Analizzare i grafici di mercato, volatilità ed a candela di Vanguard Total Stock Market ETF (VTI) ETF è solo uno step per decidere se investire in "vti" è una buona scelta per la tua finanza personale.
Controlla i grafici per l'andamento del prezzo di Vanguard Total Stock Market ETF (VTI)
Su FinTrackNow trovi grafici di borsa VTI, analisi tecnica grafici a candela, andamento prezzo e volatilità di "Vanguard Total Stock Market ETF"
Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
2024-01-02 | 235.64999389648 | 236.50999450684 | 234.77000427246 | 235.63000488281 | 230.99508666992 | 4847600 | -0.73569416717597 | -0.0084825012474421 | ||
2024-01-02 | 235.64999389648 | 236.50999450684 | 234.77000427246 | 235.63000488281 | 230.99508666992 | 4847600 | -0.73569416717597 | -0.46683617566562 | ||
2024-01-03 | 234.5299987793 | 234.74000549316 | 233.11000061035 | 233.36999511719 | 228.77951049805 | 3925500 | -0.69438734117264 | -0.49460779778582 | ||
2024-01-03 | 234.5299987793 | 234.74000549316 | 233.11000061035 | 233.36999511719 | 228.77951049805 | 3925500 | -0.69438734117264 | -0.047135712667912 | ||
2024-01-04 | 233.25999450684 | 234.55000305176 | 232.66000366211 | 232.77000427246 | 228.19132995605 | 3681900 | -0.80579806653482 | -0.2100618391126 | ||
2024-01-04 | 233.25999450684 | 234.55000305176 | 232.66000366211 | 232.77000427246 | 228.19132995605 | 3681900 | -0.80579806653482 | -0.030075749853409 | ||
2024-01-05 | -1.2518553043282 | |||||||||
2024-01-05 | 232.69999694824 | 234.38999938965 | 232.39999389648 | 233.11999511719 | 228.53443908691 | 3305500 | 0.85628465810135 | 0.1804891166538 | ||
2024-01-05 | 232.69999694824 | 234.38999938965 | 232.39999389648 | 233.11999511719 | 228.53443908691 | 3305500 | 0.85628465810135 | 0.064348472209796 | ||
2024-01-08 | 233.27000427246 | 236.55999755859 | 233.25999450684 | 236.44999694824 | 231.79895019531 | 4156600 | 1.414731685446 | 1.3632239968869 | ||
2024-01-08 | 1.6115169957798 | |||||||||
2024-01-08 | 233.27000427246 | 236.55999755859 | 233.25999450684 | 236.44999694824 | 231.79895019531 | 4156600 | 1.414731685446 | -0.54980040961573 | ||
2024-01-09 | -0.54980040961573 | |||||||||
2024-01-09 | 235.14999389648 | 236.55999755859 | 234.74000549316 | 236.00999450684 | 231.36758422852 | 4524800 | 0.77532249418077 | 0.36572427500472 | ||
2024-01-09 | 235.14999389648 | 236.55999755859 | 234.74000549316 | 236.00999450684 | 231.36758422852 | 4524800 | 0.77532249418077 | 0.046608454265429 | ||
2024-01-10 | 236.11999511719 | 237.66000366211 | 235.78999328613 | 237.22999572754 | 232.5636138916 | 3343400 | 0.79308300997629 | 0.47010021739187 | ||
2024-01-10 | 236.11999511719 | 237.66000366211 | 235.78999328613 | 237.22999572754 | 232.5636138916 | 3343400 | 0.79308300997629 | 0.12224783971035 | ||
2024-01-11 | 1.0078717573856 | |||||||||
2024-01-11 | 237.52000427246 | 237.86000061035 | 234.91999816895 | 237.07000732422 | 232.40672302246 | 3375600 | -1.2360222121677 | -0.18945644162501 | ||
2024-01-11 | -0.18945644162501 | |||||||||
2024-01-11 | 237.52000427246 | 237.86000061035 | 234.91999816895 | 237.07000732422 | 232.40672302246 | 3375600 | -1.2360222121677 | 0.38384796693232 | ||
2024-01-12 | 0.38384796693232 | |||||||||
2024-01-12 | 237.97999572754 | 238.36999511719 | 236.41999816895 | 237.11000061035 | 232.44595336914 | 3053400 | -0.81805469991453 | -0.36557489402745 | ||
2024-01-12 | 237.97999572754 | 238.36999511719 | 236.41999816895 | 237.11000061035 | 232.44595336914 | 3053400 | -0.81805469991453 | -0.34583413694401 | ||
2024-01-16 | 236.28999328613 | 236.91000366211 | 235.10000610352 | 236.00999450684 | 231.36758422852 | 3646700 | -0.76400216563891 | -0.11849794204268 | ||
2024-01-16 | 236.28999328613 | 236.91000366211 | 235.10000610352 | 236.00999450684 | 231.36758422852 | 3646700 | -0.76400216563891 | -0.67793351212515 | ||
2024-01-17 | -1.500122753812 | |||||||||
2024-01-17 | 234.41000366211 | 234.86999511719 | 233.42999267578 | 234.58999633789 | 229.97554016113 | 3336600 | 0.61688835479095 | 0.076785407179414 | ||
2024-01-17 | 234.41000366211 | 234.86999511719 | 233.42999267578 | 234.58999633789 | 229.97554016113 | 3336600 | 0.61688835479095 | 0.44759071919054 | ||
2024-01-18 | 235.63999938965 | 236.96000671387 | 234.61999511719 | 236.66000366211 | 232.00480651855 | 3509900 | 0.99736239254071 | 0.43286550462696 | ||
2024-01-18 | 235.63999938965 | 236.96000671387 | 234.61999511719 | 236.66000366211 | 232.00480651855 | 3509900 | 0.99736239254071 | 0.30423443317913 | ||
2024-01-19 | 237.38000488281 | 239.74000549316 | 236.75999450684 | 239.53999328613 | 234.82815551758 | 3850800 | 1.258663226672 | 0.9099285360562 | ||
2024-01-19 | 237.38000488281 | 239.74000549316 | 236.75999450684 | 239.53999328613 | 234.82815551758 | 3850800 | 1.258663226672 | 0.41746682308932 | ||
2024-01-22 | 240.53999328613 | 241.39999389648 | 240.05000305176 | 240.58000183105 | 235.84768676758 | 3952700 | 0.56237901585674 | 0.016632803707739 | ||
2024-01-22 | 240.53999328613 | 241.39999389648 | 240.05000305176 | 240.58000183105 | 235.84768676758 | 3952700 | 0.56237901585674 | 0.18289235932221 | ||
2024-01-23 | 241.02000427246 | 241.16999816895 | 240.05999755859 | 241.02000427246 | 236.2790222168 | 3015300 | 0.46238466285107 | 0 | ||
2024-01-23 | 241.02000427246 | 241.16999816895 | 240.05999755859 | 241.02000427246 | 236.2790222168 | 3015300 | 0.46238466285107 | 0.6804411918417 | ||
2024-01-24 | 3.5194743701689 | |||||||||
2024-01-24 | 242.66000366211 | 242.86999511719 | 240.85000610352 | 240.97999572754 | 236.2398223877 | 3003000 | -0.83171616679006 | -0.69232997165435 | ||
2024-01-24 | -0.69232997165435 | |||||||||
2024-01-24 | 242.66000366211 | 242.86999511719 | 240.85000610352 | 240.97999572754 | 236.2398223877 | 3003000 | -0.83171616679006 | 0.50211915317455 | ||
2024-01-25 | 242.19000244141 | 242.55999755859 | 241.07000732422 | 242.32000732422 | 237.55348205566 | 2993900 | 0.61807366702864 | 0.053678880838182 | ||
2024-01-25 | 0.55606756595463 | |||||||||
2024-01-25 | 242.19000244141 | 242.55999755859 | 241.07000732422 | 242.32000732422 | 237.55348205566 | 2993900 | 0.61807366702864 | -0.0041308044414157 | ||
2024-01-26 | 242.30999755859 | 243.02000427246 | 241.72999572754 | 242.11999511719 | 237.35740661621 | 2858200 | -0.53082401540722 | -0.078412959977148 | ||
2024-01-26 | -0.08254052533253 | |||||||||
2024-01-26 | 242.30999755859 | 243.02000427246 | 241.72999572754 | 242.11999511719 | 237.35740661621 | 2858200 | -0.53082401540722 | 0.090864540368352 | ||
2024-01-29 | 242.33999633789 | 244.33999633789 | 242.13000488281 | 244.32000732422 | 239.51411437988 | 3463400 | 0.91272928200192 | 0.81703846506931 | ||
2024-01-29 | 0.90864540368358 | |||||||||
2024-01-29 | 242.33999633789 | 244.33999633789 | 242.13000488281 | 244.32000732422 | 239.51411437988 | 3463400 | 0.91272928200192 | -0.10232481684083 | ||
2024-01-30 | 244.07000732422 | 244.33000183105 | 243.57000732422 | 243.97999572754 | 239.18081665039 | 3098900 | -0.31105247048679 | -0.036879417371471 | ||
2024-01-30 | 244.07000732422 | 244.33000183105 | 243.57000732422 | 243.97999572754 | 239.18081665039 | 3098900 | -0.31105247048679 | -0.46725117206802 | ||
2024-01-31 | 242.83999633789 | 243.24000549316 | 239.86000061035 | 239.86999511719 | 235.15165710449 | 3884500 | -1.389576059234 | -1.2230280289457 | ||
2024-01-31 | -1.8213867360956 | |||||||||
2024-01-31 | 242.83999633789 | 243.24000549316 | 239.86000061035 | 239.86999511719 | 235.15165710449 | 3884500 | -1.389576059234 | 0.42939875777031 | ||
2024-02-01 | 240.89999389648 | 243.10000610352 | 240.03999328613 | 243.10000610352 | 238.31813049316 | 3986800 | 1.2747929107527 | 0.91324709953151 | ||
2024-02-01 | 1.3465673290026 | |||||||||
2024-02-01 | 240.89999389648 | 243.10000610352 | 240.03999328613 | 243.10000610352 | 238.31813049316 | 3986800 | 1.2747929107527 | -0.057589216838116 | ||
2024-02-02 | -0.057589216838116 | |||||||||
2024-02-02 | 242.96000671387 | 246.00999450684 | 242.69000244141 | 245.17999267578 | 240.35720825195 | 3876600 | 1.3679970464507 | 0.91372485206116 | ||
2024-02-02 | 0.91372485206116 | |||||||||
2024-02-02 | 242.96000671387 | 246.00999450684 | 242.69000244141 | 245.17999267578 | 240.35720825195 | 3876600 | 1.3679970464507 | -0.14274853380446 | ||
2024-02-05 | 244.83000183105 | 244.99000549316 | 242.74000549316 | 244.02000427246 | 239.22003173828 | 3324800 | -0.91840481225786 | -0.3308408089433 | ||
2024-02-05 | -0.47311707234377 | |||||||||
2024-02-05 | 244.83000183105 | 244.99000549316 | 242.74000549316 | 244.02000427246 | 239.22003173828 | 3324800 | -0.91840481225786 | 0.18850563356458 | ||
2024-02-06 | 244.47999572754 | 245.02000427246 | 243.89999389648 | 244.85000610352 | 240.03370666504 | 2568400 | 0.45920885773041 | 0.15134586978189 | ||
2024-02-06 | 244.47999572754 | 245.02000427246 | 243.89999389648 | 244.85000610352 | 240.03370666504 | 2568400 | 0.45920885773041 | 0.46967280695029 | ||
2024-02-07 | 246 | 247.08999633789 | 245.38999938965 | 246.7799987793 | 241.92575073242 | 2305700 | 0.69277352478525 | 0.31707267451093 | ||
2024-02-07 | 246 | 247.08999633789 | 245.38999938965 | 246.7799987793 | 241.92575073242 | 2305700 | 0.69277352478525 | 0.012156082115755 | ||
2024-02-08 | 246.80999755859 | 247.4700012207 | 246.50999450684 | 247.38999938965 | 242.52372741699 | 2668200 | 0.38943926626089 | 0.23499932611806 | ||
2024-02-08 | 246.80999755859 | 247.4700012207 | 246.50999450684 | 247.38999938965 | 242.52372741699 | 2668200 | 0.38943926626089 | 0.14551946773909 | ||
2024-02-09 | 247.75 | 249.14999389648 | 247.50999450684 | 248.89999389648 | 244.0040435791 | 2367700 | 0.66259925903847 | 0.46417513480701 | ||
2024-02-09 | 247.75 | 249.14999389648 | 247.50999450684 | 248.89999389648 | 244.0040435791 | 2367700 | 0.66259925903847 | 0.056247245111085 | ||
2024-02-12 | 249.03999328613 | 250.33999633789 | 248.7200012207 | 249.13999938965 | 244.23931884766 | 2769700 | 0.65133286797872 | 0.040156643997635 | ||
2024-02-12 | 2.0981866353345 | |||||||||
2024-02-12 | 249.03999328613 | 250.33999633789 | 248.7200012207 | 249.13999938965 | 244.23931884766 | 2769700 | 0.65133286797872 | -1.4168735602251 | ||
2024-02-13 | 245.61000061035 | 246.32000732422 | 243.35000610352 | 245.14999389648 | 240.32777404785 | 5832600 | -1.2057490794054 | -0.18729152425555 | ||
2024-02-13 | -1.6015114003929 | |||||||||
2024-02-13 | 245.61000061035 | 246.32000732422 | 243.35000610352 | 245.14999389648 | 240.32777404785 | 5832600 | -1.2057490794054 | 0.7016117738226 | ||
2024-02-14 | 246.86999511719 | 248.0299987793 | 245.61000061035 | 247.86000061035 | 242.98449707031 | 2606900 | 0.98530115342679 | 0.40102301322367 | ||
2024-02-14 | 246.86999511719 | 248.0299987793 | 245.61000061035 | 247.86000061035 | 242.98449707031 | 2606900 | 0.98530115342679 | 0.19365598578112 | ||
2024-02-15 | 248.33999633789 | 249.94000244141 | 248.02000427246 | 249.77000427246 | 244.85691833496 | 3181900 | 0.77413036685383 | 0.57582667136091 | ||
2024-02-15 | 1.8845647526009 | |||||||||
2024-02-15 | 248.33999633789 | 249.94000244141 | 248.02000427246 | 249.77000427246 | 244.85691833496 | 3181900 | 0.77413036685383 | -0.064060399316335 | ||
2024-02-16 | 249.61000061035 | 250.22999572754 | 248.10000610352 | 248.46000671387 | 243.57269287109 | 2909200 | -0.85121274842791 | -0.46071627485773 | ||
2024-02-16 | 249.61000061035 | 250.22999572754 | 248.10000610352 | 248.46000671387 | 243.57269287109 | 2909200 | -0.85121274842791 | -0.36625760183503 | ||
2024-02-20 | 247.55000305176 | 247.75 | 245.75999450684 | 246.89999389648 | 242.0433807373 | 3445100 | -0.8032312787746 | -0.26257691264804 | ||
2024-02-20 | 247.55000305176 | 247.75 | 245.75999450684 | 246.89999389648 | 242.0433807373 | 3445100 | -0.8032312787746 | -0.34426523521217 | ||
2024-02-21 | -1.4893706838573 | |||||||||
2024-02-21 | 246.05000305176 | 246.99000549316 | 245.13000488281 | 246.94999694824 | 242.09237670898 | 2169900 | 0.75878128882703 | 0.36577682801129 | ||
2024-02-21 | 246.05000305176 | 246.99000549316 | 245.13000488281 | 246.94999694824 | 242.09237670898 | 2169900 | 0.75878128882703 | 1.2188741862005 | ||
2024-02-22 | 249.96000671387 | 252.21000671387 | 249.61000061035 | 251.83000183105 | 246.87640380859 | 3873000 | 1.0416273775722 | 0.74811772562005 | ||
2024-02-22 | 249.96000671387 | 252.21000671387 | 249.61000061035 | 251.83000183105 | 246.87640380859 | 3873000 | 1.0416273775722 | 0.25017070175584 | ||
2024-02-23 | 2.605163008578 | |||||||||
2024-02-23 | 252.46000671387 | 252.91999816895 | 251.5299987793 | 252 | 247.04306030273 | 2856000 | -0.54958065780151 | -0.18220973684301 | ||
2024-02-23 | -0.18220973684301 | |||||||||
2024-02-23 | 252.46000671387 | 252.91999816895 | 251.5299987793 | 252 | 247.04306030273 | 2856000 | -0.54958065780151 | 0.0079382033575159 | ||
2024-02-26 | 0.0079382033575159 | |||||||||
2024-02-26 | 252.02000427246 | 252.44000244141 | 251.19999694824 | 251.24000549316 | 246.29801940918 | 2585800 | -0.49120800236558 | -0.30949875647713 | ||
2024-02-26 | -0.30949875647713 | |||||||||
2024-02-26 | 252.02000427246 | 252.44000244141 | 251.19999694824 | 251.24000549316 | 246.29801940918 | 2585800 | -0.49120800236558 | 0.21890932213966 | ||
2024-02-27 | 251.78999328613 | 252.10000610352 | 250.94999694824 | 251.94000244141 | 246.9842376709 | 2024600 | 0.45826227107333 | 0.059577091732543 | ||
2024-02-27 | 0.27861683367987 | |||||||||
2024-02-27 | 251.78999328613 | 252.10000610352 | 250.94999694824 | 251.94000244141 | 246.9842376709 | 2024600 | 0.45826227107333 | -0.33341126051866 | ||
2024-02-28 | -0.33341126051866 | |||||||||
2024-02-28 | 251.10000610352 | 251.96000671387 | 250.9700012207 | 251.52000427246 | 246.57250976562 | 2192200 | 0.39447164535551 | 0.16726330495276 | ||
2024-02-28 | 251.10000610352 | 251.96000671387 | 250.9700012207 | 251.52000427246 | 246.57250976562 | 2192200 | 0.39447164535551 | 0.46119131027993 | ||
2024-02-29 | 0.62922601906042 | |||||||||
2024-02-29 | 252.67999267578 | 253.30000305176 | 251.11999511719 | 252.58000183105 | 247.61164855957 | 2610400 | -0.86064267994693 | -0.039572125860743 | ||
2024-02-29 | -0.039572125860743 | |||||||||
2024-02-29 | 252.67999267578 | 253.30000305176 | 251.11999511719 | 252.58000183105 | 247.61164855957 | 2610400 | -0.86064267994693 | 0.18211713189622 | ||
2024-03-01 | 253.03999328613 | 255.07000732422 | 252.67999267578 | 254.89999389648 | 249.88603210449 | 3693800 | 0.94586620140684 | 0.73506191104278 | ||
2024-03-01 | 0.91851771660905 | |||||||||
2024-03-01 | 253.03999328613 | 255.07000732422 | 252.67999267578 | 254.89999389648 | 249.88603210449 | 3693800 | 0.94586620140684 | -0.047075370757454 | ||
2024-03-04 | 254.7799987793 | 255.58000183105 | 254.5299987793 | 254.64999389648 | 249.64091491699 | 4966800 | -0.41083145951767 | -0.051026329945592 | ||
2024-03-04 | 254.7799987793 | 255.58000183105 | 254.5299987793 | 254.64999389648 | 249.64091491699 | 4966800 | -0.41083145951767 | -0.38091546984188 | ||
