3661204628947 | 1.5689446961433 | ||
2025-04-02 | 1.5689446961433 | |||||||||
2025-04-02 | 574.90997314453 | 592.65997314453 | 573.35998535156 | 583.92999267578 | 583.48101806641 | 13470800 | 3.3661204628947 | -6.4579696959656 | ||
2025-04-03 | 546.21997070312 | 552.55999755859 | 530.29998779297 | 531.61999511719 | 531.21124267578 | 34777500 | -4.0285235746304 | -2.6729113487271 | ||
2025-04-03 | 546.21997070312 | 552.55999755859 | 530.29998779297 | 531.61999511719 | 531.21124267578 | 34777500 | -4.0285235746304 | -4.7026071685827 | ||
2025-04-04 | 506.61999511719 | 518 | 494.20001220703 | 504.73001098633 | 504.34194946289 | 38589800 | -4.5945922380249 | -0.37305754788107 | ||
2025-04-04 | 506.61999511719 | 518 | 494.20001220703 | 504.73001098633 | 504.34194946289 | 38589800 | -4.5945922380249 | -3.8892089742102 | ||
2025-04-07 | -16.9249717966 | |||||||||
2025-04-07 | 485.10000610352 | 539.36999511719 | 481.89999389648 | 516.25 | 515.85308837891 | 36606100 | 11.925711132723 | 6.4213550823657 | ||
2025-04-07 | 485.10000610352 | 539.36999511719 | 481.89999389648 | 516.25 | 515.85308837891 | 36606100 | 11.925711132723 | 5.2300242130751 | ||
2025-04-08 | 11.987217721056 | |||||||||
2025-04-08 | 543.25 | 547.42999267578 | 502.85998535156 | 510.45001220703 | 510.05755615234 | 28034200 | -8.1416816616797 | -6.0377336020191 | ||
2025-04-08 | 543.25 | 547.42999267578 | 502.85998535156 | 510.45001220703 | 510.05755615234 | 28034200 | -8.1416816616797 | -0.23117311492604 | ||
2025-04-09 | -6.2549491001064 | |||||||||
2025-04-09 | 509.26998901367 | 587.89001464844 | 502.10998535156 | 585.77001953125 | 585.31964111328 | 39216600 | 17.083912250184 | 15.021507681169 | ||
2025-04-09 | 15.021507681169 | |||||||||
2025-04-09 | 509.26998901367 | 587.89001464844 | 502.10998535156 | 585.77001953125 | 585.31964111328 | 39216600 | 17.083912250184 | -1.7549599593884 | ||
2025-04-10 | 575.48999023438 | 581.29998779297 | 535.29998779297 | 546.28997802734 | 545.86999511719 | 28173500 | -7.9132979470117 | -5.0739392000787 | ||
2025-04-10 | 575.48999023438 | 581.29998779297 | 535.29998779297 | 546.28997802734 | 545.86999511719 | 28173500 | -7.9132979470117 | -1.9733051484205 | ||
2025-04-11 | -8.5801608293037 | |||||||||
2025-04-11 | 535.51000976562 | 547.40002441406 | 528.59002685547 | 543.57000732422 | 543.15209960938 | 17642300 | 3.5585229767751 | 1.5051067975595 | ||
2025-04-11 | 535.51000976562 | 547.40002441406 | 528.59002685547 | 543.57000732422 | 543.15209960938 | 17642300 | 3.5585229767751 | 2.3180041974652 | ||
2025-04-14 | 3.8579994337685 | |||||||||
2025-04-14 | 556.16998291016 | 557.77001953125 | 528.28002929688 | 531.47998046875 | 531.07135009766 | 14130900 | -5.2871235817153 | -4.4392907204765 | ||
2025-04-14 | -4.4392907204765 | |||||||||
2025-04-14 | 556.16998291016 | 557.77001953125 | 528.28002929688 | 531.47998046875 | 531.07135009766 | 14130900 | -5.2871235817153 | 0.11853783885836 | ||
2025-04-15 | 0.11853783885836 | |||||||||
2025-04-15 | 532.10998535156 | 537.94000244141 | 517.5 | 521.52001953125 | 521.11907958984 | 15558700 | -3.7996806983382 | -1.9901836296712 | ||
2025-04-15 | 532.10998535156 | 537.94000244141 | 517.5 | 521.52001953125 | 521.11907958984 | 15558700 | -3.7996806983382 | -2.494632857492 | ||
2025-04-16 | 508.51000976562 | 513.36999511719 | 495.63000488281 | 502.30999755859 | 501.92379760742 | 18735100 | -3.4555954580722 | -1.2192507694959 | ||
2025-04-16 | -5.6003436532543 | |||||||||
2025-04-16 | 508.51000976562 | 513.36999511719 | 495.63000488281 | 502.30999755859 | 501.92379760742 | 18735100 | -3.4555954580722 | 0.58529642167102 | ||
2025-04-17 | 0.58529642167102 | |||||||||
2025-04-17 | 505.25 | 507.29998779297 | 498.01000976562 | 501.48001098633 | 501.0944519043 | 14593500 | -1.8312592649095 | -0.74616309028637 | ||
2025-04-17 | 505.25 | 507.29998779297 | 498.01000976562 | 501.48001098633 | 501.0944519043 | 14593500 | -1.8312592649095 | -2.024013757617 | ||
2025-04-21 | 491.32998657227 | 493.5 | 479.79998779297 | 484.66000366211 | 484.2873840332 | 16166000 | -2.7760916326305 | -1.357536297894 | ||
2025-04-21 | -4.0752095671233 | |||||||||
2025-04-21 | 491.32998657227 | 493.5 | 479.79998779297 | 484.66000366211 | 484.2873840332 | 16166000 | -2.7760916326305 | 1.4876390460527 | ||
2025-04-22 | 491.86999511719 | 506.88000488281 | 486.35998535156 | 500.2799987793 | 499.89535522461 | 17399400 | 4.219101108085 | 1.7098021317819 | ||
2025-04-22 | 491.86999511719 | 506.88000488281 | 486.35998535156 | 500.2799987793 | 499.89535522461 | 17399400 | 4.219101108085 | 5.6468438847264 | ||
2025-04-23 | 9.0517115716754 | |||||||||