2024-03-05 | 253.67999267578 | 253.86000061035 | 250.91000366211 | 251.94999694824 | 246.99404907227 | 3134800 | -1.1620566222129 | -0.6819598618288 | ||
2024-03-05 | -1.1573154252174 | |||||||||
2024-03-05 | 253.67999267578 | 253.86000061035 | 250.91000366211 | 251.94999694824 | 246.99404907227 | 3134800 | -1.1620566222129 | 0.76205524596205 | ||
2024-03-06 | 0.76205524596205 | |||||||||
2024-03-06 | 253.86999511719 | 254.50999450684 | 252.67999267578 | 253.44000244141 | 248.45474243164 | 2501700 | -0.71902945681983 | -0.16937514635503 | ||
2024-03-06 | -0.16937514635503 | |||||||||
2024-03-06 | 253.86999511719 | 254.50999450684 | 252.67999267578 | 253.44000244141 | 248.45474243164 | 2501700 | -0.71902945681983 | 0.61552933379347 | ||
2024-03-07 | 255 | 256.36999511719 | 254.64999389648 | 255.91000366211 | 250.87615966797 | 2940900 | 0.67543736969509 | 0.35686418121936 | ||
2024-03-07 | 255 | 256.36999511719 | 254.64999389648 | 255.91000366211 | 250.87615966797 | 2940900 | 0.67543736969509 | 0.19929262566007 | ||
2024-03-08 | 1.1758250306272 | |||||||||
2024-03-08 | 256.42001342773 | 257.70999145508 | 254.03999328613 | 254.42999267578 | 249.42524719238 | 3673500 | -1.4240806684381 | -0.77607856163456 | ||
2024-03-08 | 256.42001342773 | 257.70999145508 | 254.03999328613 | 254.42999267578 | 249.42524719238 | 3673500 | -1.4240806684381 | -0.21223649006701 | ||
2024-03-11 | -0.9866679298022 | |||||||||
2024-03-11 | 253.88999938965 | 254.35000610352 | 252.69999694824 | 254.02000427246 | 249.02333068848 | 3038700 | 0.65295179073999 | 0.051205200332838 | ||
2024-03-11 | 253.88999938965 | 254.35000610352 | 252.69999694824 | 254.02000427246 | 249.02333068848 | 3038700 | 0.65295179073999 | 0.38186017021822 | ||
2024-03-12 | 254.99000549316 | 256.73999023438 | 253.64999389648 | 256.5299987793 | 251.48393249512 | 4380100 | 1.2182126600609 | 0.60394260675214 | ||
2024-03-12 | 254.99000549316 | 256.73999023438 | 253.64999389648 | 256.5299987793 | 251.48393249512 | 4380100 | 1.2182126600609 | 0.015596049238775 | ||
2024-03-13 | 1.0555783768613 | |||||||||
2024-03-13 | 256.57000732422 | 256.86999511719 | 255.4700012207 | 256.20999145508 | 251.17024230957 | 2667400 | -0.54502040841542 | -0.14031876636527 | ||
2024-03-13 | -0.14031876636527 | |||||||||
2024-03-13 | 256.57000732422 | 256.86999511719 | 255.4700012207 | 256.20999145508 | 251.17024230957 | 2667400 | -0.54502040841542 | 0.18735061173922 | ||
2024-03-14 | 0.18735061173922 | |||||||||
2024-03-14 | 256.69000244141 | 256.86999511719 | 253.7200012207 | 255.2200012207 | 250.19972229004 | 3664100 | -1.2262988890732 | -0.57267568145303 | ||
2024-03-14 | 256.69000244141 | 256.86999511719 | 253.7200012207 | 255.2200012207 | 250.19972229004 | 3664100 | -1.2262988890732 | -0.63474457700774 | ||
2024-03-15 | -1.2037852306289 | |||||||||
2024-03-15 | 253.60000610352 | 254.64999389648 | 252.69999694824 | 253.71000671387 | 248.71942138672 | 3216800 | 0.77166480878177 | 0.043375633952736 | ||
2024-03-15 | 253.60000610352 | 254.64999389648 | 252.69999694824 | 253.71000671387 | 248.71942138672 | 3216800 | 0.77166480878177 | 0.73706005585206 | ||
2024-03-18 | 0.78075539427663 | |||||||||
2024-03-18 | 255.58000183105 | 256.20999145508 | 254.80999755859 | 255 | 249.98405456543 | 3455400 | -0.54642439529133 | -0.22693552973604 | ||
2024-03-18 | 255.58000183105 | 256.20999145508 | 254.80999755859 | 255 | 249.98405456543 | 3455400 | -0.54642439529133 | -0.22353228400736 | ||
2024-03-19 | -0.44996053957055 | |||||||||
2024-03-19 | 254.42999267578 | 256.54998779297 | 254.16999816895 | 256.4700012207 | 251.42512512207 | 2900200 | 0.93637708666208 | 0.80179562301896 | ||
2024-03-19 | 0.80179562301896 | |||||||||
2024-03-19 | 254.42999267578 | 256.54998779297 | 254.16999816895 | 256.4700012207 | 251.42512512207 | 2900200 | 0.93637708666208 | -0.0039028991996592 | ||
2024-03-20 | -0.0039028991996592 | |||||||||
2024-03-20 | 256.45999145508 | 259.20001220703 | 256.19000244141 | 259.07000732422 | 253.97401428223 | 2480800 | 1.1749130477148 | 1.0177087873754 | ||
2024-03-20 | 256.45999145508 | 259.20001220703 | 256.19000244141 | 259.07000732422 | 253.97401428223 | 2480800 | 1.1749130477148 | 0.60986857899314 | ||
2024-03-21 | 1.6337840524884 | |||||||||
2024-03-21 | 260.64999389648 | 261.07000732422 | 260.04000854492 | 260.14001464844 | 255.02294921875 | 3723200 | -0.39452972398233 | -0.19565672740794 | ||
2024-03-21 | 260.64999389648 | 261.07000732422 | 260.04000854492 | 260.14001464844 | 255.02294921875 | 3723200 | -0.39452972398233 | -0.36519264762676 | ||
2024-03-22 | 259.19000244141 | 259.45001220703 | 258.33999633789 | 258.5 | 254.30577087402 | 2465300 | -0.42783419422423 | -0.26621491373389 | ||
2024-03-22 | 259.19000244141 | 259.45001220703 | 258.33999633789 | 258.5 | 254.30577087402 | 2465300 | -0.42783419422423 | -0.15473651701523 | ||
2024-03-25 | 258.10000610352 | 258.48999023438 | 257.79000854492 | 257.92001342773 | 253.73519897461 | 2714400 | -0.27079643928124 | -0.069737571299811 | ||
2024-03-25 | -1.0473740773745 | |||||||||
2024-03-25 | 258.10000610352 | 258.48999023438 | 257.79000854492 | 257.92001342773 | 253.73519897461 | 2714400 | -0.27079643928124 | 0.34118111019754 | ||
2024-03-26 | 0.34118111019754 | |||||||||
2024-03-26 | 258.79998779297 | 258.82998657227 | 257.2799987793 | 257.45999145508 | 253.28260803223 | 2591500 | -0.59884397997911 | -0.51777295250979 | ||
2024-03-26 | -0.51777295250979 | |||||||||
2024-03-26 | 258.79998779297 | 258.82998657227 | 257.2799987793 | 257.45999145508 | 253.28260803223 | 2591500 | -0.59884397997911 | 0.64864968661578 | ||
2024-03-27 | 259.13000488281 | 259.85000610352 | 258.01000976562 | 259.73001098633 | 255.51585388184 | 4030200 | 0.71314920671568 | 0.23154636368219 | ||
2024-03-27 | 259.13000488281 | 259.85000610352 | 258.01000976562 | 259.73001098633 | 255.51585388184 | 4030200 | 0.71314920671568 | 0.026942133631347 | ||
2024-03-28 | 259.79998779297 | 260.57998657227 | 259.76000976562 | 259.89999389648 | 255.68304443359 | 2669100 | 0.31566706799113 | 0.03849349815801 | ||
2024-03-28 | 259.79998779297 | 260.57998657227 | 259.76000976562 | 259.89999389648 | 255.68304443359 | 2669100 | 0.31566706799113 | 0.16160578591689 | ||
2024-04-01 | 1.1108583718102 | |||||||||
2024-04-01 | 260.32000732422 | 260.38000488281 | 258.67999267578 | 259.70001220703 | 255.486328125 | 3292300 | -0.65289660309991 | -0.23816652571591 | ||
2024-04-01 | 260.32000732422 | 260.38000488281 | 258.67999267578 | 259.70001220703 | 255.486328125 | 3292300 | -0.65289660309991 | -0.84713596596885 | ||
2024-04-02 | 257.5 | 257.5 | 256.19000244141 | 257.29998779297 | 253.12521362305 | 3213400 | -0.50873691595874 | -0.077674643507286 | ||
2024-04-02 | 257.5 | 257.5 | 256.19000244141 | 257.29998779297 | 253.12521362305 | 3213400 | -0.50873691595874 | -0.22152228281458 | ||
2024-04-03 | -1.3790704659206 | |||||||||
2024-04-03 | 256.73001098633 | 258.44000244141 | 256.66000366211 | 257.70001220703 | 253.51875305176 | 3241600 | 0.69352402162366 | 0.37782930673997 | ||
2024-04-03 | 256.73001098633 | 258.44000244141 | 256.66000366211 | 257.70001220703 | 253.51875305176 | 3241600 | 0.69352402162366 | 0.75668668881805 | ||
2024-04-04 | 1.1373749796286 | |||||||||
2024-04-04 | 259.64999389648 | 259.98999023438 | 254.44000244141 | 254.61000061035 | 250.47888183594 | 3121300 | -2.1346928733547 | -1.9410719832877 | ||
2024-04-04 | -1.9410719832877 | |||||||||
2024-04-04 | 259.64999389648 | 259.98999023438 | 254.44000244141 | 254.61000061035 | 250.47888183594 | 3121300 | -2.1346928733547 | 0.19637877491119 | ||
2024-04-05 | 255.11000061035 | 258.20001220703 | 255 | 257.17999267578 | 253.00717163086 | 4178500 | 1.2549067478554 | 0.81141157166604 | ||
2024-04-05 | 255.11000061035 | 258.20001220703 | 255 | 257.17999267578 | 253.00717163086 | 4178500 | 1.2549067478554 | 0.24107439724874 | ||
2024-04-08 | 1.2528915498096 | |||||||||
2024-04-08 | 257.79998779297 | 258.14001464844 | 257.10000610352 | 257.48001098633 | 253.30233764648 | 3223800 | -0.40288544429591 | -0.12411823963995 | ||
2024-04-08 | -0.12411823963995 | |||||||||
2024-04-08 | 257.79998779297 | 258.14001464844 | 257.10000610352 | 257.48001098633 | 253.30233764648 | 3223800 | -0.40288544429591 | 0.33788841077598 | ||
2024-04-09 | 0.33788841077598 | |||||||||
2024-04-09 | 258.35000610352 | 258.5 | 255.39999389648 | 257.85000610352 | 253.66632080078 | 2940600 | -1.1992286667372 | -0.19353589633734 | ||
2024-04-09 | 258.35000610352 | 258.5 | 255.39999389648 | 257.85000610352 | 253.66632080078 | 2940600 | -1.1992286667372 | -1.2138859060395 | ||
2024-04-10 | -1.405072497408 | |||||||||
2024-04-10 | 254.7200012207 | 256.04000854492 | 253.91999816895 | 254.9700012207 | 250.83305358887 | 3348900 | 0.83491272497804 | 0.098146984454273 | ||
2024-04-10 | 254.7200012207 | 256.04000854492 | 253.91999816895 | 254.9700012207 | 250.83305358887 | 3348900 | 0.83491272497804 | 0.30591786310645 | ||
2024-04-11 | 255.75 | 257.42999267578 | 253.88000488281 | 256.70001220703 | 252.53498840332 | 3434200 | 1.3982935736146 | 0.3714612735215 | ||
2024-04-11 | 0.77732842997772 | |||||||||
2024-04-11 | 255.75 | 257.42999267578 | 253.88000488281 | 256.70001220703 | 252.53498840332 | 3434200 | 1.3982935736146 | -0.55707357482203 | ||
2024-04-12 | 255.27000427246 | 255.63999938965 | 252.16000366211 | 253 | 248.89500427246 | 3574400 | -1.3612876450664 | -0.88925617364666 | ||
2024-04-12 | -1.4413759373128 | |||||||||
2024-04-12 | 255.27000427246 | 255.63999938965 | 252.16000366211 | 253 | 248.89500427246 | 3574400 | -1.3612876450664 | 0.79051383399209 | ||
2024-04-15 | 0.79051383399209 | |||||||||
2024-04-15 | 255 | 255.21000671387 | 249.25999450684 | 249.88999938965 | 245.83546447754 | 4804300 | -2.3314180676709 | -2.003921807981 | ||
2024-04-15 | -2.003921807981 | |||||||||
2024-04-15 | 255 | 255.21000671387 | 249.25999450684 | 249.88999938965 | 245.83546447754 | 4804300 | -2.3314180676709 | 0 | ||
2024-04-16 | 0 | |||||||||
2024-04-16 | 249.88999938965 | 250.64999389648 | 248.4700012207 | 249.13999938965 | 245.09762573242 | 3466800 | -0.86973577852213 | -0.30013205883863 | ||
2024-04-16 | -0.30013205883863 | |||||||||
2024-04-16 | 249.88999938965 | 250.64999389648 | 248.4700012207 | 249.13999938965 | 245.09762573242 | 3466800 | -0.86973577852213 | 0.52179620090818 | ||
2024-04-17 | 0.52179620090818 | |||||||||
2024-04-17 | 250.44000244141 | 250.92999267578 | 246.97999572754 | 247.67999267578 | 243.66131591797 | 2861400 | -1.5741430134045 | -1.1020642623859 | ||
2024-04-17 | -1.1020642623859 | |||||||||
2024-04-17 | 250.44000244141 | 250.92999267578 | 246.97999572754 | 247.67999267578 | 243.66131591797 | 2861400 | -1.5741430134045 | 0.2584038547172 | ||
2024-04-18 | 0.2584038547172 | |||||||||
2024-04-18 | 248.32000732422 | 249.5299987793 | 246.64999389648 | 247.16999816895 | 243.1595916748 | 2991700 | -1.1541718017479 | -0.46311578662767 | ||
2024-04-18 | 248.32000732422 | 249.5299987793 | 246.64999389648 | 247.16999816895 | 243.1595916748 | 2991700 | -1.1541718017479 | -0.040454280643809 | ||
2024-04-19 | 247.07000732422 | 247.69000244141 | 244.57000732422 | 245.22999572754 | 241.25108337402 | 3469000 | -1.2596370812042 | -0.74473288628074 | ||
2024-04-19 | -1.244366746754 | |||||||||
2024-04-19 | 247.07000732422 | 247.69000244141 | 244.57000732422 | 245.22999572754 | 241.25108337402 | 3469000 | -1.2596370812042 | 0.55458167191855 | ||
2024-04-22 | 246.58999633789 | 248.88000488281 | 245.38000488281 | 247.63999938965 | 243.62199401855 | 3112000 | 1.4263590880893 | 0.42580926531952 | ||
2024-04-22 | 246.58999633789 | 248.88000488281 | 245.38000488281 | 247.63999938965 | 243.62199401855 | 3112000 | 1.4263590880893 | 0.37554835118012 | ||
2024-04-23 | 248.57000732422 | 250.94999694824 | 248.27000427246 | 250.58999633789 | 246.52409362793 | 2399000 | 1.0794669632503 | 0.81264390479625 | ||
2024-04-23 | 248.57000732422 | 250.94999694824 | 248.27000427246 | 250.58999633789 | 246.52409362793 | 2399000 | 1.0794669632503 | 0.24742024224325 | ||
2024-04-24 | 2.4385316195055 | |||||||||
2024-04-24 | 251.21000671387 | 251.50999450684 | 249.30000305176 | 250.64999389648 | 246.58312988281 | 2285900 | -0.87868931785853 | -0.22292615835988 | ||
2024-04-24 | 251.21000671387 | 251.50999450684 | 249.30000305176 | 250.64999389648 | 246.58312988281 | 2285900 | -0.87868931785853 | -1.3325339793425 | ||
2024-04-25 | -1.5524895708934 | |||||||||
2024-04-25 | 247.30999755859 | 249.88999938965 | 246.42999267578 | 249.46000671387 | 245.41246032715 | 2473300 | 1.4040525977775 | 0.86935796227325 | ||
2024-04-25 | 247.30999755859 | 249.88999938965 | 246.42999267578 | 249.46000671387 | 245.41246032715 | 2473300 | 1.4040525977775 | 0.56120975659644 | ||
2024-04-26 | 250.86000061035 | 252.53999328613 | 250.44000244141 | 251.7799987793 | 247.69479370117 | 3238100 | 0.83852053356288 | 0.3667376890325 | ||
2024-04-26 | 250.86000061035 | 252.53999328613 | 250.44000244141 | 251.7799987793 | 247.69479370117 | 3238100 | 0.83852053356288 | 0.38525745706806 | ||
2024-04-29 | 252.75 | 253.11999511719 | 251.35000610352 | 252.77000427246 | 248.66873168945 | 2086000 | 0.70419294636617 | 0.0079146478579428 | ||
2024-04-29 | 2.2077581851795 | |||||||||
2024-04-29 | 252.75 | 253.11999511719 | 251.35000610352 | 252.77000427246 | 248.66873168945 | 2086000 | 0.70419294636617 | -0.32836247063557 | ||
2024-04-30 | 251.94000244141 | 252.33000183105 | 248.55999755859 | 248.61000061035 | 244.57624816895 | 2502700 | -1.4940769013211 | -1.3217439861815 | ||
2024-04-30 | 251.94000244141 | 252.33000183105 | 248.55999755859 | 248.61000061035 | 244.57624816895 | 2502700 | -1.4940769013211 | -0.06033300998195 | ||
2024-05-01 | 248.46000671387 | 251.97999572754 | 247.60000610352 | 247.99000549316 | 243.96630859375 | 3509500 | -1.7382291048054 | -0.18916574418529 | ||
2024-05-01 | -1.8910466821627 | |||||||||
2024-05-01 | 248.46000671387 | 251.97999572754 | 247.60000610352 | 247.99000549316 | 243.96630859375 | 3509500 | -1.7382291048054 | 0.86293775646029 | ||
2024-05-02 | 250.13000488281 | 250.91999816895 | 247.61000061035 | 250.55999755859 | 246.49458312988 | 2580200 | 1.3367786238176 | 0.17190767496396 | ||
2024-05-02 | 250.13000488281 | 250.91999816895 | 247.61000061035 | 250.55999755859 | 246.49458312988 | 2580200 | 1.3367786238176 | 1.2132856699166 | ||
2024-05-03 | 2.2621881874616 | |||||||||
2024-05-03 | 253.60000610352 | 254.39999389648 | 252.19999694824 | 253.5299987793 | 249.41639709473 | 2350200 | -0.8647786953711 | -0.02760541109379 | ||
2024-05-03 | -0.02760541109379 | |||||||||
2024-05-03 | 253.60000610352 | 254.39999389648 | 252.19999694824 | 253.5299987793 | 249.41639709473 | 2350200 | -0.8647786953711 | 0.50092859960391 | ||
2024-05-06 | 254.80000305176 | 256.25 | 254.61999511719 | 256.25 | 252.09226989746 | 2811500 | 0.64017159456087 | 0.56907257883652 | ||
2024-05-06 | 254.80000305176 | 256.25 | 254.61999511719 | 256.25 | 252.09226989746 | 2811500 | 0.64017159456087 | 0.13268149771342 | ||
2024-05-07 | 1.2069567993244 | |||||||||
2024-05-07 | 256.58999633789 | 257.17001342773 | 256.14001464844 | 256.48001098633 | 252.31854248047 | 1829900 | -0.40051278357394 | -0.042864239889406 | ||
2024-05-07 | 256.58999633789 | 257.17001342773 | 256.14001464844 | 256.48001098633 | 252.31854248047 | 1829900 | -0.40051278357394 | -0.38989988145406 | ||
2024-05-08 | -0.43259699372295 | |||||||||
2024-05-08 | 255.47999572754 | 256.54998779297 | 255.33000183105 | 256.29998779297 | 252.14144897461 | 2600100 | 0.47780752483655 | 0.3209613586749 | ||
2024-05-08 | 255.47999572754 | 256.54998779297 | 255.33000183105 | 256.29998779297 | 252.14144897461 | 2600100 | 0.47780752483655 | 0 | ||
2024-05-09 | 256.29998779297 | 257.88000488281 | 256 | 257.80999755859 | 253.626953125 | 2418700 | 0.73437690734863 | 0.58915717422692 | ||
2024-05-09 | 256.29998779297 | 257.88000488281 | 256 | 257.80999755859 | 253.626953125 | 2418700 | 0.73437690734863 | 0.33358515080284 | ||
2024-05-10 | 1.2486369788409 | |||||||||
2024-05-10 | 258.67001342773 | 259.0299987793 | 257.45001220703 | 258.04998779297 | 253.86305236816 | 1922500 | -0.60996277640099 | -0.23969753066829 | ||
2024-05-10 | -0.23969753066829 | |||||||||
2024-05-10 | 258.67001342773 | 259.0299987793 | 257.45001220703 | 258.04998779297 | 253.86305236816 | 1922500 | -0.60996277640099 | 0.39914699787671 | ||
2024-05-13 | 0.39914699787671 | |||||||||
2024-05-13 | 259.07998657227 | 259.07998657227 | 257.55999755859 | 258.19000244141 | 254.00077819824 | 1948400 | -0.58668715935258 | -0.34351712868069 | ||
2024-05-13 | -0.34351712868069 | |||||||||
2024-05-13 | 259.07998657227 | 259.07998657227 | 257.55999755859 | 258.19000244141 | 254.00077819824 | 1948400 | -0.58668715935258 | 0.015495776189467 | ||
2024-05-14 | 258.23001098633 | 259.67001342773 | 258.07998657227 | 259.45001220703 | 255.2403717041 | 2466800 | 0.6160984726429 | 0.47244749595263 | ||
2024-05-14 | 258.23001098633 | 259.67001342773 | 258.07998657227 | 259.45001220703 | 255.2403717041 | 2466800 | 0.6160984726429 | 0.53960062848917 | ||
2024-05-15 | 260.85000610352 | 262.73001098633 | 260.44000244141 | 262.64001464844 | 258.3786315918 | 2508700 | 0.87928448911649 | 0.68622139276913 | ||
2024-05-15 | 260.85000610352 | 262.73001098633 | 260.44000244141 | 262.64001464844 | 258.3786315918 | 2508700 | 0.87928448911649 | 0.015221605663274 | ||
2024-05-16 | 1.7390255981712 | |||||||||
2024-05-16 | 262.67999267578 | 263.2799987793 | 261.85998535156 | 261.92999267578 | 257.68014526367 | 2445000 | -0.53935484439316 | -0.28551850955992 | ||
2024-05-16 | -0.28551850955992 | |||||||||
2024-05-16 | 262.67999267578 | 263.2799987793 | 261.85998535156 | 261.92999267578 | 257.68014526367 | 2445000 | -0.53935484439316 | 0.083992374624864 | ||
2024-05-17 | 262.14999389648 | 262.29998779297 | 261.23999023438 | 262.29998779297 | 258.04406738281 | 2208700 | 0.40575623879129 | 0.057216822420991 | ||
2024-05-17 | 262.14999389648 | 262.29998779297 | 261.23999023438 | 262.29998779297 | 258.04406738281 | 2208700 | 0.40575623879129 | 0.049563434564526 | ||
2024-05-20 | 262.42999267578 | 263.35998535156 | 262.20999145508 | 262.57000732422 | 258.30972290039 | 2366100 | 0.43857745088307 | 0.053353142683843 | ||
2024-05-20 | 0.24434569019737 | |||||||||
2024-05-20 | 262.42999267578 | 263.35998535156 | 262.20999145508 | 262.57000732422 | 258.30972290039 | 2366100 | 0.43857745088307 | -0.14091294011758 | ||
2024-05-21 | -0.14091294011758 | |||||||||
2024-05-21 | 262.20001220703 | 263.16000366211 | 262.13000488281 | 263.10998535156 | 258.84094238281 | 2241900 | 0.39293433033634 | 0.34705305193226 | ||
2024-05-21 | 0.34705305193226 | |||||||||
2024-05-21 | 262.20001220703 | 263.16000366211 | 262.13000488281 | 263.10998535156 | 258.84094238281 | 2241900 | 0.39293433033634 | -0.095017298437361 | ||
2024-05-22 | 262.85998535156 | 263.07000732422 | 261.13000488281 | 262.2200012207 | 257.96542358398 | 2356600 | -0.73744721457939 | -0.24346959085592 | ||
2024-05-22 | -0.33825555106553 | |||||||||
2024-05-22 | 262.85998535156 | 263.07000732422 | 261.13000488281 | 262.2200012207 | 257.96542358398 | 2356600 | -0.73744721457939 | 0.62542297430586 | ||
2024-05-23 | 0.62542297430586 | |||||||||
2024-05-23 | 263.85998535156 | 263.92001342773 | 259.42999267578 | 259.98999023438 | 255.77160644531 | 6603000 | -1.7012808894777 | -1.4666851102986 | ||
2024-05-23 | -1.4666851102986 | |||||||||
2024-05-23 | 263.85998535156 | 263.92001342773 | 259.42999267578 | 259.98999023438 | 255.77160644531 | 6603000 | -1.7012808894777 | 0.4038687449468 | ||
2024-05-24 | 261.04000854492 | 262.20999145508 | 260.45001220703 | 261.86999511719 | 257.62112426758 | 3123700 | 0.6757455041499 | 0.31795377915136 | ||
2024-05-24 | 261.04000854492 | 262.20999145508 | 260.45001220703 | 261.86999511719 | 257.62112426758 | 3123700 | 0.6757455041499 | 0.22912365475363 | ||
2024-05-28 | 0.95388710315057 | |||||||||
2024-05-28 | 262.4700012207 | 262.4700012207 | 260.48999023438 | 261.86999511719 | 257.62112426758 | 3078100 | -0.75437611045812 | -0.22859987835756 | ||
2024-05-28 | 262.4700012207 | 262.4700012207 | 260.48999023438 | 261.86999511719 | 257.62112426758 | 3078100 | -0.75437611045812 | -0.85920496504119 | ||
2024-05-29 | -1.0858407018938 | |||||||||
2024-05-29 | 259.61999511719 | 260.36999511719 | 259.42999267578 | 259.7200012207 | 255.50601196289 | 3179000 | 0.36233375783232 | 0.038520185423496 | ||
2024-05-29 | 0.038520185423496 | |||||||||
2024-05-29 | 259.61999511719 | 260.36999511719 | 259.42999267578 | 259.7200012207 | 255.50601196289 | 3179000 | 0.36233375783232 | -0.16941415344918 | ||
2024-05-30 | 259.2799987793 | 259.61999511719 | 257.75 | 258.45001220703 | 254.25659179688 | 3030200 | -0.72028162404957 | -0.32011207041548 | ||
2024-05-30 | -0.48898390871047 | |||||||||
2024-05-30 | 259.2799987793 | 259.61999511719 | 257.75 | 258.45001220703 | 254.25659179688 | 3030200 | -0.72028162404957 | 0.21280238614505 | ||
2024-05-31 | 259 | 260.60000610352 | 256.25 | 260.44000244141 | 256.21429443359 | 3407400 | 1.6975633574695 | 0.55598549861244 | ||
2024-05-31 | 259 | 260.60000610352 | 256.25 | 260.44000244141 | 256.21429443359 | 3407400 | 1.6975633574695 | 0.46843849226947 | ||
2024-06-03 | 1.2420163681427 | |||||||||
2024-06-03 | 261.66000366211 | 261.66000366211 | 258.07998657227 | 260.51998901367 | 256.29299926758 | 6203400 | -1.3681942366961 | -0.4356854821074 | ||
2024-06-03 | 261.66000366211 | 261.66000366211 | 258.07998657227 | 260.51998901367 | 256.29299926758 | 6203400 | -1.3681942366961 | -0.2610136283038 | ||
2024-06-04 | -0.69556191192635 | |||||||||
2024-06-04 | 259.83999633789 | 260.89001464844 | 258.95001220703 | 260.48999023438 | 256.26351928711 | 2489800 | 0.74918028575153 | 0.25015159546073 | ||
2024-06-04 | 259.83999633789 | 260.89001464844 | 258.95001220703 | 260.48999023438 | 256.26351928711 | 2489800 | 0.74918028575153 | 0.50289746543239 | ||
2024-06-05 | 261.79998779297 | 263.67999267578 | 260.70001220703 | 263.67999267578 | 259.40170288086 | 2384000 | 1.1430687875778 | 0.71810732256383 | ||
2024-06-05 | 1.4778311237725 | |||||||||
2024-06-05 | 261.79998779297 | 263.67999267578 | 260.70001220703 | 263.67999267578 | 259.40170288086 | 2384000 | 1.1430687875778 | -0.01137696455179 | ||
2024-06-06 | 263.64999389648 | 263.95999145508 | 262.60000610352 | 263.45001220703 | 259.17544555664 | 2190200 | -0.51522404742688 | -0.075851202003685 | ||
2024-06-06 | 263.64999389648 | 263.95999145508 | 262.60000610352 | 263.45001220703 | 259.17544555664 | 2190200 | -0.51522404742688 | -0.21256311734527 | ||
2024-06-07 | -0.29959725776961 | |||||||||
2024-06-07 | 262.89001464844 | 264.29998779297 | 262.25 | 262.95001220703 | 258.68356323242 | 1838900 | 0.78169219941611 | 0.022822304100822 | ||
2024-06-07 | 0.022822304100822 | |||||||||
2024-06-07 | 262.89001464844 | 264.29998779297 | 262.25 | 262.95001220703 | 258.68356323242 | 1838900 | 0.78169219941611 | -0.23579600912034 | ||
2024-06-10 | -0.23579600912034 | |||||||||
2024-06-10 | 262.32998657227 | 264 | 262.20001220703 | 263.82998657227 | 259.54925537109 | 1958400 | 0.68649416825637 | 0.57179890854253 | ||
2024-06-10 | 0.57179890854253 | |||||||||
2024-06-10 | 262.32998657227 | 264 | 262.20001220703 | 263.82998657227 | 259.54925537109 | 1958400 | 0.68649416825637 | -0.31459144695756 | ||
2024-06-11 | -0.31459144695756 | |||||||||
2024-06-11 | 263 | 264.35000610352 | 261.88000488281 | 264.2799987793 | 259.99197387695 | 3017300 | 0.94318053102542 | 0.48669155106345 | ||
2024-06-11 | 263 | 264.35000610352 | 261.88000488281 | 264.2799987793 | 259.99197387695 | 3017300 | 0.94318053102542 | 1.0632653138993 | ||
2024-06-12 | 1.5551316874109 | |||||||||
2024-06-12 | 267.08999633789 | 268.20999145508 | 266.20999145508 | 266.76998901367 | 262.44158935547 | 2762600 | -0.74568437557069 | -0.11981254581093 | ||
2024-06-12 | -0.11981254581093 | |||||||||
2024-06-12 | 267.08999633789 | 268.20999145508 | 266.20999145508 | 266.76998901367 | 262.44158935547 | 2762600 | -0.74568437557069 | 0.2624029073208 | ||
2024-06-13 | 0.2624029073208 | |||||||||
2024-06-13 | 267.4700012207 | 267.79998779297 | 265.5 | 266.89001464844 | 262.55963134766 | 2285200 | -0.85884536886045 | -0.21684172790168 | ||
2024-06-13 | 267.4700012207 | 267.79998779297 | 265.5 | 266.89001464844 | 262.55963134766 | 2285200 | -0.85884536886045 | -0.38593774226878 | ||
2024-06-14 | -0.60194259610151 | |||||||||
2024-06-14 | 265.85998535156 | 266.69000244141 | 265.23999023438 | 266.69000244141 | 262.36288452148 | 2205600 | 0.54667933208337 | 0.31220083336203 | ||
2024-06-14 | 0.31220083336203 | |||||||||
2024-06-14 | 265.85998535156 | 266.69000244141 | 265.23999023438 | 266.69000244141 | 262.36288452148 | 2205600 | 0.54667933208337 | -0.10499035461908 | ||
2024-06-17 | -0.10499035461908 | |||||||||
2024-06-17 | 266.41000366211 | 269.39999389648 | 266.04000854492 | 268.7200012207 | 264.35998535156 | 2452000 | 1.2629624280722 | 0.86708364056913 | ||
2024-06-17 | 266.41000366211 | 269.39999389648 | 266.04000854492 | 268.7200012207 | 264.35998535156 | 2452000 | 1.2629624280722 | 0.052092933247794 | ||
2024-06-18 | 268.85998535156 | 269.54000854492 | 268.66000366211 | 269.39999389648 | 265.02893066406 | 2024300 | 0.32755336515191 | 0.20085121414246 | ||
2024-06-18 | 268.85998535156 | 269.54000854492 | 268.66000366211 | 269.39999389648 | 265.02893066406 | 2024300 | 0.32755336515191 | 0.20044861067419 | ||
2024-06-20 | 1.3250248604681 | |||||||||
2024-06-20 | 269.94000244141 | 270.19000244141 | 267.75 | 268.7200012207 | 264.35998535156 | 3168600 | -0.90306910668739 | -0.45195273381831 | ||
2024-06-20 | 269.94000244141 | 270.19000244141 | 267.75 | 268.7200012207 | 264.35998535156 | 3168600 | -0.90306910668739 | -0.11163582599212 | ||
2024-06-21 | 268.42001342773 | 268.80999755859 | 267.45999145508 | 268.30999755859 | 263.95660400391 | 2676000 | -0.50221573445064 | -0.040986462870529 | ||
2024-06-21 | -0.60383969329123 | |||||||||
2024-06-21 | 268.42001342773 | 268.80999755859 | 267.45999145508 | 268.30999755859 | 263.95660400391 | 2676000 | -0.50221573445064 | 0.011180641634612 | ||
2024-06-24 | 0.011180641634612 | |||||||||
2024-06-24 | 268.33999633789 | 269.7799987793 | 267.7799987793 | 267.85998535156 | 263.51388549805 | 2226500 | -0.74134480282068 | -0.17888164003838 | ||
2024-06-24 | -0.17888164003838 | |||||||||
2024-06-24 | 268.33999633789 | 269.7799987793 | 267.7799987793 | 267.85998535156 | 263.51388549805 | 2226500 | -0.74134480282068 | 0.19040162529524 | ||
2024-06-25 | 268.36999511719 | 268.73999023438 | 267.48999023438 | 268.73999023438 | 264.37963867188 | 2073800 | 0.46730720611443 | 0.13786754254175 | ||
2024-06-25 | 0.32853166987875 | |||||||||
2024-06-25 | 268.36999511719 | 268.73999023438 | 267.48999023438 | 268.73999023438 | 264.37963867188 | 2073800 | 0.46730720611443 | -0.28279350884254 | ||
2024-06-26 | -0.28279350884254 | |||||||||
2024-06-26 | 267.98001098633 | 269.10000610352 | 267.63000488281 | 268.73001098633 | 264.36981201172 | 1857500 | 0.549266223474 | 0.2798716207375 | ||
2024-06-26 | 0.2798716207375 | |||||||||
2024-06-26 | 267.98001098633 | 269.10000610352 | 267.63000488281 | 268.73001098633 | 264.36981201172 | 1857500 | 0.549266223474 | -0.040939182317912 | ||
2024-06-27 | -0.040939182317912 | |||||||||
2024-06-27 | 268.61999511719 | 269.58999633789 | 268.48999023438 | 269.38000488281 | 265.00924682617 | 2655400 | 0.40970097341633 | 0.28293119627727 | ||
2024-06-27 | 0.28293119627727 | |||||||||
2024-06-27 | 268.61999511719 | 269.58999633789 | 268.48999023438 | 269.38000488281 | 265.00924682617 | 2655400 | 0.40970097341633 | -0.0037158532346759 | ||
2024-06-28 | 269.36999511719 | 270.41000366211 | 266.95001220703 | 267.51000976562 | 264.10293579102 | 2822800 | -1.2795353012907 | -0.69049463016596 | ||
2024-06-28 | -0.69418482563359 | |||||||||
2024-06-28 | 269.36999511719 | 270.41000366211 | 266.95001220703 | 267.51000976562 | 264.10293579102 | 2822800 | -1.2795353012907 | 0.36633413067744 | ||
2024-07-01 | 0.36633413067744 | |||||||||
2024-07-01 | 268.48999023438 | 268.48999023438 | 266.73001098633 | 268.04998779297 | 264.6360168457 | 2881000 | -0.65551019109149 | -0.16388038936653 | ||
2024-07-01 | 268.48999023438 | 268.48999023438 | 266.73001098633 | 268.04998779297 | 264.6360168457 | 2881000 | -0.65551019109149 | -0.22010683259062 | ||
2024-07-02 | -0.38362651002288 | |||||||||
2024-07-02 | 267.45999145508 | 269.63000488281 | 267.25 | 269.60000610352 | 266.16632080078 | 4207800 | 0.89055374473808 | 0.80012514649201 | ||
2024-07-02 | 267.45999145508 | 269.63000488281 | 267.25 | 269.60000610352 | 266.16632080078 | 4207800 | 0.89055374473808 | 0.0037015014172637 | ||
2024-07-03 | 269.60998535156 | 270.89999389648 | 269.60998535156 | 270.70999145508 | 267.26214599609 | 1948500 | 0.4784720948817 | 0.40799902202482 | ||
2024-07-03 | 269.60998535156 | 270.89999389648 | 269.60998535156 | 270.70999145508 | 267.26214599609 | 1948500 | 0.4784720948817 | 0.040639751990423 | ||
2024-07-05 | 270.82000732422 | 272.26000976562 | 270.39999389648 | 272.11999511719 | 268.65423583984 | 4237500 | 0.68787570677709 | 0.48001911151727 | ||
2024-07-05 | 270.82000732422 | 272.26000976562 | 270.39999389648 | 272.11999511719 | 268.65423583984 | 4237500 | 0.68787570677709 | 0.19476656945721 | ||
2024-07-08 | 1.9404780554919 | |||||||||
2024-07-08 | 272.64999389648 | 272.92001342773 | 271.91000366211 | 272.48999023438 | 269.01947021484 | 2335000 | -0.37007537590952 | -0.058684638067563 | ||
2024-07-08 | -0.058684638067563 | |||||||||
2024-07-08 | 272.64999389648 | 272.92001342773 | 271.91000366211 | 272.48999023438 | 269.01947021484 | 2335000 | -0.37007537590952 | 0.12111163773756 | ||
2024-07-09 | 0.12111163773756 | |||||||||
2024-07-09 | 272.82000732422 | 273.17999267578 | 272.30999755859 | 272.42001342773 | 268.95037841797 | 2702100 | -0.31846955872059 | -0.14661457581776 | ||
2024-07-09 | -0.14661457581776 | |||||||||