2025-04-23 | 528.53002929688 | 535.34002685547 | 516.52001953125 | 520.27001953125 | 519.86999511719 | 18173900 | -3.5155240370808 | -1.5628269554738 | ||
2025-04-23 | 528.53002929688 | 535.34002685547 | 516.52001953125 | 520.27001953125 | 519.86999511719 | 18173900 | -3.5155240370808 | -0.29600765077479 | ||
2025-04-24 | -1.854208518892 | |||||||||
2025-04-24 | 518.72998046875 | 533.90002441406 | 517.5 | 533.15002441406 | 532.74011230469 | 13910000 | 3.1690868432971 | 2.7798747880895 | ||
2025-04-24 | 518.72998046875 | 533.90002441406 | 517.5 | 533.15002441406 | 532.74011230469 | 13910000 | 3.1690868432971 | 2.560248101631 | ||
2025-04-25 | 546.79998779297 | 549.85998535156 | 536.25 | 547.27001953125 | 546.84924316406 | 17098900 | 2.537992606352 | 0.08596045149496 | ||
2025-04-25 | 546.79998779297 | 549.85998535156 | 536.25 | 547.27001953125 | 546.84924316406 | 17098900 | 2.537992606352 | 1.5294086682031 | ||
2025-04-28 | 7.11546191071 | |||||||||
2025-04-28 | 555.64001464844 | 558.48999023438 | 540.59002685547 | 549.73999023438 | 549.31732177734 | 15179000 | -3.2050643148312 | -1.0618429664025 | ||
2025-04-28 | 555.64001464844 | 558.48999023438 | 540.59002685547 | 549.73999023438 | 549.31732177734 | 15179000 | -3.2050643148312 | -0.68031984225497 | ||
2025-04-29 | -1.7349388802635 | |||||||||
2025-04-29 | 546 | 556.57000732422 | 544.11999511719 | 554.44000244141 | 554.01373291016 | 11835000 | 2.2881004776069 | 1.5457879929315 | ||
2025-04-29 | 1.5457879929315 | |||||||||
2025-04-29 | 546 | 556.57000732422 | 544.11999511719 | 554.44000244141 | 554.01373291016 | 11835000 | 2.2881004776069 | -2.8930051866232 | ||
2025-04-30 | -2.8930051866232 | |||||||||
2025-04-30 | 538.40002441406 | 549.09997558594 | 529.5 | 549 | 548.57788085938 | 29244000 | 3.7016006772309 | 1.9687918100437 | ||
2025-04-30 | 538.40002441406 | 549.09997558594 | 529.5 | 549 | 548.57788085938 | 29244000 | 3.7016006772309 | 7.8469976484233 | ||
2025-05-01 | 9.9702805055035 | |||||||||
2025-05-01 | 592.08001708984 | 592.95001220703 | 570.5 | 572.21002197266 | 571.77008056641 | 31159000 | -3.7861559566328 | -3.3559644885249 | ||
2025-05-01 | -3.3559644885249 | |||||||||
2025-05-01 | 592.08001708984 | 592.95001220703 | 570.5 | 572.21002197266 | 571.77008056641 | 31159000 | -3.7861559566328 | 1.9660613355244 | ||
2025-05-02 | 583.46002197266 | 604.34002685547 | 578.33001708984 | 597.02001953125 | 596.56103515625 | 24739300 | 4.4974338175472 | 2.3240662681134 | ||
2025-05-02 | 4.3358201719472 | |||||||||
2025-05-02 | 583.46002197266 | 604.34002685547 | 578.33001708984 | 597.02001953125 | 596.56103515625 | 24739300 | 4.4974338175472 | -0.97149988917942 | ||
2025-05-05 | -0.97149988917942 | |||||||||
2025-05-05 | 591.21997070312 | 603.21002197266 | 588.04998779297 | 599.27001953125 | 598.80926513672 | 13887700 | 2.5780179396968 | 1.3615996121632 | ||
2025-05-05 | 1.3615996121632 | |||||||||
2025-05-05 | 591.21997070312 | 603.21002197266 | 588.04998779297 | 599.27001953125 | 598.80926513672 | 13887700 | 2.5780179396968 | -1.1247000541838 | ||
2025-05-06 | 592.53002929688 | 596.03002929688 | 586.58001708984 | 587.30999755859 | 586.85845947266 | 10600700 | -1.5854926333459 | -0.88097336509266 | ||
2025-05-06 | -1.9957651113619 | |||||||||
2025-05-06 | 592.53002929688 | 596.03002929688 | 586.58001708984 | 587.30999755859 | 586.85845947266 | 10600700 | -1.5854926333459 | 0.51931480915486 | ||
2025-05-07 | 590.35998535156 | 603.08001708984 | 586.66998291016 | 596.80999755859 | 596.35113525391 | 13139100 | 2.7971491055817 | 1.0925557908858 | ||
2025-05-07 | 590.35998535156 | 603.08001708984 | 586.66998291016 | 596.80999755859 | 596.35113525391 | 13139100 | 2.7971491055817 | 1.5884419677167 | ||
2025-05-08 | 3.2316801259383 | |||||||||
2025-05-08 | 606.28997802734 | 611.29998779297 | 596.61999511719 | 598.01000976562 | 597.55023193359 | 14622800 | -2.4014384048627 | -1.3656779036096 | ||
2025-05-08 | -1.3656779036096 | |||||||||
2025-05-08 | 606.28997802734 | 611.29998779297 | 596.61999511719 | 598.01000976562 | 597.55023193359 | 14622800 | -2.4014384048627 | 0.95482698353793 | ||
2025-05-09 | 0.95482698353793 | |||||||||
2025-05-09 | 603.71997070312 | 606.96997070312 | 591.71002197266 | 592.48999023438 | 592.03448486328 | 10427300 | -2.5141192261606 | -1.8601306919947 | ||
2025-05-09 | -1.8601306919947 | |||||||||
2025-05-09 | 603.71997070312 | 606.96997070312 | 591.71002197266 | 592.48999023438 | 592.03448486328 | 10427300 | -2.5141192261606 | 6.4861842915826 | ||
2025-05-12 | 630.91998291016 | 640.39001464844 | 621.03002929688 | 639.42999267578 | 638.93835449219 | 21965100 | 3.1173992300311 | 1.3488255240184 | ||