2024-07-09 | 272.82000732422 | 273.17999267578 | 272.30999755859 | 272.42001342773 | 268.95037841797 | 2702100 | -0.31846955872059 | 0.28998531253406 | ||
2024-07-10 | 273.20999145508 | 275.20999145508 | 272.85000610352 | 275.05999755859 | 271.55679321289 | 1992600 | 0.86493872045843 | 0.67713705990866 | ||
2024-07-10 | 273.20999145508 | 275.20999145508 | 272.85000610352 | 275.05999755859 | 271.55679321289 | 1992600 | 0.86493872045843 | 0.25085524886594 | ||
2024-07-11 | 1.2223722223511 | |||||||||
2024-07-11 | 275.75 | 276.26000976562 | 273.44000244141 | 273.82998657227 | 270.34243774414 | 3598000 | -1.0207801435362 | -0.69628773444583 | ||
2024-07-11 | -0.69628773444583 | |||||||||
2024-07-11 | 275.75 | 276.26000976562 | 273.44000244141 | 273.82998657227 | 270.34243774414 | 3598000 | -1.0207801435362 | 0.18990598427859 | ||
2024-07-12 | 274.35000610352 | 277.35998535156 | 274.33999633789 | 275.64001464844 | 272.12939453125 | 2729500 | 1.1008198053456 | 0.47020540048217 | ||
2024-07-12 | 274.35000610352 | 277.35998535156 | 274.33999633789 | 275.64001464844 | 272.12939453125 | 2729500 | 1.1008198053456 | 0.42082900989928 | ||
2024-07-15 | 276.79998779297 | 278.29998779297 | 275.88000488281 | 276.82000732422 | 273.29437255859 | 3386100 | 0.87718677226507 | 0.0072324899323961 | ||
2024-07-15 | 276.79998779297 | 278.29998779297 | 275.88000488281 | 276.82000732422 | 273.29437255859 | 3386100 | 0.87718677226507 | 0.28177109986971 | ||
2024-07-16 | 277.60000610352 | 279.20999145508 | 277.39999389648 | 279.10000610352 | 275.54531860352 | 3261100 | 0.65248651709386 | 0.54034580944522 | ||
2024-07-16 | 1.924558956168 | |||||||||
2024-07-16 | 277.60000610352 | 279.20999145508 | 277.39999389648 | 279.10000610352 | 275.54531860352 | 3261100 | 0.65248651709386 | -1.0247279851652 | ||
2024-07-17 | 276.23999023438 | 277.26998901367 | 274.98999023438 | 275.16000366211 | 271.65551757812 | 3346100 | -0.82230276251948 | -0.39095953172794 | ||
2024-07-17 | -1.4116812451609 | |||||||||
2024-07-17 | 276.23999023438 | 277.26998901367 | 274.98999023438 | 275.16000366211 | 271.65551757812 | 3346100 | -0.82230276251948 | 0.30527559482159 | ||
2024-07-18 | 0.30527559482159 | |||||||||
2024-07-18 | 276 | 276.54998779297 | 271.64999389648 | 272.76000976562 | 269.28604125977 | 2904200 | -1.7718293663974 | -1.1739095052083 | ||
2024-07-18 | 276 | 276.54998779297 | 271.64999389648 | 272.76000976562 | 269.28604125977 | 2904200 | -1.7718293663974 | -0.073329007138223 | ||
2024-07-19 | 272.55999755859 | 273.32998657227 | 270.5 | 271.05999755859 | 267.6076965332 | 2414200 | -1.0353736184439 | -0.55033754528764 | ||
2024-07-19 | -1.7898559570313 | |||||||||
2024-07-19 | 272.55999755859 | 273.32998657227 | 270.5 | 271.05999755859 | 267.6076965332 | 2414200 | -1.0353736184439 | 0.63454631306537 | ||
2024-07-22 | 272.7799987793 | 274.14999389648 | 271.89999389648 | 273.89001464844 | 270.40167236328 | 2527300 | 0.82751013258817 | 0.40692714792434 | ||
2024-07-22 | 1.0440556022037 | |||||||||
2024-07-22 | 272.7799987793 | 274.14999389648 | 271.89999389648 | 273.89001464844 | 270.40167236328 | 2527300 | 0.82751013258817 | -0.0073093322791262 | ||
2024-07-23 | 273.86999511719 | 275.14001464844 | 273.55999755859 | 273.69000244141 | 270.20422363281 | 2229500 | -0.57425928826188 | -0.06572194069826 | ||
2024-07-23 | 273.86999511719 | 275.14001464844 | 273.55999755859 | 273.69000244141 | 270.20422363281 | 2229500 | -0.57425928826188 | -0.85863790513091 | ||
2024-07-24 | 271.33999633789 | 271.60998535156 | 267.07998657227 | 267.5299987793 | 264.12268066406 | 3050700 | -1.6678321945467 | -1.4041415235553 | ||
2024-07-24 | -2.3221057829743 | |||||||||
2024-07-24 | 271.33999633789 | 271.60998535156 | 267.07998657227 | 267.5299987793 | 264.12268066406 | 3050700 | -1.6678321945467 | 0.063549294849219 | ||
2024-07-25 | 0.063549294849219 | |||||||||
2024-07-25 | 267.70001220703 | 271.07000732422 | 265.95001220703 | 266.5 | 263.10580444336 | 3237800 | -1.8888091558811 | -0.44826752047482 | ||
2024-07-25 | -0.44826752047482 | |||||||||
2024-07-25 | 267.70001220703 | 271.07000732422 | 265.95001220703 | 266.5 | 263.10580444336 | 3237800 | -1.8888091558811 | 0.80300737277204 | ||
2024-07-26 | 268.64001464844 | 270.98999023438 | 268.25 | 269.69000244141 | 266.25518798828 | 2757900 | 1.0214315878378 | 0.39085308804157 | ||
2024-07-26 | 268.64001464844 | 270.98999023438 | 268.25 | 269.69000244141 | 266.25518798828 | 2757900 | 1.0214315878378 | 0.38563110812675 | ||
2024-07-29 | 1.587246148716 | |||||||||
2024-07-29 | 270.73001098633 | 271.07998657227 | 268.76998901367 | 269.70999145508 | 266.27490234375 | 2814400 | -0.85214610927316 | -0.37676633171692 | ||
2024-07-29 | -0.37676633171692 | |||||||||
2024-07-29 | 270.73001098633 | 271.07998657227 | 268.76998901367 | 269.70999145508 | 266.27490234375 | 2814400 | -0.85214610927316 | 0.2929103740873 | ||
2024-07-30 | 0.2929103740873 | |||||||||
2024-07-30 | 270.5 | 271.14999389648 | 266.86999511719 | 268.58999633789 | 265.16918945312 | 2174100 | -1.5784616911815 | -0.70610116898683 | ||
2024-07-30 | -0.70610116898683 | |||||||||
2024-07-30 | 270.5 | 271.14999389648 | 266.86999511719 | 268.58999633789 | 265.16918945312 | 2174100 | -1.5784616911815 | 1.2472564686666 | ||
2024-07-31 | 271.94000244141 | 274.29000854492 | 271.10000610352 | 272.57000732422 | 269.09848022461 | 2541500 | 1.1766884432264 | 0.23167054392752 | ||
2024-07-31 | 271.94000244141 | 274.29000854492 | 271.10000610352 | 272.57000732422 | 269.09848022461 | 2541500 | 1.1766884432264 | 0.24947450471775 | ||
2024-08-01 | 1.7349877976271 | |||||||||
2024-08-01 | 273.25 | 274.51000976562 | 266.60998535156 | 268.29998779297 | 264.88284301758 | 3767300 | -2.8778638785549 | -1.8115323721981 | ||
2024-08-01 | 273.25 | 274.51000976562 | 266.60998535156 | 268.29998779297 | 264.88284301758 | 3767300 | -2.8778638785549 | -1.4163205239879 | ||
2024-08-02 | 264.5 | 264.76998901367 | 260.69000244141 | 262.89999389648 | 259.55163574219 | 4744200 | -1.5409550710277 | -0.60491724140477 | ||
2024-08-02 | 264.5 | 264.76998901367 | 260.69000244141 | 262.89999389648 | 259.55163574219 | 4744200 | -1.5409550710277 | -4.4465528543223 | ||
2024-08-05 | -8.0658712849525 | |||||||||
2024-08-05 | 251.21000671387 | 258.32998657227 | 251 | 255.17999267578 | 251.9299621582 | 8463400 | 2.9203133754046 | 1.5803454702487 | ||
2024-08-05 | 251.21000671387 | 258.32998657227 | 251 | 255.17999267578 | 251.9299621582 | 8463400 | 2.9203133754046 | 0.5447192916114 | ||
2024-08-06 | 256.57000732422 | 261.35998535156 | 255.5299987793 | 257.76998901367 | 254.48696899414 | 5255200 | 2.2815272571191 | 0.46770146751283 | ||
2024-08-06 | 256.57000732422 | 261.35998535156 | 255.5299987793 | 257.76998901367 | 254.48696899414 | 5255200 | 2.2815272571191 | 1.2802181988578 | ||
2024-08-07 | 3.9250031236145 | |||||||||
2024-08-07 | 261.07000732422 | 262.35000610352 | 255.55999755859 | 255.80000305176 | 252.54206848145 | 3398500 | -2.5881488038703 | -2.0186172768273 | ||
2024-08-07 | -2.0186172768273 | |||||||||
2024-08-07 | 261.07000732422 | 262.35000610352 | 255.55999755859 | 255.80000305176 | 252.54206848145 | 3398500 | -2.5881488038703 | 1.1258755237156 | ||
2024-08-08 | 258.67999267578 | 262.17001342773 | 257.5 | 261.79000854492 | 258.4557800293 | 2922800 | 1.8135974476638 | 1.2022637842883 | ||
2024-08-08 | 2.3416753016817 | |||||||||
2024-08-08 | 258.67999267578 | 262.17001342773 | 257.5 | 261.79000854492 | 258.4557800293 | 2922800 | 1.8135974476638 | -0.019106271788172 | ||
2024-08-09 | -0.019106271788172 | |||||||||
2024-08-09 | 261.73999023438 | 263.64001464844 | 260.79998779297 | 262.92001342773 | 259.57138061523 | 2667400 | 1.0889674035274 | 0.45083794505483 | ||
2024-08-09 | 261.73999023438 | 263.64001464844 | 260.79998779297 | 262.92001342773 | 259.57138061523 | 2667400 | 1.0889674035274 | 0.27004085608464 | ||
2024-08-12 | 0.72209624778585 | |||||||||
2024-08-12 | 263.63000488281 | 263.98999023438 | 261.76000976562 | 262.75 | 259.40353393555 | 2548500 | -0.8447215997736 | -0.33380300668115 | ||
2024-08-12 | -0.33380300668115 | |||||||||
2024-08-12 | 263.63000488281 | 263.98999023438 | 261.76000976562 | 262.75 | 259.40353393555 | 2548500 | -0.8447215997736 | 0.63178065161156 | ||
2024-08-13 | 264.41000366211 | 267.20999145508 | 264.29998779297 | 267.11999511719 | 263.71789550781 | 2316200 | 1.1010230028421 | 1.0249201685051 | ||
2024-08-13 | 264.41000366211 | 267.20999145508 | 264.29998779297 | 267.11999511719 | 263.71789550781 | 2316200 | 1.1010230028421 | 0.19841224505277 | ||
2024-08-14 | 267.64999389648 | 268.4700012207 | 266.13000488281 | 267.88000488281 | 264.46823120117 | 2335300 | 0.87926813773629 | 0.085937228310606 | ||
2024-08-14 | 267.64999389648 | 268.4700012207 | 266.13000488281 | 267.88000488281 | 264.46823120117 | 2335300 | 0.87926813773629 | 1.142301591316 | ||
2024-08-15 | 270.94000244141 | 272.76998901367 | 270.57998657227 | 272.51998901367 | 269.0491027832 | 3031600 | 0.80937340161384 | 0.5831499808181 | ||
2024-08-15 | 3.7183592820825 | |||||||||
2024-08-15 | 270.94000244141 | 272.76998901367 | 270.57998657227 | 272.51998901367 | 269.0491027832 | 3031600 | 0.80937340161384 | -0.22750445551956 | ||
2024-08-16 | -0.22750445551956 | |||||||||
2024-08-16 | 271.89999389648 | 273.54000854492 | 271.73001098633 | 273.17001342773 | 269.69082641602 | 2571900 | 0.66610145564114 | 0.46709068030855 | ||
2024-08-16 | 271.89999389648 | 273.54000854492 | 271.73001098633 | 273.17001342773 | 269.69082641602 | 2571900 | 0.66610145564114 | 0.16472587302199 | ||
2024-08-19 | 273.61999511719 | 275.79000854492 | 273.01998901367 | 275.75 | 272.23797607422 | 2660000 | 1.0145848812232 | 0.77845366596847 | ||
2024-08-19 | 1.4159640271935 | |||||||||
2024-08-19 | 273.61999511719 | 275.79000854492 | 273.01998901367 | 275.75 | 272.23797607422 | 2660000 | 1.0145848812232 | -0.025387968891655 | ||
2024-08-20 | 275.67999267578 | 276.30999755859 | 274.42999267578 | 275.07998657227 | 271.57650756836 | 2041900 | -0.6803969814425 | -0.21764586457359 | ||
2024-08-20 | -0.24297857760085 | |||||||||
2024-08-20 | 275.67999267578 | 276.30999755859 | 274.42999267578 | 275.07998657227 | 271.57650756836 | 2041900 | -0.6803969814425 | 0.25083702017157 | ||
2024-08-21 | 275.76998901367 | 276.89999389648 | 274.95001220703 | 276.45999145508 | 272.93893432617 | 1983700 | 0.70921316707737 | 0.25020940236251 | ||
2024-08-21 | 275.76998901367 | 276.89999389648 | 274.95001220703 | 276.45999145508 | 272.93893432617 | 1983700 | 0.70921316707737 | 0.25682630203352 | ||
2024-08-22 | 0.75978877326275 | |||||||||
2024-08-22 | 277.17001342773 | 277.58999633789 | 273.60998535156 | 274.11999511719 | 270.62872314453 | 2554300 | -1.4337732046668 | -1.100414244971 | ||
2024-08-22 | -1.100414244971 | |||||||||
2024-08-22 | 277.17001342773 | 277.58999633789 | 273.60998535156 | 274.11999511719 | 270.62872314453 | 2554300 | -1.4337732046668 | 0.59098028091491 | ||
2024-08-23 | 275.73999023438 | 277.82998657227 | 275.32998657227 | 277.58999633789 | 274.05453491211 | 2281800 | 0.90800135180475 | 0.67092412019858 | ||
2024-08-23 | 275.73999023438 | 277.82998657227 | 275.32998657227 | 277.58999633789 | 274.05453491211 | 2281800 | 0.90800135180475 | 0.1945345841154 | ||
2024-08-26 | 1.462866568311 | |||||||||
2024-08-26 | 278.13000488281 | 278.5299987793 | 276.26000976562 | 276.89001464844 | 273.36349487305 | 2263800 | -0.81498905813394 | -0.44583116262392 | ||
2024-08-26 | 278.13000488281 | 278.5299987793 | 276.26000976562 | 276.89001464844 | 273.36349487305 | 2263800 | -0.81498905813394 | -0.28531492763469 | ||
2024-08-27 | -0.7298740673996 | |||||||||
2024-08-27 | 276.10000610352 | 277.38000488281 | 275.60998535156 | 277.14001464844 | 273.61029052734 | 1787900 | 0.64221894173835 | 0.37667820424891 | ||
2024-08-27 | 0.37667820424891 | |||||||||
2024-08-27 | 276.10000610352 | 277.38000488281 | 275.60998535156 | 277.14001464844 | 273.61029052734 | 1787900 | 0.64221894173835 | -0.12269136086324 | ||
2024-08-28 | 276.79998779297 | 277.07998657227 | 273.92001342773 | 275.45001220703 | 271.94180297852 | 1856400 | -1.1404552106498 | -0.48770796440468 | ||
2024-08-28 | -0.60980094972935 | |||||||||
2024-08-28 | 276.79998779297 | 277.07998657227 | 273.92001342773 | 275.45001220703 | 271.94180297852 | 1856400 | -1.1404552106498 | 0.37393310352178 | ||
2024-08-29 | 0.37393310352178 | |||||||||
2024-08-29 | 276.48001098633 | 278.30999755859 | 275.23999023438 | 275.7200012207 | 272.20834350586 | 3018000 | -1.1030891276453 | -0.2748877804633 | ||
2024-08-29 | -0.2748877804633 | |||||||||
2024-08-29 | 276.48001098633 | 278.30999755859 | 275.23999023438 | 275.7200012207 | 272.20834350586 | 3018000 | -1.1030891276453 | 0.36268678208786 | ||
2024-08-30 | 276.7200012207 | 278.5299987793 | 275.07998657227 | 278.38000488281 | 274.83447265625 | 2029300 | 1.2541851008579 | 0.59988568039411 | ||
2024-08-30 | 0.9647481685524 | |||||||||
2024-08-30 | 276.7200012207 | 278.5299987793 | 275.07998657227 | 278.38000488281 | 274.83447265625 | 2029300 | 1.2541851008579 | -0.56757563838282 | ||
2024-09-03 | 276.79998779297 | 277 | 271.16000366211 | 272.39001464844 | 268.92080688477 | 3818900 | -2.1083019270363 | -1.5931984606263 | ||
2024-09-03 | 276.79998779297 | 277 | 271.16000366211 | 272.39001464844 | 268.92080688477 | 3818900 | -2.1083019270363 | -0.50662829347603 | ||
2024-09-04 | -2.64745850561 | |||||||||
2024-09-04 | 271.01000976562 | 273.54000854492 | 270.98001098633 | 271.7799987793 | 268.31851196289 | 2946700 | 0.94471822821016 | 0.28411829302459 | ||
2024-09-04 | 271.01000976562 | 273.54000854492 | 270.98001098633 | 271.7799987793 | 268.31851196289 | 2946700 | 0.94471822821016 | 0.0073548508947141 | ||
2024-09-05 | 0.29149404039612 | |||||||||
2024-09-05 | 271.79998779297 | 273.01998901367 | 269.82998657227 | 270.94000244141 | 267.4892578125 | 3997800 | -1.1684135117471 | -0.31640374914864 | ||
2024-09-05 | -0.31640374914864 | |||||||||
2024-09-05 | 271.79998779297 | 273.01998901367 | 269.82998657227 | 270.94000244141 | 267.4892578125 | 3997800 | -1.1684135117471 | 0.088576892379311 | ||
2024-09-06 | 0.088576892379311 | |||||||||
2024-09-06 | 271.17999267578 | 272.04000854492 | 266.01000976562 | 266.44000244141 | 263.04656982422 | 3599900 | -2.2165852778604 | -1.7479129590663 | ||
2024-09-06 | -1.7479129590663 | |||||||||
2024-09-06 | 271.17999267578 | 272.04000854492 | 266.01000976562 | 266.44000244141 | 263.04656982422 | 3599900 | -2.2165852778604 | 0.73187666610237 | ||
2024-09-09 | 268.39001464844 | 270.04998779297 | 267.57998657227 | 269.29000854492 | 265.86026000977 | 2969800 | 0.92308892467787 | 0.33533061863842 | ||
2024-09-09 | 268.39001464844 | 270.04998779297 | 267.57998657227 | 269.29000854492 | 265.86026000977 | 2969800 | 0.92308892467787 | 0.31193000528666 | ||
2024-09-10 | 270.13000488281 | 270.48999023438 | 267.67001342773 | 270.33999633789 | 266.89685058594 | 1874700 | 1.0535273527761 | 0.077737182572224 | ||
2024-09-10 | 1.4637418783773 | |||||||||