2025-05-12 | 630.91998291016 | 640.39001464844 | 621.03002929688 | 639.42999267578 | 638.93835449219 | 21965100 | 3.1173992300311 | 0.95553624658651 | ||
2025-05-13 | 645.53997802734 | 660.91998291016 | 642.83001708984 | 656.03002929688 | 655.52563476562 | 18570800 | 2.8141134264712 | 1.6250041246999 | ||
2025-05-13 | 645.53997802734 | 660.91998291016 | 642.83001708984 | 656.03002929688 | 655.52563476562 | 18570800 | 2.8141134264712 | 0.78959688496776 | ||
2025-05-14 | 11.598513539629 | |||||||||
2025-05-14 | 661.21002197266 | 662.66998291016 | 654.30999755859 | 659.35998535156 | 658.85302734375 | 12348200 | -1.2615608926255 | -0.27979561101847 | ||
2025-05-14 | 661.21002197266 | 662.66998291016 | 654.30999755859 | 659.35998535156 | 658.85302734375 | 12348200 | -1.2615608926255 | -0.77043741924663 | ||
2025-05-15 | 654.28002929688 | 657.30999755859 | 638.58001708984 | 643.88000488281 | 643.38494873047 | 14341800 | -2.8494896682414 | -1.5895371933083 | ||
2025-05-15 | 654.28002929688 | 657.30999755859 | 638.58001708984 | 643.88000488281 | 643.38494873047 | 14341800 | -2.8494896682414 | -0.91942331882688 | ||
2025-05-16 | -3.5162806411548 | |||||||||
2025-05-16 | 637.96002197266 | 640.44000244141 | 626.15002441406 | 640.34002685547 | 639.84771728516 | 18519000 | 2.2821971524661 | 0.37306489448246 | ||
2025-05-16 | 0.37306489448246 | |||||||||
2025-05-16 | 637.96002197266 | 640.44000244141 | 626.15002441406 | 640.34002685547 | 639.84771728516 | 18519000 | 2.2821971524661 | -1.8880635831621 | ||
2025-05-19 | -1.8880635831621 | |||||||||
2025-05-19 | 628.25 | 643 | 627.79998779297 | 640.42999267578 | 639.93762207031 | 9592400 | 2.4211552250052 | 1.9387174971399 | ||
2025-05-19 | 1.9387174971399 | |||||||||
2025-05-19 | 628.25 | 643 | 627.79998779297 | 640.42999267578 | 639.93762207031 | 9592400 | 2.4211552250052 | -0.69015863727573 | ||
2025-05-20 | -0.69015863727573 | |||||||||
2025-05-20 | 636.01000976562 | 639.34997558594 | 632.26000976562 | 637.09997558594 | 636.61016845703 | 6743500 | 1.1213686949679 | 0.17137557641809 | ||
2025-05-20 | 0.17137557641809 | |||||||||
2025-05-20 | 636.01000976562 | 639.34997558594 | 632.26000976562 | 637.09997558594 | 636.61016845703 | 6743500 | 1.1213686949679 | -0.83346378309153 | ||
2025-05-21 | -0.83346378309153 | |||||||||
2025-05-21 | 631.78997802734 | 646.60998535156 | 630.16998291016 | 635.5 | 635.01141357422 | 11464600 | 2.6088203004347 | 0.58722393543502 | ||
2025-05-21 | 0.58722393543502 | |||||||||
2025-05-21 | 631.78997802734 | 646.60998535156 | 630.16998291016 | 635.5 | 635.01141357422 | 11464600 | 2.6088203004347 | -0.22816871865166 | ||
2025-05-22 | -0.22816871865166 | |||||||||
2025-05-22 | 634.04998779297 | 643.25 | 630.71002197266 | 636.57000732422 | 636.08056640625 | 8228400 | 1.9882319275858 | 0.39744808449911 | ||
2025-05-22 | 0.39744808449911 | |||||||||
2025-05-22 | 634.04998779297 | 643.25 | 630.71002197266 | 636.57000732422 | 636.08056640625 | 8228400 | 1.9882319275858 | -1.9746464928588 | ||
2025-05-23 | -1.9746464928588 | |||||||||
2025-05-23 | 624 | 632.45001220703 | 622.65002441406 | 627.05999755859 | 626.57788085938 | 8454100 | 1.5739159092125 | 0.49038422413361 | ||
2025-05-23 | 624 | 632.45001220703 | 622.65002441406 | 627.05999755859 | 626.57788085938 | 8454100 | 1.5739159092125 | 1.3316071218779 | ||
2025-05-27 | 635.40997314453 | 643.08001708984 | 632.75 | 642.32000732422 | 641.826171875 | 9508400 | 1.632559002741 | 1.0874922446513 | ||
2025-05-27 | 635.40997314453 | 643.08001708984 | 632.75 | 642.32000732422 | 641.826171875 | 9508400 | 1.632559002741 | 0.04358703738423 | ||
2025-05-28 | 642.59997558594 | 650.88000488281 | 642.54998779297 | 643.58001708984 | 643.08520507812 | 9042900 | 1.2963998518552 | 0.15251191116412 | ||
2025-05-28 | 642.59997558594 | 650.88000488281 | 642.54998779297 | 643.58001708984 | 643.08520507812 | 9042900 | 1.2963998518552 | 1.2539244709166 | ||
2025-05-29 | 4.4310936560998 | |||||||||
2025-05-29 | 651.65002441406 | 653.32000732422 | 639.5 | 645.04998779297 | 644.55407714844 | 8858800 | -2.1153503902048 | -1.0128192087506 | ||
2025-05-29 | 651.65002441406 | 653.32000732422 | 639.5 | 645.04998779297 | 644.55407714844 | 8858800 | -2.1153503902048 | -0.39531630745293 | ||
2025-05-30 | -1.4041316767064 | |||||||||
2025-05-30 | 642.5 | 649.40997314453 | 632.78002929688 | 647.48999023438 | 646.9921875 | 16241000 | 2.6280765949796 | 0.77665217655642 | ||
2025-05-30 | 0.77665217655642 | |||||||||
2025-05-30 | 642.5 | 649.40997314453 | 632.78002929688 | 647.48999023438 | 646.9921875 | 16241000 | 2.6280765949796 | -0.47876810957578 | ||
2025-06-02 | -0.47876810957578 | |||||||||
2025-06-02 | 644.39001464844 | 673.26000976562 | 644.26000976562 | 670.90002441406 | 670.38421630859 | 15766300 | 4.5012882315247 | 4.1139696710056 | ||
2025-06-02 | 644.39001464844 | 673.26000976562 | 644.26000976562 | 670.90002441406 | 670.38421630859 | 15766300 | 4.5012882315247 | 0.081977608131578 | ||
2025-06-03 | 4.1993198130727 | |||||||||
2025-06-03 | 671.45001220703 | 675.58001708984 | 665.03002929688 | 666.84997558594 | 666.33728027344 | 11585000 | -1.5616192791513 | -0.68508996015557 | ||
2025-06-03 | -0.68508996015557 | |||||||||
2025-06-03 | 671.45001220703 | 675.58001708984 | 665.03002929688 | 666.84997558594 | 666.33728027344 | 11585000 | -1.5616192791513 | 0.37040291350554 | ||
2025-06-04 | 669.32000732422 | 689 | 668.57000732422 | 687.95001220703 | 687.42108154297 | 14031900 | 3.0557746312233 | 2.7834226795776 | ||
2025-06-04 | 669.32000732422 | 689 | 668.57000732422 | 687.95001220703 | 687.42108154297 | 14031900 | 3.0557746312233 | 0.5392776904819 | ||
2025-06-05 | 3.7204766389613 | |||||||||
2025-06-05 | 691.65997314453 | 694.38000488281 | 682.25 | 684.61999511719 | 684.09362792969 | 13083100 | -1.7468828015662 | -1.0178379985381 | ||
2025-06-05 | -1.0178379985381 | |||||||||
2025-06-05 | 691.65997314453 | 694.38000488281 | 682.25 | 684.61999511719 | 684.09362792969 | 13083100 | -1.7468828015662 | 1.687065507193 | ||
2025-06-06 | 696.16998291016 | 702.80999755859 | 691.86999511719 | 697.71002197266 | 697.17358398438 | 11728000 | 1.5812222698794 | 0.22121595304387 | ||
2025-06-06 | 696.16998291016 | 702.80999755859 | 691.86999511719 | 697.71002197266 | 697.17358398438 | 11728000 | 1.5812222698794 | 0.10749451439431 | ||
2025-06-09 | 2.0215633423181 | |||||||||
2025-06-09 | 698.46002197266 | 705.19000244141 | 693.94000244141 | 694.05999755859 | 693.5263671875 | 12773200 | -1.595314732349 | -0.62996081030315 | ||
2025-06-09 | -0.62996081030315 | |||||||||
2025-06-09 | 698.46002197266 | 705.19000244141 | 693.94000244141 | 694.05999755859 | 693.5263671875 | 12773200 | -1.595314732349 | 1.0503383069168 | ||
2025-06-10 | 701.34997558594 | 703.22998046875 | 691.55999755859 | 702.40002441406 | 701.85998535156 | 10850100 | 1.6874866897094 | 0.14971823835137 | ||
2025-06-10 | 701.34997558594 | 703.22998046875 | 691.55999755859 | 702.40002441406 | 701.85998535156 | 10850100 | 1.6874866897094 | 0.1865030627934 | ||
2025-06-11 | 1.3903732311338 | |||||||||
2025-06-11 | 703.71002197266 | 708.86999511719 | 691.98999023438 | 694.14001464844 | 693.60632324219 | 9582500 | -2.381255378149 | -1.3599361989178 | ||
2025-06-11 | 703.71002197266 | 708.86999511719 | 691.98999023438 | 694.14001464844 | 693.60632324219 | 9582500 | -2.381255378149 | -0.12101691845184 | ||
2025-06-12 | -1.4793073644888 | |||||||||
2025-06-12 | 693.29998779297 | 695.38000488281 | 687 | 693.35998535156 | 692.82690429688 | 7322700 | 1.2197969261736 | 0.0086539102336802 | ||
2025-06-12 | 0.0086539102336802 | |||||||||
2025-06-12 | 693.29998779297 | 695.38000488281 | 687 | 693.35998535156 | 692.82690429688 | 7322700 | 1.2197969261736 | -0.78025459484631 | ||
2025-06-13 | 687.95001220703 | 694.57000732422 | 681.01000976562 | 682.86999511719 | 682.34497070312 | 9274400 | -1.9522866544199 | -0.73842822875261 | ||
2025-06-13 | -1.5129212034144 | |||||||||
2025-06-13 | 687.95001220703 | 694.57000732422 | 681.01000976562 | 682.86999511719 | 682.34497070312 | 9274400 | -1.9522866544199 | 2.4104181015936 | ||
2025-06-16 | 699.33001708984 | 707.15002441406 | 693.51000976562 | 702.11999511719 | 702.11999511719 | 13720300 | 1.966808619395 | 0.39895013214988 | ||
2025-06-16 | 2.8189845999452 | |||||||||
2025-06-16 | 699.33001708984 | 707.15002441406 | 693.51000976562 | 702.11999511719 | 702.11999511719 | 13720300 | 1.966808619395 | -0.017090400219621 | ||
2025-06-17 | 702 | 705.96997070312 | 696.05999755859 | 697.22998046875 | 697.22998046875 | 10066100 | -1.4037386228569 | -0.67948996171653 | ||
2025-06-17 | -0.69646423438224 | |||||||||
2025-06-17 | 702 | 705.96997070312 | 696.05999755859 | 697.22998046875 | 697.22998046875 | 10066100 | -1.4037386228569 | 0.13625521472735 | ||
2025-06-18 | 0.13625521472735 | |||||||||
2025-06-18 | 698.17999267578 | 701.59002685547 | 694.90002441406 | 695.77001953125 | 695.77001953125 | 10068300 | -0.95354868018733 | -0.34517934770588 | ||
2025-06-18 | -0.34517934770588 | |||||||||
2025-06-18 | 698.17999267578 | 701.59002685547 | 694.90002441406 | 695.77001953125 | 695.77001953125 | 10068300 | -0.95354868018733 | 0.71575094197147 | ||
2025-06-20 | 0.71575094197147 | |||||||||