2024-09-10 | 270.13000488281 | 270.48999023438 | 267.67001342773 | 270.33999633789 | 266.89685058594 | 1874700 | 1.0535273527761 | -0.044386742181324 | ||
2024-09-11 | -0.044386742181324 | |||||||||
2024-09-11 | 270.2200012207 | 273.35998535156 | 265.92001342773 | 273.0299987793 | 269.55261230469 | 2640200 | 2.7978232356137 | 1.0398925119901 | ||
2024-09-11 | 270.2200012207 | 273.35998535156 | 265.92001342773 | 273.0299987793 | 269.55261230469 | 2640200 | 2.7978232356137 | 0.14650181235496 | ||
2024-09-12 | 273.42999267578 | 275.54998779297 | 272.14999389648 | 275.29998779297 | 271.79373168945 | 2420700 | 1.2493088270204 | 0.68390270536445 | ||
2024-09-12 | 273.42999267578 | 275.54998779297 | 272.14999389648 | 275.29998779297 | 271.79373168945 | 2420700 | 1.2493088270204 | 0.25427251655299 | ||
2024-09-13 | 276 | 277.70001220703 | 275.76000976562 | 277.2200012207 | 273.68927001953 | 2474700 | 0.7035111592341 | 0.44202942779099 | ||
2024-09-13 | 2.590481817918 | |||||||||
2024-09-13 | 276 | 277.70001220703 | 275.76000976562 | 277.2200012207 | 273.68927001953 | 2474700 | 0.7035111592341 | -0.036074634974126 | ||
2024-09-16 | -0.036074634974126 | |||||||||
2024-09-16 | 277.11999511719 | 277.88000488281 | 276.25 | 277.76998901367 | 274.23223876953 | 2065700 | 0.59004701640271 | 0.23455322890342 | ||
2024-09-16 | 277.11999511719 | 277.88000488281 | 276.25 | 277.76998901367 | 274.23223876953 | 2065700 | 0.59004701640271 | 0.43562012474887 | ||
2024-09-17 | 0.67119511472064 | |||||||||
2024-09-17 | 278.98001098633 | 279.7799987793 | 276.9700012207 | 278.04998779297 | 274.50869750977 | 2133600 | -1.0043597007842 | -0.3333655304089 | ||
2024-09-17 | -0.3333655304089 | |||||||||
2024-09-17 | 278.98001098633 | 279.7799987793 | 276.9700012207 | 278.04998779297 | 274.50869750977 | 2133600 | -1.0043597007842 | 0.11508985371977 | ||
2024-09-18 | 0.11508985371977 | |||||||||
2024-09-18 | 278.36999511719 | 281.05999755859 | 277.08999633789 | 277.35000610352 | 273.81762695312 | 3389900 | -1.4125102309785 | -0.36641485489213 | ||
2024-09-18 | -0.36641485489213 | |||||||||
2024-09-18 | 278.36999511719 | 281.05999755859 | 277.08999633789 | 277.35000610352 | 273.81762695312 | 3389900 | -1.4125102309785 | 1.7126374240018 | ||
2024-09-19 | 1.7126374240018 | |||||||||
2024-09-19 | 282.10000610352 | 283 | 280.60000610352 | 282.04998779297 | 278.4577331543 | 2660200 | -0.84805438038317 | -0.017730701689 | ||
2024-09-19 | 282.10000610352 | 283 | 280.60000610352 | 282.04998779297 | 278.4577331543 | 2660200 | -0.84805438038317 | -0.13118068895613 | ||
2024-09-20 | 281.67999267578 | 282.01998901367 | 280.07998657227 | 281.45999145508 | 277.87524414062 | 2293600 | -0.68789536805216 | -0.078103247097261 | ||
2024-09-20 | -0.22687509202061 | |||||||||
2024-09-20 | 281.67999267578 | 282.01998901367 | 280.07998657227 | 281.45999145508 | 277.87524414062 | 2293600 | -0.68789536805216 | 0.26292218234194 | ||
2024-09-23 | 0.26292218234194 | |||||||||
2024-09-23 | 282.20001220703 | 282.55999755859 | 281.45999145508 | 282.16000366211 | 278.56631469727 | 1920800 | -0.38930001168602 | -0.014177371789947 | ||
2024-09-23 | -0.014177371789947 | |||||||||
2024-09-23 | 282.20001220703 | 282.55999755859 | 281.45999145508 | 282.16000366211 | 278.56631469727 | 1920800 | -0.38930001168602 | 0.21264746800689 | ||
2024-09-24 | 282.76000976562 | 282.89001464844 | 281.14001464844 | 282.86999511719 | 279.26727294922 | 1952100 | 0.62246564303141 | 0.038897067394239 | ||
2024-09-24 | 282.76000976562 | 282.89001464844 | 281.14001464844 | 282.86999511719 | 279.26727294922 | 1952100 | 0.62246564303141 | 0.028287584835773 | ||
2024-09-25 | 0.27998601313738 | |||||||||
2024-09-25 | 282.95001220703 | 283.14999389648 | 281.5 | 281.94000244141 | 278.34915161133 | 1744200 | -0.58272785875022 | -0.35695696131867 | ||
2024-09-25 | -0.35695696131867 | |||||||||
2024-09-25 | 282.95001220703 | 283.14999389648 | 281.5 | 281.94000244141 | 278.34915161133 | 1744200 | -0.58272785875022 | 0.82641219837183 | ||
2024-09-26 | 0.82641219837183 | |||||||||
2024-09-26 | 284.26998901367 | 284.35000610352 | 282.08999633789 | 283.20001220703 | 279.59310913086 | 2616800 | -0.79479856413376 | -0.3763945713556 | ||
2024-09-26 | 284.26998901367 | 284.35000610352 | 282.08999633789 | 283.20001220703 | 279.59310913086 | 2616800 | -0.79479856413376 | -0.0070690432157794 | ||
2024-09-27 | 283.17999267578 | 283.44000244141 | 281.45999145508 | 282.04998779297 | 279.31677246094 | 2644100 | -0.69856441196491 | -0.39904121478888 | ||
2024-09-27 | 283.17999267578 | 283.44000244141 | 281.45999145508 | 282.04998779297 | 279.31677246094 | 2644100 | -0.69856441196491 | -0.15245264825073 | ||
2024-09-30 | -0.93221022228868 | |||||||||
2024-09-30 | 281.61999511719 | 283.39001464844 | 280.36999511719 | 283.16000366211 | 280.41604614258 | 2828300 | 1.0771550393571 | 0.54683920588843 | ||
2024-09-30 | 0.54683920588843 | |||||||||
2024-09-30 | 281.61999511719 | 283.39001464844 | 280.36999511719 | 283.16000366211 | 280.41604614258 | 2828300 | 1.0771550393571 | -0.056506448665083 | ||
2024-10-01 | 283 | 283.04998779297 | 279.16000366211 | 280.57998657227 | 277.86102294922 | 4874900 | -1.3743099447524 | -0.85512841969413 | ||
2024-10-01 | 283 | 283.04998779297 | 279.16000366211 | 280.57998657227 | 277.86102294922 | 4874900 | -1.3743099447524 | -0.12117626137353 | ||
2024-10-02 | -1.0312238275074 | |||||||||
2024-10-02 | 280.23999023438 | 281.17001342773 | 278.86999511719 | 280.64001464844 | 277.92044067383 | 3637500 | 0.82476363567918 | 0.14274351555892 | ||
2024-10-02 | 0.14274351555892 | |||||||||
2024-10-02 | 280.23999023438 | 281.17001342773 | 278.86999511719 | 280.64001464844 | 277.92044067383 | 3637500 | 0.82476363567918 | -0.28863598699088 | ||
2024-10-03 | -0.28863598699088 | |||||||||
2024-10-03 | 279.82998657227 | 280.95001220703 | 278.89999389648 | 280.04000854492 | 277.32626342773 | 2369200 | 0.73503705823232 | 0.075053419123838 | ||
2024-10-03 | 279.82998657227 | 280.95001220703 | 278.89999389648 | 280.04000854492 | 277.32626342773 | 2369200 | 0.73503705823232 | 0.86415613352191 | ||
2024-10-04 | 282.45999145508 | 282.89001464844 | 280.35000610352 | 282.75 | 280.01000976562 | 2335400 | 0.90601337243561 | 0.10267243280293 | ||
2024-10-04 | 1.0434955393818 | |||||||||
2024-10-04 | 282.45999145508 | 282.89001464844 | 280.35000610352 | 282.75 | 280.01000976562 | 2335400 | 0.90601337243561 | -0.25110219454576 | ||
2024-10-07 | 282.04000854492 | 282.13000488281 | 279.54000854492 | 280.17001342773 | 277.45498657227 | 11465600 | -0.91801520329836 | -0.66302476972506 | ||
2024-10-07 | -0.91246209452366 | |||||||||
2024-10-07 | 282.04000854492 | 282.13000488281 | 279.54000854492 | 280.17001342773 | 277.45498657227 | 11465600 | -0.91801520329836 | 0.39618278129854 | ||
2024-10-08 | 281.2799987793 | 282.88000488281 | 280.88000488281 | 282.5299987793 | 279.79214477539 | 2164600 | 0.71204783723726 | 0.44439704402188 | ||
2024-10-08 | 281.2799987793 | 282.88000488281 | 280.88000488281 | 282.5299987793 | 279.79214477539 | 2164600 | 0.71204783723726 | 0.0070750057545199 | ||
2024-10-09 | 282.54998779297 | 284.73999023438 | 282.26000976562 | 284.5 | 281.74304199219 | 2123800 | 0.87861559659452 | 0.69014768758726 | ||
2024-10-09 | 1.5454853712896 | |||||||||
2024-10-09 | 282.54998779297 | 284.73999023438 | 282.26000976562 | 284.5 | 281.74304199219 | 2123800 | 0.87861559659452 | -0.25307600024714 | ||
2024-10-10 | -0.25307600024714 | |||||||||
2024-10-10 | 283.7799987793 | 284.60998535156 | 283.0299987793 | 283.91000366211 | 281.15878295898 | 2547200 | 0.55823996716959 | 0.045811855441436 | ||
2024-10-10 | 283.7799987793 | 284.60998535156 | 283.0299987793 | 283.91000366211 | 281.15878295898 | 2547200 | 0.55823996716959 | 0.021132597590734 | ||
2024-10-11 | 283.9700012207 | 286.39001464844 | 283.95001220703 | 286.10998535156 | 283.33743286133 | 1799500 | 0.85930703874286 | 0.75359514091637 | ||
2024-10-11 | 283.9700012207 | 286.39001464844 | 283.95001220703 | 286.10998535156 | 283.33743286133 | 1799500 | 0.85930703874286 | 0.26213695375867 | ||
2024-10-14 | 286.85998535156 | 288.73001098633 | 286.60998535156 | 288.33999633789 | 285.54583740234 | 1997000 | 0.73969008168544 | 0.51593497242715 | ||
2024-10-14 | 1.6068777145003 | |||||||||
2024-10-14 | 286.85998535156 | 288.73001098633 | 286.60998535156 | 288.33999633789 | 285.54583740234 | 1997000 | 0.73969008168544 | -0.0069324456980491 | ||
2024-10-15 | 288.32000732422 | 288.69000244141 | 285.91000366211 | 286.35998535156 | 283.58502197266 | 3260800 | -0.96297022958428 | -0.67980782563319 | ||
2024-10-15 | -0.68669314402288 | |||||||||
2024-10-15 | 288.32000732422 | 288.69000244141 | 285.91000366211 | 286.35998535156 | 283.58502197266 | 3260800 | -0.96297022958428 | 0.12572143021261 | ||
2024-10-16 | 286.7200012207 | 288.10998535156 | 286.23001098633 | 287.82000732422 | 285.03088378906 | 2215300 | 0.65680546870543 | 0.38365168067536 | ||
2024-10-16 | 286.7200012207 | 288.10998535156 | 286.23001098633 | 287.82000732422 | 285.03088378906 | 2215300 | 0.65680546870543 | 0.57327282832904 | ||
2024-10-17 | 1.086051134317 | |||||||||
2024-10-17 | 289.4700012207 | 289.70001220703 | 287.73001098633 | 287.76000976562 | 284.97146606445 | 2810600 | -0.68001420010134 | -0.59073183675926 | ||
2024-10-17 | -0.59073183675926 | |||||||||
2024-10-17 | 289.4700012207 | 289.70001220703 | 287.73001098633 | 287.76000976562 | 284.97146606445 | 2810600 | -0.68001420010134 | 0.3266619438093 | ||
2024-10-18 | 288.70001220703 | 289.26000976562 | 287.91000366211 | 288.89001464844 | 286.09051513672 | 1822100 | 0.46889864414019 | 0.065813104735857 | ||
2024-10-18 | 0.39269003491237 | |||||||||
2024-10-18 | 288.70001220703 | 289.26000976562 | 287.91000366211 | 288.89001464844 | 286.09051513672 | 1822100 | 0.46889864414019 | -0.13153963915123 | ||
2024-10-21 | 288.51000976562 | 288.79998779297 | 286.64001464844 | 287.98001098633 | 285.18933105469 | 2320100 | -0.74791317030098 | -0.18370204199412 | ||
2024-10-21 | 288.51000976562 | 288.79998779297 | 286.64001464844 | 287.98001098633 | 285.18933105469 | 2320100 | -0.74791317030098 | -0.37503196355355 | ||
2024-10-22 | -0.68885065286001 | |||||||||
2024-10-22 | 286.89999389648 | 288.25 | 286.4700012207 | 287.64999389648 | 284.86251831055 | 2029000 | 0.62135608325897 | 0.26141513278337 | ||
2024-10-22 | 0.26141513278337 | |||||||||
2024-10-22 | 286.89999389648 | 288.25 | 286.4700012207 | 287.64999389648 | 284.86251831055 | 2029000 | 0.62135608325897 | -0.3059290462315 | ||
2024-10-23 | 286.76998901367 | 286.91000366211 | 283.33999633789 | 285.04998779297 | 282.28771972656 | 2637300 | -1.2442951722322 | -0.59978424751452 | ||
2024-10-23 | -0.90387837951816 | |||||||||
2024-10-23 | 286.76998901367 | 286.91000366211 | 283.33999633789 | 285.04998779297 | 282.28771972656 | 2637300 | -1.2442951722322 | 0.37537532714995 | ||
2024-10-24 | 0.37537532714995 | |||||||||
2024-10-24 | 286.11999511719 | 286.17999267578 | 284.4700012207 | 285.80999755859 | 283.04034423828 | 2235600 | -0.59752306200365 | -0.10834529703763 | ||
2024-10-24 | -0.10834529703763 | |||||||||
2024-10-24 | 286.11999511719 | 286.17999267578 | 284.4700012207 | 285.80999755859 | 283.04034423828 | 2235600 | -0.59752306200365 | 0.42685743365329 | ||
2024-10-25 | 0.42685743365329 | |||||||||
2024-10-25 | 287.0299987793 | 288.25 | 285.04998779297 | 285.54000854492 | 282.77297973633 | 2813700 | -1.1101516763335 | -0.51910610065559 | ||
2024-10-25 | -0.51910610065559 | |||||||||
2024-10-25 | 287.0299987793 | 288.25 | 285.04998779297 | 285.54000854492 | 282.77297973633 | 2813700 | -1.1101516763335 | 0.53232085458621 | ||
2024-10-28 | 0.53232085458621 | |||||||||
2024-10-28 | 287.05999755859 | 287.48001098633 | 286.55999755859 | 286.70001220703 | 283.92172241211 | 1874300 | -0.32002692102935 | -0.12540422024111 | ||
2024-10-28 | 287.05999755859 | 287.48001098633 | 286.55999755859 | 286.70001220703 | 283.92172241211 | 1874300 | -0.32002692102935 | -0.14999064354725 | ||
2024-10-29 | -0.27520676919138 | |||||||||
2024-10-29 | 286.26998901367 | 287.64999389648 | 285.45001220703 | 287.07998657227 | 284.29803466797 | 2503400 | 0.77070646185768 | 0.28294882093109 | ||
2024-10-29 | 0.28294882093109 | |||||||||
2024-10-29 | 286.26998901367 | 287.64999389648 | 285.45001220703 | 287.07998657227 | 284.29803466797 | 2503400 | 0.77070646185768 | -0.034824993247073 | ||
2024-10-30 | 286.98001098633 | 288.10000610352 | 286.0299987793 | 286.36999511719 | 283.59494018555 | 2204100 | -0.71850304767955 | -0.21256388800184 | ||
2024-10-30 | 286.98001098633 | 288.10000610352 | 286.0299987793 | 286.36999511719 | 283.59494018555 | 2204100 | -0.71850304767955 | -0.55522448755149 | ||
2024-10-31 | 284.7799987793 | 284.7799987793 | 280.95999145508 | 281.0299987793 | 278.30670166016 | 3027400 | -1.3413889109464 | -1.3168059611189 | ||
2024-10-31 | -2.1074223477594 | |||||||||
2024-10-31 | 284.7799987793 | 284.7799987793 | 280.95999145508 | 281.0299987793 | 278.30670166016 | 3027400 | -1.3413889109464 | 0.53018903350071 | ||
2024-11-01 | 0.53018903350071 | |||||||||
2024-11-01 | 282.51998901367 | 284.48999023438 | 281.95999145508 | 282.23001098633 | 279.49502563477 | 2449400 | -0.88931029777622 | -0.10263982678044 | ||
2024-11-01 | 282.51998901367 | 284.48999023438 | 281.95999145508 | 282.23001098633 | 279.49502563477 | 2449400 | -0.88931029777622 | -0.021258390765766 | ||
2024-11-04 | 282.17001342773 | 283.07000732422 | 280.86999511719 | 281.7200012207 | 278.98999023438 | 2383900 | -0.77719721274159 | -0.15948264720429 | ||
2024-11-04 | -0.28316148381629 | |||||||||
2024-11-04 | 282.17001342773 | 283.07000732422 | 280.86999511719 | 281.7200012207 | 278.98999023438 | 2383900 | -0.77719721274159 | 0.13842969230782 | ||
2024-11-05 | 282.10998535156 | 285.29998779297 | 282.01000976562 | 285.29998779297 | 282.53530883789 | 2060300 | 1.1666174651311 | 1.1307655194944 | ||
2024-11-05 | 282.10998535156 | 285.29998779297 | 282.01000976562 | 285.29998779297 | 282.53530883789 | 2060300 | 1.1666174651311 | 2.4535577635845 | ||
2024-11-06 | 292.29998779297 | 293.60998535156 | 290.20999145508 | 293.2799987793 | 290.43795776367 | 5676800 | 1.1715633495033 | 0.33527575342296 | ||
2024-11-06 | 292.29998779297 | 293.60998535156 | 290.20999145508 | 293.2799987793 | 290.43795776367 | 5676800 | 1.1715633495033 | 0.25231527463687 | ||
2024-11-07 | 294.01998901367 | 295.89999389648 | 294.01000976562 | 295.32998657227 | 292.46807861328 | 4109000 | 0.64282985887658 | 0.44554710820455 | ||
2024-11-07 | 294.01998901367 | 295.89999389648 | 294.01000976562 | 295.32998657227 | 292.46807861328 | 4109000 | 0.64282985887658 | 0.094808787467415 | ||
2024-11-08 | 295.60998535156 | 297.36999511719 | 295.51000976562 | 296.70999145508 | 293.83471679688 | 4142400 | 0.62941534638292 | 0.37211398735648 | ||
2024-11-08 | 295.60998535156 | 297.36999511719 | 295.51000976562 | 296.70999145508 | 293.83471679688 | 4142400 | 0.62941534638292 | 0.41117631890999 | ||