2025-06-20 | 700.75 | 701.82000732422 | 678.66998291016 | 682.34997558594 | 682.34997558594 | 22538600 | -3.298570028279 | -2.6257616002943 | ||
2025-06-20 | -2.6257616002943 | |||||||||
2025-06-20 | 700.75 | 701.82000732422 | 678.66998291016 | 682.34997558594 | 682.34997558594 | 22538600 | -3.298570028279 | 0.19638409956972 | ||
2025-06-23 | 683.69000244141 | 699.04998779297 | 678.75 | 698.53002929688 | 698.53002929688 | 11080100 | 2.9907900984116 | 2.1705783033942 | ||
2025-06-23 | 683.69000244141 | 699.04998779297 | 678.75 | 698.53002929688 | 698.53002929688 | 11080100 | 2.9907900984116 | 0.91048130857942 | ||
2025-06-24 | 704.89001464844 | 713.19000244141 | 702.10998535156 | 712.20001220703 | 712.20001220703 | 13823200 | 1.5781027646681 | 1.0370408725735 | ||
2025-06-24 | 704.89001464844 | 713.19000244141 | 702.10998535156 | 712.20001220703 | 712.20001220703 | 13823200 | 1.5781027646681 | 0.15725850856374 | ||
2025-06-25 | 4.5387312737407 | |||||||||
2025-06-25 | 713.32000732422 | 716.58001708984 | 705.38000488281 | 708.67999267578 | 708.67999267578 | 9320400 | -1.562981375411 | -0.65048149509264 | ||
2025-06-25 | -0.65048149509264 | |||||||||
2025-06-25 | 713.32000732422 | 716.58001708984 | 705.38000488281 | 708.67999267578 | 708.67999267578 | 9320400 | -1.562981375411 | 0.80148906904161 | ||
2025-06-26 | 714.35998535156 | 728.21997070312 | 711.04998779297 | 726.09002685547 | 726.09002685547 | 13964800 | 2.4147364046022 | 1.6420350725739 | ||
2025-06-26 | 714.35998535156 | 728.21997070312 | 711.04998779297 | 726.09002685547 | 726.09002685547 | 13964800 | 2.4147364046022 | 0.059220297742346 | ||
2025-06-27 | 726.52001953125 | 735.42999267578 | 725.85998535156 | 733.63000488281 | 733.63000488281 | 18775700 | 1.3184370976978 | 0.97863584766045 | ||
2025-06-27 | 726.52001953125 | 735.42999267578 | 725.85998535156 | 733.63000488281 | 733.63000488281 | 18775700 | 1.3184370976978 | 1.4884864083361 | ||
2025-06-30 | 5.061522194489 | |||||||||
2025-06-30 | 744.54998779297 | 747.90002441406 | 734.25 | 738.09002685547 | 738.09002685547 | 15402100 | -1.8251135136353 | -0.86763293847455 | ||
2025-06-30 | 744.54998779297 | 747.90002441406 | 734.25 | 738.09002685547 | 738.09002685547 | 15402100 | -1.8251135136353 | -0.16393961828903 | ||
2025-07-01 | 736.88000488281 | 737.75 | 715.36999511719 | 719.21997070312 | 719.21997070312 | 13431200 | -3.0335486116994 | -2.3965956550139 | ||
2025-07-01 | 736.88000488281 | 737.75 | 715.36999511719 | 719.21997070312 | 719.21997070312 | 13431200 | -3.0335486116994 | -0.5408572859119 | ||
2025-07-02 | 715.33001708984 | 720.29998779297 | 712.79998779297 | 713.57000732422 | 713.57000732422 | 9336700 | -1.0412328373044 | -0.24604164841079 | ||
2025-07-02 | -4.1609000035824 | |||||||||
2025-07-02 | 715.33001708984 | 720.29998779297 | 712.79998779297 | 713.57000732422 | 713.57000732422 | 9336700 | -1.0412328373044 | 1.8274279879338 | ||
2025-07-03 | 1.8274279879338 | |||||||||
2025-07-03 | 726.60998535156 | 729.03002929688 | 714.41998291016 | 719.01000976562 | 719.01000976562 | 8601700 | -2.0040390381189 | -1.0459497858759 | ||
2025-07-03 | 726.60998535156 | 729.03002929688 | 714.41998291016 | 719.01000976562 | 719.01000976562 | 8601700 | -2.0040390381189 | -0.19610772597549 | ||
2025-07-07 | -1.2400063235115 | |||||||||
2025-07-07 | 717.59997558594 | 727 | 713.51000976562 | 718.34997558594 | 718.34997558594 | 9457100 | 1.8906518548781 | 0.10451505372302 | ||
2025-07-07 | 717.59997558594 | 727 | 713.51000976562 | 718.34997558594 | 718.34997558594 | 9457100 | 1.8906518548781 | 0.44825389402356 | ||
2025-07-08 | 0.55323744054474 | |||||||||
2025-07-08 | 721.57000732422 | 722.90997314453 | 714.80999755859 | 720.66998291016 | 720.66998291016 | 7770700 | -1.1204680924105 | -0.12473140581328 | ||
2025-07-08 | -0.12473140581328 | |||||||||
2025-07-08 | 721.57000732422 | 722.90997314453 | 714.80999755859 | 720.66998291016 | 720.66998291016 | 7770700 | -1.1204680924105 | 0.28445583159862 | ||
2025-07-09 | 722.71997070312 | 737.53002929688 | 722.71997070312 | 732.78002929688 | 732.78002929688 | 11418000 | 2.0492112013096 | 1.3919718565356 | ||
2025-07-09 | 1.6803872332544 | |||||||||
2025-07-09 | 722.71997070312 | 737.53002929688 | 722.71997070312 | 732.78002929688 | 732.78002929688 | 11418000 | 2.0492112013096 | -0.16785958333042 | ||
2025-07-10 | 731.54998779297 | 735.79998779297 | 719.59997558594 | 727.23999023438 | 727.23999023438 | 9913600 | -2.2016869360957 | -0.58915967883435 | ||
2025-07-10 | 731.54998779297 | 735.79998779297 | 719.59997558594 | 727.23999023438 | 727.23999023438 | 9913600 | -2.2016869360957 | -0.65177799598828 | ||