2024-11-11 | 5.7539370242935 | |||||||||
2024-11-11 | 297.92999267578 | 298.11999511719 | 296.76000976562 | 297.54000854492 | 294.65667724609 | 3200900 | -0.45618723126166 | -0.13089790905468 | ||
2024-11-11 | 297.92999267578 | 298.11999511719 | 296.76000976562 | 297.54000854492 | 294.65667724609 | 3200900 | -0.45618723126166 | -0.040329069618006 | ||
2024-11-12 | 297.42001342773 | 297.7799987793 | 295.08999633789 | 296.36999511719 | 293.49801635742 | 3474800 | -0.90335229109862 | -0.353042251073 | ||
2024-11-12 | -0.52361212262755 | |||||||||
2024-11-12 | 297.42001342773 | 297.7799987793 | 295.08999633789 | 296.36999511719 | 293.49801635742 | 3474800 | -0.90335229109862 | 0.14508644021511 | ||
2024-11-13 | 0.14508644021511 | |||||||||
2024-11-13 | 296.79998779297 | 297.54998779297 | 295.61999511719 | 296.23001098633 | 293.359375 | 2829100 | -0.64862804737338 | -0.19204071094444 | ||
2024-11-13 | -0.19204071094444 | |||||||||
2024-11-13 | 296.79998779297 | 297.54998779297 | 295.61999511719 | 296.23001098633 | 293.359375 | 2829100 | -0.64862804737338 | 0.091141681686113 | ||
2024-11-14 | 0.091141681686113 | |||||||||
2024-11-14 | 296.5 | 296.60998535156 | 293.7200012207 | 294.04000854492 | 291.19061279297 | 3280800 | -0.9743381118589 | -0.82967671334844 | ||
2024-11-14 | 296.5 | 296.60998535156 | 293.7200012207 | 294.04000854492 | 291.19061279297 | 3280800 | -0.9743381118589 | -0.52033693879557 | ||
2024-11-15 | 292.51000976562 | 292.60998535156 | 289.35000610352 | 290.30999755859 | 287.49673461914 | 4025800 | -1.1141038963965 | -0.75211518703036 | ||
2024-11-15 | -2.0876905367306 | |||||||||
2024-11-15 | 292.51000976562 | 292.60998535156 | 289.35000610352 | 290.30999755859 | 287.49673461914 | 4025800 | -1.1141038963965 | 0.1136774801485 | ||
2024-11-18 | 290.64001464844 | 292.23999023438 | 290.13000488281 | 291.48999023438 | 288.6653137207 | 2990100 | 0.72725513254472 | 0.29244960882817 | ||
2024-11-18 | 0.40645953832269 | |||||||||
2024-11-18 | 290.64001464844 | 292.23999023438 | 290.13000488281 | 291.48999023438 | 288.6653137207 | 2990100 | 0.72725513254472 | -0.54547202002105 | ||
2024-11-19 | -0.54547202002105 | |||||||||
2024-11-19 | 289.89999389648 | 293.08999633789 | 289.45001220703 | 292.82998657227 | 289.99230957031 | 2342200 | 1.2575519009672 | 1.010690837347 | ||
2024-11-19 | 289.89999389648 | 293.08999633789 | 289.45001220703 | 292.82998657227 | 289.99230957031 | 2342200 | 1.2575519009672 | 0.030743728305471 | ||
2024-11-20 | 292.92001342773 | 293.16000366211 | 290.14001464844 | 293 | 290.16067504883 | 2670800 | 1.0408729789757 | 0.027306625904333 | ||
2024-11-20 | 292.92001342773 | 293.16000366211 | 290.14001464844 | 293 | 290.16067504883 | 2670800 | 1.0408729789757 | 0.52218388371907 | ||
2024-11-21 | 294.5299987793 | 295.76998901367 | 291.95001220703 | 295.04998779297 | 292.19079589844 | 2560700 | 1.3084352275799 | 0.17654874404203 | ||
2024-11-21 | 294.5299987793 | 295.76998901367 | 291.95001220703 | 295.04998779297 | 292.19079589844 | 2560700 | 1.3084352275799 | 0.027119841774037 | ||
2024-11-22 | 295.13000488281 | 296.80999755859 | 295.13000488281 | 296.51000976562 | 293.63668823242 | 2639800 | 0.56923818249124 | 0.46759220004096 | ||
2024-11-22 | 295.13000488281 | 296.80999755859 | 295.13000488281 | 296.51000976562 | 293.63668823242 | 2639800 | 0.56923818249124 | 0.72847579878221 | ||
2024-11-25 | 3.0251878978589 | |||||||||
2024-11-25 | 298.67001342773 | 299.4700012207 | 296.89999389648 | 297.95999145508 | 295.07260131836 | 3384600 | -0.85818523182384 | -0.23772790730062 | ||
2024-11-25 | -0.23772790730062 | |||||||||
2024-11-25 | 298.67001342773 | 299.4700012207 | 296.89999389648 | 297.95999145508 | 295.07260131836 | 3384600 | -0.85818523182384 | 0.15773970807553 | ||
2024-11-26 | 298.42999267578 | 299.39001464844 | 297.86999511719 | 299.04998779297 | 296.15200805664 | 3292800 | 0.51029628904113 | 0.20775228107219 | ||
2024-11-26 | 298.42999267578 | 299.39001464844 | 297.86999511719 | 299.04998779297 | 296.15200805664 | 3292800 | 0.51029628904113 | 0.02675709517137 | ||
2024-11-27 | 0.39267467488526 | |||||||||
2024-11-27 | 299.13000488281 | 299.4700012207 | 297.39999389648 | 298.20001220703 | 295.31030273438 | 2730500 | -0.69122360028749 | -0.31089916110073 | ||
2024-11-27 | -0.31089916110073 | |||||||||
2024-11-27 | 299.13000488281 | 299.4700012207 | 297.39999389648 | 298.20001220703 | 295.31030273438 | 2730500 | -0.69122360028749 | 0.2481523152525 | ||
2024-11-29 | 298.94000244141 | 300.38000488281 | 298.70999145508 | 299.85998535156 | 296.95419311523 | 1811900 | 0.55907518178397 | 0.3077483450334 | ||
2024-11-29 | 298.94000244141 | 300.38000488281 | 298.70999145508 | 299.85998535156 | 296.95419311523 | 1811900 | 0.55907518178397 | 0.14673596441699 | ||
2024-12-02 | 300.29998779297 | 300.75 | 299.79998779297 | 300.42999267578 | 297.51864624023 | 3583700 | 0.31688200323987 | 0.043291671028012 | ||
2024-12-02 | 0.74781367453525 | |||||||||
2024-12-02 | 300.29998779297 | 300.75 | 299.79998779297 | 300.42999267578 | 297.51864624023 | 3583700 | 0.31688200323987 | -0.016638749188636 | ||
2024-12-03 | -0.016638749188636 | |||||||||
2024-12-03 | 300.38000488281 | 300.57000732422 | 299.64001464844 | 300.42999267578 | 297.51864624023 | 2101200 | 0.31036998742386 | 0.016641518129101 | ||
2024-12-03 | 300.38000488281 | 300.57000732422 | 299.64001464844 | 300.42999267578 | 297.51864624023 | 2101200 | 0.31036998742386 | 0.34950515466012 | ||
2024-12-04 | 301.48001098633 | 302.60000610352 | 301.17001342773 | 302.45001220703 | 299.51910400391 | 3258100 | 0.47481243550975 | 0.32174644598482 | ||
2024-12-04 | 301.48001098633 | 302.60000610352 | 301.17001342773 | 302.45001220703 | 299.51910400391 | 3258100 | 0.47481243550975 | 0.049592954349653 | ||
2024-12-05 | 0.73906424682603 | |||||||||
2024-12-05 | 302.60000610352 | 302.75 | 301.51998901367 | 301.60998535156 | 298.6872253418 | 2183400 | -0.4062794339647 | -0.32717142497825 | ||
2024-12-05 | -0.32717142497825 | |||||||||
2024-12-05 | 302.60000610352 | 302.75 | 301.51998901367 | 301.60998535156 | 298.6872253418 | 2183400 | -0.4062794339647 | 0.23209185405957 | ||
2024-12-06 | 302.30999755859 | 302.95001220703 | 302.01998901367 | 302.45001220703 | 299.51910400391 | 2332900 | 0.3079343179889 | 0.046314924934077 | ||
2024-12-06 | 302.30999755859 | 302.95001220703 | 302.01998901367 | 302.45001220703 | 299.51910400391 | 2332900 | 0.3079343179889 | 0.02644621227883 | ||
2024-12-09 | 0.3050341409161 | |||||||||
2024-12-09 | 302.5299987793 | 302.64999389648 | 300.32998657227 | 300.51998901367 | 297.60778808594 | 2953900 | -0.76656447084293 | -0.66440014998028 | ||
2024-12-09 | -0.66440014998028 | |||||||||
2024-12-09 | 302.5299987793 | 302.64999389648 | 300.32998657227 | 300.51998901367 | 297.60778808594 | 2953900 | -0.76656447084293 | 0.15972680815795 | ||
2024-12-10 | 0.15972680815795 | |||||||||
2024-12-10 | 301 | 301 | 299.07000732422 | 299.39001464844 | 296.48876953125 | 2557100 | -0.64119357999377 | -0.5348788543397 | ||
2024-12-10 | -0.5348788543397 | |||||||||
2024-12-10 | 301 | 301 | 299.07000732422 | 299.39001464844 | 296.48876953125 | 2557100 | -0.64119357999377 | 0.537755193156 | ||
2024-12-11 | 301 | 302.29000854492 | 300.85998535156 | 301.79998779297 | 298.87539672852 | 2235300 | 0.47531186032876 | 0.26577667540491 | ||
2024-12-11 | 0.80496109643509 | |||||||||
2024-12-11 | 301 | 302.29000854492 | 300.85998535156 | 301.79998779297 | 298.87539672852 | 2235300 | 0.47531186032876 | -0.10602280304269 | ||
2024-12-12 | 301.48001098633 | 301.54998779297 | 300.04000854492 | 300.07998657227 | 297.17205810547 | 2120000 | -0.50073928342639 | -0.46438382746576 | ||
2024-12-12 | -0.5699142777577 | |||||||||
2024-12-12 | 301.48001098633 | 301.54998779297 | 300.04000854492 | 300.07998657227 | 297.17205810547 | 2120000 | -0.50073928342639 | 0.30658939912769 | ||
2024-12-13 | 0.30658939912769 | |||||||||
2024-12-13 | 301 | 301.26998901367 | 299.10000610352 | 299.92999267578 | 297.02349853516 | 2279200 | -0.72027848417977 | -0.35548416087001 | ||
2024-12-13 | -0.35548416087001 | |||||||||
2024-12-13 | 301 | 301.26998901367 | 299.10000610352 | 299.92999267578 | 297.02349853516 | 2279200 | -0.72027848417977 | 0.21338801189161 | ||
2024-12-16 | 300.57000732422 | 301.75 | 300.42999267578 | 301.14999389648 | 298.23168945312 | 2545400 | 0.43937268461851 | 0.19296222448437 | ||
2024-12-16 | 0.40676199463051 | |||||||||
2024-12-16 | 300.57000732422 | 301.75 | 300.42999267578 | 301.14999389648 | 298.23168945312 | 2545400 | 0.43937268461851 | -0.39515273635213 | ||
2024-12-17 | 299.95999145508 | 300.17999267578 | 299 | 299.66000366211 | 296.75616455078 | 3059900 | -0.39309504449743 | -0.10000926840728 | ||
2024-12-17 | -0.49476681539869 | |||||||||
2024-12-17 | 299.95999145508 | 300.17999267578 | 299 | 299.66000366211 | 296.75616455078 | 3059900 | -0.39309504449743 | 0.033373190380259 | ||
2024-12-18 | 0.033373190380259 | |||||||||
2024-12-18 | 299.76000976562 | 300.5299987793 | 289.95001220703 | 290.39001464844 | 287.57595825195 | 3890900 | -3.5204427562106 | -3.1258322697926 | ||
2024-12-18 | -3.1258322697926 | |||||||||
2024-12-18 | 299.76000976562 | 300.5299987793 | 289.95001220703 | 290.39001464844 | 287.57595825195 | 3890900 | -3.5204427562106 | 0.89533918343756 | ||
2024-12-19 | 0.89533918343756 | |||||||||
2024-12-19 | 292.98999023438 | 293.70001220703 | 289.86999511719 | 289.98001098633 | 287.16995239258 | 4826200 | -1.3040575180991 | -1.0273317684468 | ||
2024-12-19 | 292.98999023438 | 293.70001220703 | 289.86999511719 | 289.98001098633 | 287.16995239258 | 4826200 | -1.3040575180991 | -0.47245519789646 | ||
2024-12-20 | -1.4949332840036 | |||||||||
2024-12-20 | 288.60998535156 | 295.70999145508 | 288.10998535156 | 293.2799987793 | 290.43795776367 | 3837000 | 2.6378836173421 | 1.618105285597 | ||
2024-12-20 | 1.618105285597 | |||||||||
2024-12-20 | 288.60998535156 | 295.70999145508 | 288.10998535156 | 293.2799987793 | 290.43795776367 | 3837000 | 2.6378836173421 | -0.25572831530336 | ||
2024-12-23 | -0.25572831530336 | |||||||||
2024-12-23 | 292.5299987793 | 294.19000244141 | 290.54000854492 | 294 | 292.08813476562 | 3704500 | 1.2562792693386 | 0.50251298220261 | ||
2024-12-23 | 292.5299987793 | 294.19000244141 | 290.54000854492 | 294 | 292.08813476562 | 3704500 | 1.2562792693386 | 0.19388004225127 | ||
2024-12-24 | 294.57000732422 | 297.17001342773 | 294.25 | 297.11999511719 | 295.18786621094 | 2642200 | 0.99235800432773 | 0.8656644361495 | ||
2024-12-24 | 1.5690685936636 | |||||||||
2024-12-24 | 294.57000732422 | 297.17001342773 | 294.25 | 297.11999511719 | 295.18786621094 | 2642200 | 0.99235800432773 | -0.22886129744081 | ||
2024-12-26 | -0.22886129744081 | |||||||||
2024-12-26 | 296.44000244141 | 297.7799987793 | 295.54000854492 | 297.29000854492 | 295.35678100586 | 4307800 | 0.75793130189157 | 0.28673798964889 | ||
2024-12-26 | 0.28673798964889 | |||||||||
2024-12-26 | 296.44000244141 | 297.7799987793 | 295.54000854492 | 297.29000854492 | 295.35678100586 | 4307800 | 0.75793130189157 | -0.65929628185271 | ||
2024-12-27 | 295.32998657227 | 295.92999267578 | 291.98999023438 | 294.07000732422 | 292.15768432617 | 3636800 | -1.331396796175 | -0.42663437691199 | ||
2024-12-27 | 295.32998657227 | 295.92999267578 | 291.98999023438 | 294.07000732422 | 292.15768432617 | 3636800 | -1.331396796175 | -1.0847765368636 | ||
2024-12-30 | 290.88000488281 | 292.51998901367 | 288.7799987793 | 290.82000732422 | 288.92883300781 | 4968500 | -1.2785417663202 | -0.020626223042697 | ||
2024-12-30 | -2.1763264942439 | |||||||||
2024-12-30 | 290.88000488281 | 292.51998901367 | 288.7799987793 | 290.82000732422 | 288.92883300781 | 4968500 | -1.2785417663202 | 0.34041338609532 | ||
2024-12-31 | 0.34041338609532 | |||||||||
2024-12-31 | 291.80999755859 | 292.14001464844 | 289.07000732422 | 289.80999755859 | 287.92541503906 | 3893200 | -1.0508684775392 | -0.68537747737667 | ||
2024-12-31 | -0.68537747737667 | |||||||||
2024-12-31 | 291.80999755859 | 292.14001464844 | 289.07000732422 | 289.80999755859 | 287.92541503906 | 3893200 | -1.0508684775392 | 0.5658930548474 | ||
2025-01-02 | 0.5658930548474 | |||||||||
2025-01-02 | 291.45001220703 | 292.54998779297 | 287.35000610352 | 289.26000976562 | 287.37899780273 | 3796400 | -1.7774677513003 | -0.75141614331126 | ||
2025-01-02 | -0.75141614331126 | |||||||||
2025-01-02 | 291.45001220703 | 292.54998779297 | 287.35000610352 | 289.26000976562 | 287.37899780273 | 3796400 | -1.7774677513003 | 0.48399151255603 | ||
2025-01-03 | 290.66000366211 | 293.35000610352 | 290.19000244141 | 293.05999755859 | 291.15426635742 | 2726800 | 1.0889429806416 | 0.82570490134388 | ||
2025-01-03 | 290.66000366211 | 293.35000610352 | 290.19000244141 | 293.05999755859 | 291.15426635742 | 2726800 | 1.0889429806416 | 0.73023089683526 | ||
2025-01-06 | 2.0535166427669 | |||||||||
2025-01-06 | 295.20001220703 | 296.89999389648 | 293.92999267578 | 294.70001220703 | 292.78359985352 | 3678600 | -1.000337245456 | -0.16937668676292 | ||
2025-01-06 | -0.16937668676292 | |||||||||
2025-01-06 | 295.20001220703 | 296.89999389648 | 293.92999267578 | 294.70001220703 | 292.78359985352 | 3678600 | -1.000337245456 | 0.3868286676753 | ||
2025-01-07 | 0.3868286676753 | |||||||||
2025-01-07 | 295.83999633789 | 295.86999511719 | 290.39999389648 | 291.41000366211 | 289.51501464844 | 3317000 | -1.8487853824233 | -1.4974285866072 | ||
2025-01-07 | -1.4974285866072 | |||||||||
2025-01-07 | 295.83999633789 | 295.86999511719 | 290.39999389648 | 291.41000366211 | 289.51501464844 | 3317000 | -1.8487853824233 | 0.003434942349001 | ||
2025-01-08 | 291.42001342773 | 292.25 | 289.51000976562 | 291.67999267578 | 289.78323364258 | 2971300 | 0.94642331593067 | 0.089211185254223 | ||
2025-01-08 | 0.092649191956007 | |||||||||
2025-01-08 | 291.42001342773 | 292.25 | 289.51000976562 | 291.67999267578 | 289.78323364258 | 2971300 | 0.94642331593067 | -0.55883328433306 | ||
2025-01-10 | 290.04998779297 | 290.04998779297 | 286.2200012207 | 287.29998779297 | 285.43170166016 | 4403700 | -1.3204574154298 | -0.94811243431697 | ||
2025-01-10 | 290.04998779297 | 290.04998779297 | 286.2200012207 | 287.29998779297 | 285.43170166016 | 4403700 | -1.3204574154298 | -0.80055269428906 | ||
2025-01-13 | -2.2901785667577 | |||||||||
2025-01-13 | 285 | 287.88000488281 | 284.63000488281 | 287.76998901367 | 285.89865112305 | 3633300 | 1.141833237623 | 0.97192596970943 | ||
2025-01-13 | 285 | 287.88000488281 | 284.63000488281 | 287.76998901367 | 285.89865112305 | 3633300 | 1.141833237623 | 0.56990468466105 | ||
2025-01-14 | 1.5473697060033 | |||||||||
2025-01-14 | 289.41000366211 | 289.75 | 286.51998901367 | 288.42001342773 | 286.54446411133 | 3803700 | -1.1147578900183 | -0.34207187790607 | ||
2025-01-14 | -0.34207187790607 | |||||||||
2025-01-14 | 289.41000366211 | 289.75 | 286.51998901367 | 288.42001342773 | 286.54446411133 | 3803700 | -1.1147578900183 | 1.4874065001105 | ||