2025-07-11 | 722.5 | 725.15997314453 | 709.70001220703 | 717.51000976562 | 717.51000976562 | 10873900 | -2.1319379874844 | -0.69065608780277 | ||
2025-07-11 | -2.0838476651584 | |||||||||
2025-07-11 | 722.5 | 725.15997314453 | 709.70001220703 | 717.51000976562 | 717.51000976562 | 10873900 | -2.1319379874844 | 0.012538615362567 | ||
2025-07-14 | 717.59997558594 | 728 | 716.54998779297 | 720.91998291016 | 720.91998291016 | 8939400 | 1.5979362782907 | 0.46265432513537 | ||
2025-07-14 | 717.59997558594 | 728 | 716.54998779297 | 720.91998291016 | 720.91998291016 | 8939400 | 1.5979362782907 | 0.41336647263912 | ||
2025-07-15 | 0.89058195167545 | |||||||||
2025-07-15 | 723.90002441406 | 724.46997070312 | 709.82000732422 | 710.39001464844 | 710.39001464844 | 11529500 | -2.0221629565526 | -1.8662811589985 | ||
2025-07-15 | -1.8662811589985 | |||||||||
2025-07-15 | 723.90002441406 | 724.46997070312 | 709.82000732422 | 710.39001464844 | 710.39001464844 | 11529500 | -2.0221629565526 | 0.41948512891539 | ||
2025-07-16 | 0.41948512891539 | |||||||||
2025-07-16 | 713.36999511719 | 713.96997070312 | 699.27001953125 | 702.90997314453 | 702.90997314453 | 13067600 | -2.0589032837611 | -1.4662828608229 | ||
2025-07-16 | -1.4662828608229 | |||||||||
2025-07-16 | 713.36999511719 | 713.96997070312 | 699.27001953125 | 702.90997314453 | 702.90997314453 | 13067600 | -2.0589032837611 | 0.21055918402824 | ||
2025-07-17 | 0.21055918402824 | |||||||||
2025-07-17 | 704.39001464844 | 705.90002441406 | 697.10998535156 | 701.40997314453 | 701.40997314453 | 11803300 | -1.2452243601771 | -0.42306697169658 | ||
2025-07-17 | -0.42306697169658 | |||||||||
2025-07-17 | 704.39001464844 | 705.90002441406 | 697.10998535156 | 701.40997314453 | 701.40997314453 | 11803300 | -1.2452243601771 | 0.11120875475694 | ||
2025-07-18 | 702.19000244141 | 704.71002197266 | 691.65002441406 | 704.28002929688 | 704.28002929688 | 12779800 | 1.8882378511672 | 0.29764406331649 | ||
2025-07-18 | 702.19000244141 | 704.71002197266 | 691.65002441406 | 704.28002929688 | 704.28002929688 | 12779800 | 1.8882378511672 | 0.35780632578912 | ||
2025-07-21 | 706.79998779297 | 717 | 705.76000976562 | 712.96997070312 | 712.96997070312 | 9404400 | 1.5926079798865 | 0.87294609744157 | ||
2025-07-21 | 706.79998779297 | 717 | 705.76000976562 | 712.96997070312 | 712.96997070312 | 9404400 | 1.5926079798865 | 0.45163637608827 | ||
2025-07-22 | 2.1071883581315 | |||||||||
2025-07-22 | 716.19000244141 | 716.59997558594 | 701.40997314453 | 704.80999755859 | 704.80999755859 | 8921100 | -2.1197324810102 | -1.5889644988089 | ||
2025-07-22 | -1.5889644988089 | |||||||||
2025-07-22 | 716.19000244141 | 716.59997558594 | 701.40997314453 | 704.80999755859 | 704.80999755859 | 8921100 | -2.1197324810102 | 0.2213359010226 | ||
2025-07-23 | 706.36999511719 | 714.63000488281 | 704.92999267578 | 713.58001708984 | 713.58001708984 | 8771600 | 1.3760248971975 | 1.0207146428212 | ||
2025-07-23 | 706.36999511719 | 714.63000488281 | 704.92999267578 | 713.58001708984 | 713.58001708984 | 8771600 | 1.3760248971975 | 0.48627632781484 | ||
2025-07-24 | 1.7366368633778 | |||||||||
2025-07-24 | 717.04998779297 | 723.61999511719 | 714 | 714.79998779297 | 714.79998779297 | 10920800 | -1.3294263815402 | -0.31378565487817 | ||
2025-07-24 | -0.31378565487817 | |||||||||
2025-07-24 | 717.04998779297 | 723.61999511719 | 714 | 714.79998779297 | 714.79998779297 | 10920800 | -1.3294263815402 | 0.29658577971345 | ||
2025-07-25 | 0.29658577971345 | |||||||||
2025-07-25 | 716.91998291016 | 720.65002441406 | 711.90002441406 | 712.67999267578 | 712.67999267578 | 8271700 | -1.2141816004397 | -0.59141749922548 | ||
2025-07-25 | -0.59141749922548 | |||||||||
2025-07-25 | 716.91998291016 | 720.65002441406 | 711.90002441406 | 712.67999267578 | 712.67999267578 | 8271700 | -1.2141816004397 | 0.35359762546279 | ||
2025-07-28 | 715.20001220703 | 724.73999023438 | 712.67999267578 | 717.63000488281 | 717.63000488281 | 8715700 | 1.6922037495839 | 0.33976407079224 | ||
2025-07-28 | 715.20001220703 | 724.73999023438 | 712.67999267578 | 717.63000488281 | 717.63000488281 | 8715700 | 1.6922037495839 | 0.3302530692783 | ||
2025-07-29 | 1.0271099791556 | |||||||||
2025-07-29 | 720 | 724.46997070312 | 699.90997314453 | 700 | 700 | 13267000 | -3.3900642610152 | -2.7777777777778 | ||
2025-07-29 | -2.7777777777778 | |||||||||
2025-07-29 | 720 | 724.46997070312 | 699.90997314453 | 700 | 700 | 13267000 | -3.3900642610152 | 1.1557181222098 | ||
2025-07-30 | 1.1557181222098 | |||||||||
2025-07-30 | 708.09002685547 | 708.5 | 691.20001220703 | 695.21002197266 | 695.21002197266 | 27077300 | -2.441776682141 | -1.8189784341422 | ||