2025-01-15 | 292.70999145508 | 294.29998779297 | 292.17001342773 | 293.70999145508 | 291.80004882812 | 2815300 | 0.72901881347971 | 0.34163507539628 | ||
2025-01-15 | 292.70999145508 | 294.29998779297 | 292.17001342773 | 293.70999145508 | 291.80004882812 | 2815300 | 0.72901881347971 | 0.17705203989615 | ||
2025-01-16 | 2.0144224700446 | |||||||||
2025-01-16 | 294.23001098633 | 294.66000366211 | 292.92999267578 | 293.48999023438 | 291.58148193359 | 3130300 | -0.58712107677564 | -0.25151096907906 | ||
2025-01-16 | -0.25151096907906 | |||||||||
2025-01-16 | 294.23001098633 | 294.66000366211 | 292.92999267578 | 293.48999023438 | 291.58148193359 | 3130300 | -0.58712107677564 | 0.9165567927063 | ||
2025-01-17 | 296.17999267578 | 297.11999511719 | 295.44000244141 | 296.20001220703 | 294.27386474609 | 2603200 | 0.56864089557893 | 0.0067592449676024 | ||
2025-01-17 | 296.17999267578 | 297.11999511719 | 295.44000244141 | 296.20001220703 | 294.27386474609 | 2603200 | 0.56864089557893 | 0.52329092811967 | ||
2025-01-21 | 297.75 | 299.2200012207 | 296.91000366211 | 299.14001464844 | 297.19473266602 | 3893500 | 0.77801270758886 | 0.46683951248951 | ||
2025-01-21 | 297.75 | 299.2200012207 | 296.91000366211 | 299.14001464844 | 297.19473266602 | 3893500 | 0.77801270758886 | 0.48471672743522 | ||
2025-01-22 | 300.58999633789 | 301.29000854492 | 300.26998901367 | 300.60000610352 | 298.6452331543 | 3515700 | 0.33970079214396 | 0.0033300395046343 | ||
2025-01-22 | 2.4225752515317 | |||||||||
2025-01-22 | 300.58999633789 | 301.29000854492 | 300.26998901367 | 300.60000610352 | 298.6452331543 | 3515700 | 0.33970079214396 | -0.11976575576537 | ||
2025-01-23 | -0.11976575576537 | |||||||||
2025-01-23 | 300.23999023438 | 302.17999267578 | 300.01998901367 | 302.17999267578 | 300.21496582031 | 2647800 | 0.71995325018526 | 0.64615058103747 | ||
2025-01-23 | 300.23999023438 | 302.17999267578 | 300.01998901367 | 302.17999267578 | 300.21496582031 | 2647800 | 0.71995325018526 | 0.026479943008528 | ||
2025-01-24 | 0.67280162435161 | |||||||||
2025-01-24 | 302.26000976562 | 302.67001342773 | 300.79998779297 | 301.29998779297 | 299.34066772461 | 2359000 | -0.61784304747854 | -0.31761461709759 | ||
2025-01-24 | 302.26000976562 | 302.67001342773 | 300.79998779297 | 301.29998779297 | 299.34066772461 | 2359000 | -0.61784304747854 | -2.090935296452 | ||
2025-01-27 | -2.401908797414 | |||||||||
2025-01-27 | 295 | 297.57998657227 | 294.44000244141 | 297.10000610352 | 295.16802978516 | 5321300 | 1.0664257929709 | 0.71186647576802 | ||
2025-01-27 | 295 | 297.57998657227 | 294.44000244141 | 297.10000610352 | 295.16802978516 | 5321300 | 1.0664257929709 | 0.26926549193338 | ||
2025-01-28 | 297.89999389648 | 300.10998535156 | 296.20001220703 | 299.64999389648 | 297.70141601562 | 2717300 | 1.3200448964865 | 0.58744546352965 | ||
2025-01-28 | 1.5762691174523 | |||||||||
2025-01-28 | 297.89999389648 | 300.10998535156 | 296.20001220703 | 299.64999389648 | 297.70141601562 | 2717300 | 1.3200448964865 | -0.11012400433408 | ||
2025-01-29 | 299.32000732422 | 299.60000610352 | 296.9700012207 | 298.36999511719 | 296.42971801758 | 2620200 | -0.87783872804855 | -0.31739014559165 | ||
2025-01-29 | -0.42716462718804 | |||||||||
2025-01-29 | 299.32000732422 | 299.60000610352 | 296.9700012207 | 298.36999511719 | 296.42971801758 | 2620200 | -0.87783872804855 | 0.37872604528102 | ||
2025-01-30 | 299.5 | 301.10998535156 | 298.2799987793 | 300.23999023438 | 298.28756713867 | 2891200 | 0.94876846716081 | 0.2470752034641 | ||
2025-01-30 | 299.5 | 301.10998535156 | 298.2799987793 | 300.23999023438 | 298.28756713867 | 2891200 | 0.94876846716081 | 0.32640921203171 | ||
2025-01-31 | 0.9551919261842 | |||||||||
2025-01-31 | 301.2200012207 | 302.60000610352 | 298.23001098633 | 298.60000610352 | 296.65826416016 | 3335000 | -1.4441490512372 | -0.8697945377365 | ||
2025-01-31 | 301.2200012207 | 302.60000610352 | 298.23001098633 | 298.60000610352 | 296.65826416016 | 3335000 | -1.4441490512372 | -1.7682513969764 | ||
2025-02-03 | -2.6226657806485 | |||||||||
2025-02-03 | 293.32000732422 | 297.70001220703 | 292.70001220703 | 296.42001342773 | 294.49243164062 | 5037700 | 1.7082336151266 | 1.0568682756404 | ||
2025-02-03 | 293.32000732422 | 297.70001220703 | 292.70001220703 | 296.42001342773 | 294.49243164062 | 5037700 | 1.7082336151266 | 0.067465650224019 | ||
2025-02-04 | 296.61999511719 | 298.73999023438 | 296.23001098633 | 298.57000732422 | 296.62844848633 | 2601900 | 0.84730754986291 | 0.65741090928844 | ||
2025-02-04 | 1.7898540395838 | |||||||||
2025-02-04 | 296.61999511719 | 298.73999023438 | 296.23001098633 | 298.57000732422 | 296.62844848633 | 2601900 | 0.84730754986291 | -0.11053256581308 | ||
2025-02-05 | -0.11053256581308 | |||||||||
2025-02-05 | 298.23999023438 | 299.9700012207 | 297.08999633789 | 299.95001220703 | 297.99948120117 | 2226200 | 0.96940486664416 | 0.57337112012121 | ||
2025-02-05 | 298.23999023438 | 299.9700012207 | 297.08999633789 | 299.95001220703 | 297.99948120117 | 2226200 | 0.96940486664416 | 0.26004292300494 | ||
2025-02-06 | 0.83490505414659 | |||||||||
2025-02-06 | 300.73001098633 | 300.85998535156 | 298.89999389648 | 300.69000244141 | 298.73468017578 | 2899800 | -0.65146298959891 | -0.013303808552612 | ||
2025-02-06 | -0.013303808552612 | |||||||||
2025-02-06 | 300.73001098633 | 300.85998535156 | 298.89999389648 | 300.69000244141 | 298.73468017578 | 2899800 | -0.65146298959891 | 0.08314210581335 | ||
2025-02-07 | 0.08314210581335 | |||||||||
2025-02-07 | 300.94000244141 | 301.66000366211 | 297.67001342773 | 298 | 296.06216430664 | 3632000 | -1.3226779108722 | -0.97693972803721 | ||
2025-02-07 | -0.97693972803721 | |||||||||
2025-02-07 | 300.94000244141 | 301.66000366211 | 297.67001342773 | 298 | 296.06216430664 | 3632000 | -1.3226779108722 | 0.52348911362206 | ||
2025-02-10 | 299.55999755859 | 300.23001098633 | 298.91000366211 | 299.91000366211 | 297.95971679688 | 2623900 | 0.44160694123536 | 0.11684006755515 | ||
2025-02-10 | 0.6409408262112 | |||||||||
2025-02-10 | 299.55999755859 | 300.23001098633 | 298.91000366211 | 299.91000366211 | 297.95971679688 | 2623900 | 0.44160694123536 | -0.39344892180078 | ||
2025-02-11 | -0.39344892180078 | |||||||||
2025-02-11 | 298.73001098633 | 300.07000732422 | 298.67999267578 | 299.75 | 297.80075073242 | 2719900 | 0.46538592558034 | 0.34144176217987 | ||
2025-02-11 | 0.34144176217987 | |||||||||
2025-02-11 | 298.73001098633 | 300.07000732422 | 298.67999267578 | 299.75 | 297.80075073242 | 2719900 | 0.46538592558034 | -0.9574629248332 | ||
2025-02-12 | -0.9574629248332 | |||||||||
2025-02-12 | 296.88000488281 | 299.32998657227 | 296.23999023438 | 298.76000976562 | 296.81723022461 | 3283500 | 1.0430719820933 | 0.63325412688355 | ||
2025-02-12 | 296.88000488281 | 299.32998657227 | 296.23999023438 | 298.76000976562 | 296.81723022461 | 3283500 | 1.0430719820933 | 0.25437783612441 | ||
2025-02-13 | 299.51998901367 | 301.9700012207 | 298.7799987793 | 301.88000488281 | 299.91690063477 | 3066800 | 1.0676760340181 | 0.7879326775192 | ||
2025-02-13 | 299.51998901367 | 301.9700012207 | 298.7799987793 | 301.88000488281 | 299.91690063477 | 3066800 | 1.0676760340181 | 0.039749276284162 | ||
2025-02-14 | 1.7246008599362 | |||||||||
2025-02-14 | 302 | 302.54998779297 | 301.5 | 301.83999633789 | 299.87716674805 | 2377000 | -0.34704605365485 | -0.052981345069325 | ||
2025-02-14 | -0.052981345069325 | |||||||||
2025-02-14 | 302 | 302.54998779297 | 301.5 | 301.83999633789 | 299.87716674805 | 2377000 | -0.34704605365485 | 0.17558931411581 | ||
2025-02-18 | 302.36999511719 | 302.70001220703 | 301.2200012207 | 302.69000244141 | 300.72164916992 | 2851500 | 0.49133888199002 | 0.1058330288674 | ||
2025-02-18 | 0.2816081744727 | |||||||||
2025-02-18 | 302.36999511719 | 302.70001220703 | 301.2200012207 | 302.69000244141 | 300.72164916992 | 2851500 | 0.49133888199002 | -0.27751043348491 | ||
2025-02-19 | -0.27751043348491 | |||||||||
2025-02-19 | 301.85000610352 | 303.39001464844 | 301.67999267578 | 303.11999511719 | 301.14886474609 | 2566600 | 0.56683307284948 | 0.42073512936631 | ||
2025-02-19 | 0.42073512936631 | |||||||||
2025-02-19 | 301.85000610352 | 303.39001464844 | 301.67999267578 | 303.11999511719 | 301.14886474609 | 2566600 | 0.56683307284948 | -0.19464118085069 | ||
2025-02-20 | 302.5299987793 | 302.7200012207 | 299.88000488281 | 301.48999023438 | 299.52944946289 | 2863900 | -0.93815946301483 | -0.34377038611652 | ||
2025-02-20 | -0.53774244822825 | |||||||||
2025-02-20 | 302.5299987793 | 302.7200012207 | 299.88000488281 | 301.48999023438 | 299.52944946289 | 2863900 | -0.93815946301483 | 0.082921492619259 | ||
2025-02-21 | 0.082921492619259 | |||||||||
2025-02-21 | 301.73999023438 | 301.79000854492 | 295.64001464844 | 295.92001342773 | 293.99569702148 | 3595000 | -2.0378388025954 | -1.9288052611522 | ||
2025-02-21 | -1.9288052611522 | |||||||||
2025-02-21 | 301.73999023438 | 301.79000854492 | 295.64001464844 | 295.92001342773 | 293.99569702148 | 3595000 | -2.0378388025954 | 0.35143889569933 | ||
2025-02-24 | 0.35143889569933 | |||||||||
2025-02-24 | 296.95999145508 | 297.33999633789 | 293.89001464844 | 294.41000366211 | 292.49548339844 | 4465400 | -1.1602817420945 | -0.85869742266426 | ||
2025-02-24 | 296.95999145508 | 297.33999633789 | 293.89001464844 | 294.41000366211 | 292.49548339844 | 4465400 | -1.1602817420945 | -0.0033999407290874 | ||
2025-02-25 | 294.39999389648 | 294.82998657227 | 290.54000854492 | 292.95001220703 | 291.04498291016 | 3509200 | -1.4550684200137 | -0.4925209645089 | ||
2025-02-25 | -1.3503432662421 | |||||||||
2025-02-25 | 294.39999389648 | 294.82998657227 | 290.54000854492 | 292.95001220703 | 291.04498291016 | 3509200 | -1.4550684200137 | 0.32428115714902 | ||
2025-02-26 | 0.32428115714902 | |||||||||
2025-02-26 | 293.89999389648 | 295.70001220703 | 291.86999511719 | 293.04998779297 | 291.14431762695 | 2807300 | -1.2952373796868 | -0.28921610111193 | ||
2025-02-26 | -0.28921610111193 | |||||||||
2025-02-26 | 293.89999389648 | 295.70001220703 | 291.86999511719 | 293.04998779297 | 291.14431762695 | 2807300 | -1.2952373796868 | 0.44020085263856 | ||
2025-02-27 | 0.44020085263856 | |||||||||
2025-02-27 | 294.33999633789 | 294.79000854492 | 288.39999389648 | 288.51000976562 | 286.63388061523 | 2747300 | -2.1676496703462 | -1.9806980515054 | ||
2025-02-27 | -1.9806980515054 | |||||||||
2025-02-27 | 294.33999633789 | 294.79000854492 | 288.39999389648 | 288.51000976562 | 286.63388061523 | 2747300 | -2.1676496703462 | 0.041591318542111 | ||
2025-02-28 | 288.63000488281 | 293.20999145508 | 287.35000610352 | 292.95999145508 | 291.05490112305 | 3485800 | 2.0393197240621 | 1.5001858777724 | ||
2025-02-28 | 288.63000488281 | 293.20999145508 | 287.35000610352 | 292.95999145508 | 291.05490112305 | 3485800 | 2.0393197240621 | 0.32428052796996 | ||
2025-03-03 | 1.8716833779428 | |||||||||
2025-03-03 | 293.91000366211 | 294.7200012207 | 285.76998901367 | 287.70999145508 | 285.83905029297 | 7835600 | -3.0367848025112 | -2.1094934264841 | ||
2025-03-03 | 293.91000366211 | 294.7200012207 | 285.76998901367 | 287.70999145508 | 285.83905029297 | 7835600 | -3.0367848025112 | -0.87239905550475 | ||
2025-03-04 | 285.20001220703 | 288.45001220703 | 281.5 | 284.11999511719 | 282.27239990234 | 6449600 | -2.4094338404961 | -0.37868760295134 | ||
2025-03-04 | 285.20001220703 | 288.45001220703 | 281.5 | 284.11999511719 | 282.27239990234 | 6449600 | -2.4094338404961 | -0.014081566102153 | ||
2025-03-05 | -3.3445670332286 | |||||||||
2025-03-05 | 284.07998657227 | 288.14001464844 | 282.32000732422 | 287.35000610352 | 285.48138427734 | 3662300 | 2.0614930480414 | 1.1510911313065 | ||
2025-03-05 | 1.1510911313065 | |||||||||
2025-03-05 | 284.07998657227 | 288.14001464844 | 282.32000732422 | 287.35000610352 | 285.48138427734 | 3662300 | 2.0614930480414 | -1.3293917672104 | ||
2025-03-06 | 283.5299987793 | 285.82000732422 | 280.64999389648 | 282.01000976562 | 280.17614746094 | 4836300 | -1.8088353842458 | -0.53609460029486 | ||
2025-03-06 | 283.5299987793 | 285.82000732422 | 280.64999389648 | 282.01000976562 | 280.17614746094 | 4836300 | -1.8088353842458 | -0.28013493052195 | ||
2025-03-07 | -2.1332885862561 | |||||||||
2025-03-07 | 281.2200012207 | 284.04998779297 | 278.10998535156 | 283.33999633789 | 281.49746704102 | 3868700 | 2.1358465191019 | 0.75385644974937 | ||
2025-03-07 | 0.75385644974937 | |||||||||
2025-03-07 | 281.2200012207 | 284.04998779297 | 278.10998535156 | 283.33999633789 | 281.49746704102 | 3868700 | 2.1358465191019 | -1.3799688404903 | ||
2025-03-10 | 279.42999267578 | 280.2799987793 | 273.14001464844 | 275.61999511719 | 273.82766723633 | 6442900 | -2.5474468966591 | -1.3634891237371 | ||
2025-03-10 | 279.42999267578 | 280.2799987793 | 273.14001464844 | 275.61999511719 | 273.82766723633 | 6442900 | -2.5474468966591 | -0.22494562374689 | ||
2025-03-11 | 275 | 277 | 271.57998657227 | 273.69000244141 | 271.91024780273 | 5282400 | -1.9566835479185 | -0.47636274857955 | ||
2025-03-11 | -3.4058001063064 | |||||||||
2025-03-11 | 275 | 277 | 271.57998657227 | 273.69000244141 | 271.91024780273 | 5282400 | -1.9566835479185 | 1.1363167539261 | ||
2025-03-12 | 1.1363167539261 | |||||||||
2025-03-12 | 276.79998779297 | 277.29000854492 | 272.48001098633 | 275.04000854492 | 273.25143432617 | 3996100 | -1.7346451045366 | -0.6358306812366 | ||
2025-03-12 | 276.79998779297 | 277.29000854492 | 272.48001098633 | 275.04000854492 | 273.25143432617 | 3996100 | -1.7346451045366 | -0.039999951178982 | ||
2025-03-13 | 274.92999267578 | 275 | 270.20001220703 | 271.17999267578 | 269.41653442383 | 3932500 | -1.7454501065341 | -1.3639835957884 | ||
2025-03-13 | -2.0303451463267 | |||||||||
2025-03-13 | 274.92999267578 | 275 | 270.20001220703 | 271.17999267578 | 269.41653442383 | 3932500 | -1.7454501065341 | 0.89240117010687 | ||
2025-03-14 | 273.60000610352 | 277.38000488281 | 273.35998535156 | 276.98999023438 | 275.1887512207 | 3610100 | 1.4705954589806 | 1.2390292599543 | ||
2025-03-14 | 2.142487541675 | |||||||||
2025-03-14 | 273.60000610352 | 277.38000488281 | 273.35998535156 | 276.98999023438 | 275.1887512207 | 3610100 | 1.4705954589806 | -0.09385871591493 | ||
2025-03-17 | -0.09385871591493 | |||||||||
2025-03-17 | 276.73001098633 | 280.60000610352 | 276.67999267578 | 279.2799987793 | 277.4638671875 | 3981100 | 1.4168040810699 | 0.92147135898994 | ||
2025-03-17 | 0.92147135898994 | |||||||||
2025-03-17 | 276.73001098633 | 280.60000610352 | 276.67999267578 | 279.2799987793 | 277.4638671875 | 3981100 | 1.4168040810699 | -0.38670387316891 | ||
2025-03-18 | 278.20001220703 | 278.5 | 275.32998657227 | 276.26998901367 | 274.47344970703 | 3120900 | -1.1382453959549 | -0.69375381332589 | ||
2025-03-18 | -1.0777749136284 | |||||||||
2025-03-18 | 278.20001220703 | 278.5 | 275.32998657227 | 276.26998901367 | 274.47344970703 | 3120900 | -1.1382453959549 | 0.26423825075406 | ||
2025-03-19 | 277 | 281.38000488281 | 276.63000488281 | 279.41000366211 | 277.59301757812 | 2867800 | 1.7170950063831 | 0.87003742314418 | ||