2025-07-30 | -1.8189784341422 | |||||||||
2025-07-30 | 708.09002685547 | 708.5 | 691.20001220703 | 695.21002197266 | 695.21002197266 | 27077300 | -2.441776682141 | 11.50587415403 | ||
2025-07-31 | 11.50587415403 | |||||||||
2025-07-31 | 775.20001220703 | 784.75 | 765.51000976562 | 773.44000244141 | 773.44000244141 | 38831100 | -2.4517349773017 | -0.2270394398749 | ||
2025-07-31 | 775.20001220703 | 784.75 | 765.51000976562 | 773.44000244141 | 773.44000244141 | 38831100 | -2.4517349773017 | -1.6433106553238 | ||
2025-08-01 | 760.72998046875 | 766 | 745.30999755859 | 750.01000976562 | 750.01000976562 | 19028700 | -2.7010447051444 | -1.4091689532887 | ||
2025-08-01 | -3.2494842678974 | |||||||||
2025-08-01 | 760.72998046875 | 766 | 745.30999755859 | 750.01000976562 | 750.01000976562 | 19028700 | -2.7010447051444 | 1.3319809208276 | ||
2025-08-04 | 760 | 776.84997558594 | 758.40997314453 | 776.36999511719 | 776.36999511719 | 15801700 | 2.4314029475311 | 2.1539467259457 | ||
2025-08-04 | 760 | 776.84997558594 | 758.40997314453 | 776.36999511719 | 776.36999511719 | 15801700 | 2.4314029475311 | 0.010306566501406 | ||
2025-08-05 | 3.5252866091305 | |||||||||
2025-08-05 | 776.45001220703 | 783.13000488281 | 763 | 763.46002197266 | 763.46002197266 | 11640300 | -2.5704550658642 | -1.6729976212443 | ||
2025-08-05 | -1.6729976212443 | |||||||||
2025-08-05 | 776.45001220703 | 783.13000488281 | 763 | 763.46002197266 | 763.46002197266 | 11640300 | -2.5704550658642 | 0.85662350864757 | ||
2025-08-06 | 770 | 773.64001464844 | 760.46002197266 | 771.98999023438 | 771.98999023438 | 9733900 | 1.7331604943008 | 0.25844029017856 | ||
2025-08-06 | 770 | 773.64001464844 | 760.46002197266 | 771.98999023438 | 771.98999023438 | 9733900 | 1.7331604943008 | 0.19430303747132 | ||
2025-08-07 | 1.3137516010076 | |||||||||
2025-08-07 | 773.48999023438 | 775 | 759.54998779297 | 761.83001708984 | 761.83001708984 | 9019700 | -1.9935499621976 | -1.507449778503 | ||
2025-08-07 | -1.507449778503 | |||||||||
2025-08-07 | 773.48999023438 | 775 | 759.54998779297 | 761.83001708984 | 761.83001708984 | 9019700 | -1.9935499621976 | 0.12075960378544 | ||
2025-08-08 | 762.75 | 769.90002441406 | 758.58001708984 | 769.29998779297 | 769.29998779297 | 7320800 | 1.4922627895797 | 0.85873324063832 | ||
2025-08-08 | 762.75 | 769.90002441406 | 758.58001708984 | 769.29998779297 | 769.29998779297 | 7320800 | 1.4922627895797 | 0.10139468468118 | ||
2025-08-11 | 1.0829187371108 | |||||||||
2025-08-11 | 770.08001708984 | 773.46002197266 | 764.66998291016 | 765.86999511719 | 765.86999511719 | 7612000 | -1.1364568061426 | -0.54669928828514 | ||
2025-08-11 | -0.54669928828514 | |||||||||
2025-08-11 | 770.08001708984 | 773.46002197266 | 764.66998291016 | 765.86999511719 | 765.86999511719 | 7612000 | -1.1364568061426 | 0.93096804004202 | ||
2025-08-12 | 773 | 793.66998291016 | 772.42999267578 | 790 | 790 | 14563100 | 2.7497624944362 | 2.1992238033635 | ||
2025-08-12 | 773 | 793.66998291016 | 772.42999267578 | 790 | 790 | 14563100 | 2.7497624944362 | 0.14557271064082 | ||
2025-08-13 | 3.3008251345591 | |||||||||
2025-08-13 | 791.15002441406 | 795.46002197266 | 778.22998046875 | 780.08001708984 | 780.08001708984 | 8811800 | -2.1660474477621 | -1.3992298530759 | ||
2025-08-13 | 791.15002441406 | 795.46002197266 | 778.22998046875 | 780.08001708984 | 780.08001708984 | 8811800 | -2.1660474477621 | -0.28202391534635 | ||
2025-08-14 | -1.6773076056059 | |||||||||
2025-08-14 | 777.88000488281 | 787.80999755859 | 772.51000976562 | 782.13000488281 | 782.13000488281 | 8116200 | 1.9805552807802 | 0.54635676110999 | ||
2025-08-14 | 777.88000488281 | 787.80999755859 | 772.51000976562 | 782.13000488281 | 782.13000488281 | 8116200 | 1.9805552807802 | 0.25827158127665 | ||
2025-08-15 | 784.15002441406 | 796.25 | 780.82000732422 | 785.22998046875 | 785.22998046875 | 13375400 | 1.9761267041118 | 0.1377231423916 | ||
2025-08-15 | 0.94487267185184 | |||||||||
2025-08-15 | 784.15002441406 | 796.25 | 780.82000732422 | 785.22998046875 | 785.22998046875 | 13375400 | 1.9761267041118 | -1.2913355151351 | ||
2025-08-18 | 775.09002685547 | 775.80999755859 | 756.55999755859 | 767.36999511719 | 767.36999511719 | 16513700 | -2.4812776402184 | -0.9960174264661 | ||
2025-08-18 | 775.09002685547 | 775.80999755859 | 756.55999755859 | 767.36999511719 | 767.36999511719 | 16513700 | -2.4812776402184 | -0.032578808344186 | ||
2025-08-19 | 767.11999511719 | 767.16998291016 | 749.35998535156 | 751.47998046875 | 751.47998046875 | 12286700 | -2.3215190838195 | -2.0387963744901 | ||
2025-08-19 | 767.11999511719 | 767.16998291016 | 749.35998535156 | 751.47998046875 | 751.47998046875 | 12286700 | -2.3215190838195 | -0.52030303483166 | ||
2025-08-20 | -4.7960437172878 | |||||||||
2025-08-20 | 747.57000732422 | 750.20001220703 | 731 | 747.71997070312 | 747.71997070312 | 11898200 | 2.6265406575966 | 0.020060111753684 | ||
2025-08-20 | 0.020060111753684 | |||||||||
2025-08-20 | 747.57000732422 | 750.20001220703 | 731 | 747.71997070312 | 747.71997070312 | 11898200 | 2.6265406575966 | -0.40255026592888 | ||
2025-08-21 | 744.71002197266 | 745.5 | 733.10998535156 | 739.09997558594 | 739.09997558594 | 8876300 | -1.6619737959004 | -0.75331957690838 | ||
2025-08-21 | -1.1528373528771 | |||||||||
2025-08-21 | 744.71002197266 | 745.5 | 733.10998535156 | 739.09997558594 | 739.09997558594 | 8876300 | -1.6619737959004 | 0.017589620769431 | ||
2025-08-22 | 739.22998046875 | 756.90002441406 | 734.39001464844 | 754.78997802734 | 754.78997802734 | 10612700 | 3.0651301510956 | 2.1048926544791 | ||
2025-08-22 | 739.22998046875 | 756.90002441406 | 734.39001464844 | 754.78997802734 | 754.78997802734 | 10612700 | 3.0651301510956 | 0.0039784970321755 | ||
2025-08-25 | 2.1269154725406 | |||||||||
2025-08-25 | 754.82000732422 | 758.88000488281 | 750.13000488281 | 753.29998779297 | 753.29998779297 | 6861200 | -1.1530149620099 | -0.20137509823546 | ||
2025-08-25 | 754.82000732422 | 758.88000488281 | 750.13000488281 | 753.29998779297 | 753.29998779297 | 6861200 | -1.1530149620099 | -0.33187309710764 | ||
2025-08-26 | -0.53257988556778 | |||||||||
2025-08-26 | 750.79998779297 | 754.86999511719 | 747.94000244141 | 754.09997558594 | 754.09997558594 | 7601800 | 0.92654392774294 | 0.43952954803173 | ||
2025-08-26 | 0.43952954803173 | |||||||||
2025-08-26 | 750.79998779297 | 754.86999511719 | 747.94000244141 | 754.09997558594 | 754.09997558594 | 7601800 | 0.92654392774294 | -0.2386935222442 | ||
2025-08-27 | 752.29998779297 | 754.15002441406 | 742.84002685547 | 747.38000488281 | 747.38000488281 | 8315400 | -1.4997012785859 | -0.65399215605334 | ||
2025-08-27 | 752.29998779297 | 754.15002441406 | 742.84002685547 | 747.38000488281 | 747.38000488281 | 8315400 | -1.4997012785859 | -0.45224716485993 | ||
2025-08-28 | -1.339341720319 | |||||||||
2025-08-28 | 744 | 753.04998779297 | 740.79998779297 | 751.10998535156 | 751.10998535156 | 7468000 | 1.6536177378317 | 0.95564319241432 | ||
2025-08-28 | 0.95564319241432 | |||||||||
2025-08-28 | 744 | 753.04998779297 | 740.79998779297 | 751.10998535156 | 751.10998535156 | 7468000 | 1.6536177378317 | -0.77617874457611 | ||
2025-08-29 | 745.28002929688 | 747.14001464844 | 735.34997558594 | 738.70001220703 | 738.70001220703 | 9070500 | -1.5780227040908 | -0.8828919105818 | ||
2025-08-29 | 745.28002929688 | 747.14001464844 | 735.34997558594 | 738.70001220703 | 738.70001220703 | 9070500 | -1.5780227040908 | -1.7138261771328 | ||
2025-09-02 | -3.3377278711698 | |||||||||
2025-09-02 | 726.03997802734 | 736 | 721.72998046875 | 735.10998535156 | 735.10998535156 | 9322900 | 1.9771964470676 | 1.2492435125765 | ||
2025-09-02 | 726.03997802734 | 736 | 721.72998046875 | 735.10998535156 | 735.10998535156 | 9322900 | 1.9771964470676 | 0.059174486439018 | ||
2025-09-03 | 735.54498291016 | 740.25 | 733.98931884766 | 736.10998535156 | 736.10998535156 | 5150951 | 0.85296624781581 | 0.076814124837177 | ||
2025-09-03 | 1.3869769749565 |
Meta Platforms, Inc. è un Stock quotato su NasdaqGS, scambiato con il simbolo META. L'asset è attualmente quotato a 736.11 USD. Questo fornisce un'importante istantanea della sua posizione attuale nel mercato Stock.
Durante la sessione di trading più recente su NasdaqGS, Meta Platforms, Inc. ha registrato una fascia di prezzo giornaliera da 733.989 a 740.25 USD. Queste fluttuazioni sono tipiche per gli asset nel mercato Stock e riflettono le condizioni di mercato attuali.
Durante la giornata, Meta Platforms, Inc. ha visto movimenti di prezzo che variano da 733.989 a 740.25 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, Meta Platforms, Inc. è un attore significativo nella categoria Stock. Gli investitori possono osservare l'attività di prezzo recente, con l'asset che viene scambiato a 736.11 USD e una fascia giornaliera che è variata tra 733.989 e 740.25 USD.
In quanto Stock quotato su NasdaqGS, META continua a svolgere un ruolo nelle attività di mercato quotidiane. Il suo prezzo attuale di 736.11 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, Meta Platforms, Inc. rimane un Stock di rilievo su NasdaqGS. Il suo prezzo recente di 736.11 USD, combinato con i massimi e minimi giornalieri che variano da 733.989 a 740.25 USD, offre una visione della sua attività sulla borsa.