2025-03-19 | 1.1365746455661 | |||||||||
2025-03-19 | 277 | 281.38000488281 | 276.63000488281 | 279.41000366211 | 277.59301757812 | 2867800 | 1.7170950063831 | -0.61200079906445 | ||
2025-03-20 | -0.61200079906445 | |||||||||
2025-03-20 | 277.70001220703 | 281.20001220703 | 277.26000976562 | 278.73999023438 | 276.92739868164 | 2256400 | 1.421049665524 | 0.37449693252747 | ||
2025-03-20 | 0.37449693252747 | |||||||||
2025-03-20 | 277.70001220703 | 281.20001220703 | 277.26000976562 | 278.73999023438 | 276.92739868164 | 2256400 | 1.421049665524 | -0.83589963905304 | ||
2025-03-21 | -0.83589963905304 | |||||||||
2025-03-21 | 276.41000366211 | 279.07000732422 | 275.67999267578 | 278.85000610352 | 277.03668212891 | 3382500 | 1.2296919393873 | 0.88274751603743 | ||
2025-03-21 | 276.41000366211 | 279.07000732422 | 275.67999267578 | 278.85000610352 | 277.03668212891 | 3382500 | 1.2296919393873 | 1.219291311481 | ||
2025-03-24 | 282.25 | 284.5299987793 | 281.89999389648 | 284.01000976562 | 282.16314697266 | 3251600 | 0.9329567008711 | 0.62356413308238 | ||
2025-03-24 | 282.25 | 284.5299987793 | 281.89999389648 | 284.01000976562 | 282.16314697266 | 3251600 | 0.9329567008711 | 0.17956382891846 | ||
2025-03-25 | 2.9340419102473 | |||||||||
2025-03-25 | 284.51998901367 | 285.08999633789 | 283.66000366211 | 284.48999023438 | 282.63998413086 | 2517200 | -0.50159342458527 | -0.010543645597927 | ||
2025-03-25 | 284.51998901367 | 285.08999633789 | 283.66000366211 | 284.48999023438 | 282.63998413086 | 2517200 | -0.50159342458527 | -0.11951082623699 | ||
2025-03-26 | 284.14999389648 | 284.92001342773 | 280.30999755859 | 281.16000366211 | 279.33166503906 | 2327500 | -1.6180035279655 | -1.0522577155023 | ||
2025-03-26 | 284.14999389648 | 284.92001342773 | 280.30999755859 | 281.16000366211 | 279.33166503906 | 2327500 | -1.6180035279655 | -0.60464226237323 | ||
2025-03-27 | 279.45999145508 | 281.07998657227 | 278.04998779297 | 278.98999023438 | 278.15020751953 | 2345300 | -1.0779845325337 | -0.16818193482936 | ||
2025-03-27 | 279.45999145508 | 281.07998657227 | 278.04998779297 | 278.98999023438 | 278.15020751953 | 2345300 | -1.0779845325337 | -0.24373371790507 | ||
2025-03-28 | 278.30999755859 | 278.75 | 273.04998779297 | 273.42999267578 | 272.60693359375 | 3912900 | -2.0448474285314 | -1.7534421780105 | ||
2025-03-28 | 278.30999755859 | 278.75 | 273.04998779297 | 273.42999267578 | 272.60693359375 | 3912900 | -2.0448474285314 | -1.1556902120304 | ||
2025-03-31 | -5.0084354527777 | |||||||||
2025-03-31 | 270.26998901367 | 275.57998657227 | 268.73001098633 | 274.83999633789 | 274.0126953125 | 6064000 | 2.5490177151394 | 1.6909044695997 | ||
2025-03-31 | 1.6909044695997 | |||||||||
2025-03-31 | 270.26998901367 | 275.57998657227 | 268.73001098633 | 274.83999633789 | 274.0126953125 | 6064000 | 2.5490177151394 | -0.34201806648644 | ||
2025-04-01 | -0.34201806648644 | |||||||||
2025-04-01 | 273.89999389648 | 276.79000854492 | 272.05999755859 | 275.76998901367 | 274.93988037109 | 3269900 | 1.7385911301824 | 0.68272915620955 | ||
2025-04-01 | 0.68272915620955 | |||||||||
2025-04-01 | 273.89999389648 | 276.79000854492 | 272.05999755859 | 275.76998901367 | 274.93988037109 | 3269900 | 1.7385911301824 | -1.0588472373662 | ||
2025-04-02 | -1.0588472373662 | |||||||||
2025-04-02 | 272.85000610352 | 279.25 | 272.60998535156 | 277.95001220703 | 277.11334228516 | 2594700 | 2.4357195279822 | 1.8691610736416 | ||
2025-04-02 | 1.8691610736416 | |||||||||
2025-04-02 | 272.85000610352 | 279.25 | 272.60998535156 | 277.95001220703 | 277.11334228516 | 2594700 | 2.4357195279822 | -3.5761834879872 | ||
2025-04-03 | 268.01000976562 | 269.36999511719 | 263.70001220703 | 263.95999145508 | 263.16543579102 | 8137500 | -2.1049051538534 | -1.5111444210941 | ||
2025-04-03 | 268.01000976562 | 269.36999511719 | 263.70001220703 | 263.95999145508 | 263.16543579102 | 8137500 | -2.1049051538534 | -2.6481248903831 | ||
2025-04-04 | 256.9700012207 | 257.73001098633 | 248.17999267578 | 248.4700012207 | 247.72207641602 | 16633700 | -3.7054351078476 | -3.3077791024718 | ||
2025-04-04 | 256.9700012207 | 257.73001098633 | 248.17999267578 | 248.4700012207 | 247.72207641602 | 16633700 | -3.7054351078476 | -3.4088627114304 | ||
2025-04-07 | -13.65353860059 | |||||||||
2025-04-07 | 240 | 257.0299987793 | 236.41999816895 | 247.66000366211 | 246.91452026367 | 16346700 | 8.7175369131099 | 3.1916681925456 | ||
2025-04-07 | 240 | 257.0299987793 | 236.41999816895 | 247.66000366211 | 246.91452026367 | 16346700 | 8.7175369131099 | 3.5694081430893 | ||
2025-04-08 | 6.875 | |||||||||
2025-04-08 | 256.5 | 257.70999145508 | 240.05000305176 | 243.75 | 243.01629638672 | 11064300 | -6.8526595742791 | -4.9707602339181 | ||
2025-04-08 | 256.5 | 257.70999145508 | 240.05000305176 | 243.75 | 243.01629638672 | 11064300 | -6.8526595742791 | -0.77948467548077 | ||
2025-04-09 | -5.7114985951206 | |||||||||
2025-04-09 | 241.85000610352 | 268.48001098633 | 241.61999511719 | 268.48001098633 | 267.671875 | 12138000 | 11.116636210556 | 11.01095894594 | ||
2025-04-09 | 11.01095894594 | |||||||||
2025-04-09 | 241.85000610352 | 268.48001098633 | 241.61999511719 | 268.48001098633 | 267.671875 | 12138000 | 11.116636210556 | -2.7450928684374 | ||
2025-04-10 | 261.10998535156 | 261.66000366211 | 249.88999938965 | 257.42999267578 | 256.65509033203 | 7255700 | -4.4982053457662 | -1.4093649734714 | ||
2025-04-10 | 261.10998535156 | 261.66000366211 | 249.88999938965 | 257.42999267578 | 256.65509033203 | 7255700 | -4.4982053457662 | -0.2796881642342 | ||
2025-04-11 | -4.3839463087065 | |||||||||
2025-04-11 | 256.70999145508 | 262.75 | 254.66999816895 | 261.73999023438 | 260.95211791992 | 5007900 | 3.1727340829894 | 1.9594090400556 | ||
2025-04-11 | 256.70999145508 | 262.75 | 254.66999816895 | 261.73999023438 | 260.95211791992 | 5007900 | 3.1727340829894 | 1.7918555117262 | ||
2025-04-14 | 3.7863743306634 | |||||||||
2025-04-14 | 266.42999267578 | 266.73001098633 | 261.45999145508 | 264.14999389648 | 263.35488891602 | 4039900 | -1.9757879931704 | -0.85575905189901 | ||
2025-04-14 | -0.85575905189901 | |||||||||
2025-04-14 | 266.42999267578 | 266.73001098633 | 261.45999145508 | 264.14999389648 | 263.35488891602 | 4039900 | -1.9757879931704 | 0.037859589561373 | ||
2025-04-15 | 0.037859589561373 | |||||||||
2025-04-15 | 264.25 | 266.39999389648 | 263.14999389648 | 263.69000244141 | 262.89627075195 | 4680400 | -1.2199699979208 | -0.21191960590113 | ||
2025-04-15 | 264.25 | 266.39999389648 | 263.14999389648 | 263.69000244141 | 262.89627075195 | 4680400 | -1.2199699979208 | -1.1073659982172 | ||
2025-04-16 | 260.76998901367 | 262.58999633789 | 255.44999694824 | 258.20999145508 | 257.43276977539 | 4295500 | -2.7190675536858 | -0.98170712369035 | ||
2025-04-16 | -2.2857175193649 | |||||||||
2025-04-16 | 260.76998901367 | 262.58999633789 | 255.44999694824 | 258.20999145508 | 257.43276977539 | 4295500 | -2.7190675536858 | 0.35630434846843 | ||
2025-04-17 | 0.35630434846843 | |||||||||
2025-04-17 | 259.13000488281 | 260.95001220703 | 257.32998657227 | 258.75 | 257.97113037109 | 3401000 | -1.3872486933986 | -0.14664642289662 | ||
2025-04-17 | 259.13000488281 | 260.95001220703 | 257.32998657227 | 258.75 | 257.97113037109 | 3401000 | -1.3872486933986 | -0.97390879755435 | ||
2025-04-21 | 256.23001098633 | 256.5 | 249.94000244141 | 252.60000610352 | 251.83966064453 | 5523200 | -2.557503921479 | -1.4166977821369 | ||
2025-04-21 | -2.5199701525302 | |||||||||
2025-04-21 | 256.23001098633 | 256.5 | 249.94000244141 | 252.60000610352 | 251.83966064453 | 5523200 | -2.557503921479 | 1.1955617342441 | ||
2025-04-22 | 255.61999511719 | 260.20999145508 | 255.27000427246 | 259.0299987793 | 258.25030517578 | 3802300 | 1.9352008069638 | 1.3340128813265 | ||
2025-04-22 | 255.61999511719 | 260.20999145508 | 255.27000427246 | 259.0299987793 | 258.25030517578 | 3802300 | 1.9352008069638 | 2.6637817739263 | ||
2025-04-23 | 5.277112529761 | |||||||||
2025-04-23 | 265.92999267578 | 268.38000488281 | 262.57000732422 | 263.44000244141 | 262.64703369141 | 6842700 | -2.1648399481663 | -0.93633298347463 | ||
2025-04-23 | -0.93633298347463 | |||||||||
2025-04-23 | 265.92999267578 | 268.38000488281 | 262.57000732422 | 263.44000244141 | 262.64703369141 | 6842700 | -2.1648399481663 | 0.17460956985089 | ||
2025-04-24 | 263.89999389648 | 269.25 | 263.39001464844 | 268.98999023438 | 268.18029785156 | 3487600 | 2.2248320079196 | 1.9287595511985 | ||
2025-04-24 | 2.1067369198052 | |||||||||
2025-04-24 | 263.89999389648 | 269.25 | 263.39001464844 | 268.98999023438 | 268.18029785156 | 3487600 | 2.2248320079196 | -0.048330751155168 | ||
2025-04-25 | -0.048330751155168 | |||||||||
2025-04-25 | 268.85998535156 | 270.89999389648 | 267.41000366211 | 270.64001464844 | 269.82534790039 | 3220900 | 1.3051083304964 | 0.66206553368193 | ||
2025-04-25 | 268.85998535156 | 270.89999389648 | 267.41000366211 | 270.64001464844 | 269.82534790039 | 3220900 | 1.3051083304964 | 0.14039844245795 | ||
2025-04-28 | 271.01998901367 | 272.26000976562 | 268.07998657227 | 271.0299987793 | 270.21417236328 | 2507700 | 1.5592447786969 | 0.003693368028479 | ||
2025-04-28 | 0.80711654614458 | |||||||||
2025-04-28 | 271.01998901367 | 272.26000976562 | 268.07998657227 | 271.0299987793 | 270.21417236328 | 2507700 | 1.5592447786969 | -0.33206431042242 | ||
2025-04-29 | -0.33206431042242 | |||||||||
2025-04-29 | 270.13000488281 | 273.26998901367 | 270.05999755859 | 272.66000366211 | 271.83926391602 | 2209100 | 1.1886215967182 | 0.93658561935555 | ||
2025-04-29 | 0.93658561935555 | |||||||||
2025-04-29 | 270.13000488281 | 273.26998901367 | 270.05999755859 | 272.66000366211 | 271.83926391602 | 2209100 | 1.1886215967182 | -1.3019945216997 | ||
2025-04-30 | -1.3019945216997 | |||||||||
2025-04-30 | 269.10998535156 | 273.51998901367 | 266.25 | 272.82000732422 | 271.99877929688 | 4039500 | 2.7305123056045 | 1.3786266488066 | ||
2025-04-30 | 269.10998535156 | 273.51998901367 | 266.25 | 272.82000732422 | 271.99877929688 | 4039500 | 2.7305123056045 | 0.90169026795557 | ||
2025-05-01 | 2.2927478590859 | |||||||||
2025-05-01 | 275.2799987793 | 277.2799987793 | 274.25 | 274.51998901367 | 273.69366455078 | 3238000 | -1.0927577873039 | -0.27608608289567 | ||
2025-05-01 | -0.27608608289567 | |||||||||
2025-05-01 | 275.2799987793 | 277.2799987793 | 274.25 | 274.51998901367 | 273.69366455078 | 3238000 | -1.0927577873039 | 1.0928165962627 | ||
2025-05-02 | 277.51998901367 | 279.60000610352 | 276.61999511719 | 278.79998779297 | 277.96078491211 | 3170800 | 1.0772941359737 | 0.46122759799974 | ||
2025-05-02 | 1.5590845659999 | |||||||||
2025-05-02 | 277.51998901367 | 279.60000610352 | 276.61999511719 | 278.79998779297 | 277.96078491211 | 3170800 | 1.0772941359737 | -0.77115996794122 | ||
2025-05-05 | -0.77115996794122 | |||||||||
2025-05-05 | 276.64999389648 | 278.83999633789 | 276.39001464844 | 277.2200012207 | 276.38552856445 | 2820800 | 0.8864219253975 | 0.20603916023654 | ||
2025-05-05 | 0.20603916023654 | |||||||||
2025-05-05 | 276.64999389648 | 278.83999633789 | 276.39001464844 | 277.2200012207 | 276.38552856445 | 2820800 | 0.8864219253975 | -0.95591728043267 | ||
2025-05-06 | -0.95591728043267 | |||||||||
2025-05-06 | 274.57000732422 | 277.10000610352 | 273.95001220703 | 274.9700012207 | 274.1423034668 | 2444000 | 1.1498425829979 | 0.14568011283624 | ||
2025-05-06 | 274.57000732422 | 277.10000610352 | 273.95001220703 | 274.9700012207 | 274.1423034668 | 2444000 | 1.1498425829979 | 0.28730717584271 | ||
2025-05-07 | 275.76000976562 | 277.23001098633 | 273.57998657227 | 276.10998535156 | 275.27886962891 | 2694800 | 1.3341708433407 | 0.12691310325779 | ||
2025-05-07 | 275.76000976562 | 277.23001098633 | 273.57998657227 | 276.10998535156 | 275.27886962891 | 2694800 | 1.3341708433407 | 0.72073480045254 | ||
2025-05-08 | 278.10000610352 | 280.86999511719 | 276.5 | 278.2799987793 | 277.44235229492 | 2781500 | 1.5804683968128 | 0.064722284009688 | ||
2025-05-08 | 278.10000610352 | 280.86999511719 | 276.5 | 278.2799987793 | 277.44235229492 | 2781500 | 1.5804683968128 | 0.28029279240995 | ||
2025-05-09 | 1.635280662346 | |||||||||
2025-05-09 | 279.05999755859 | 279.61999511719 | 277.25 | 277.9700012207 | 277.13327026367 | 2151200 | -0.8475771255894 | -0.39059569534389 | ||
2025-05-09 | -0.39059569534389 | |||||||||
2025-05-09 | 279.05999755859 | 279.61999511719 | 277.25 | 277.9700012207 | 277.13327026367 | 2151200 | -0.8475771255894 | 3.1694058782979 | ||
2025-05-12 | 286.7799987793 | 287.26998901367 | 284.36999511719 | 287.26998901367 | 286.4052734375 | 4184800 | 1.0197960214787 | 0.17085927765559 | ||
2025-05-12 | 286.7799987793 | 287.26998901367 | 284.36999511719 | 287.26998901367 | 286.4052734375 | 4184800 | 1.0197960214787 | 0.11835428373774 | ||
2025-05-13 | 287.60998535156 | 290.35000610352 | 287.01998901367 | 289.2200012207 | 288.34942626953 | 3286800 | 1.1602038942609 | 0.55979136717823 | ||
2025-05-13 | 287.60998535156 | 290.35000610352 | 287.01998901367 | 289.2200012207 | 288.34942626953 | 3286800 | 1.1602038942609 | 0.17287877667163 | ||
2025-05-14 | 4.2270748456308 | |||||||||
2025-05-14 | 289.7200012207 | 290.2200012207 | 288.44000244141 | 289.41000366211 | 288.53884887695 | 3198800 | -0.61332739708151 | -0.10699901880699 | ||
2025-05-14 | 289.7200012207 | 290.2200012207 | 288.44000244141 | 289.41000366211 | 288.53884887695 | 3198800 | -0.61332739708151 | -0.35935473264984 | ||
2025-05-15 | -0.46596924541886 | |||||||||
2025-05-15 | 288.36999511719 | 290.85998535156 | 288.04998779297 | 290.58999633789 | 289.71530151367 | 2347000 | 0.97552427622853 | 0.76984473360378 | ||
2025-05-15 | 288.36999511719 | 290.85998535156 | 288.04998779297 | 290.58999633789 | 289.71530151367 | 2347000 | 0.97552427622853 | 0.16861909926358 | ||
2025-05-16 | 291.07998657227 | 292.75 | 290.20001220703 | 292.57998657227 | 291.69927978516 | 5440100 | 0.87870009845126 | 0.51532227195139 | ||
2025-05-16 | 1.4599270126447 | |||||||||
2025-05-16 | 291.07998657227 | 292.75 | 290.20001220703 | 292.57998657227 | 291.69927978516 | 5440100 | 0.87870009845126 | -1.0663733886039 | ||
2025-05-19 | -1.0663733886039 | |||||||||
2025-05-19 | 289.45999145508 | 293.13000488281 | 289.32000732422 | 292.80999755859 | 291.92861938477 | 3083600 | 1.3168800850762 | 1.1573295800485 | ||
2025-05-19 | 1.1573295800485 | |||||||||
2025-05-19 | 289.45999145508 | 293.13000488281 | 289.32000732422 | 292.80999755859 | 291.92861938477 | 3083600 | 1.3168800850762 | -0.28004758411798 | ||
2025-05-20 | 291.98999023438 | 292.5 | 290.35998535156 | 291.85000610352 | 290.97149658203 | 2827200 | -0.73162893963675 | -0.047941414274855 | ||
2025-05-20 | 291.98999023438 | 292.5 | 290.35998535156 | 291.85000610352 | 290.97149658203 | 2827200 | -0.73162893963675 | -0.79150163107223 | ||
2025-05-21 | 289.54000854492 | 291.48999023438 | 286.14999389648 | 286.76998901367 | 285.90679931641 | 3166700 | -1.8319655963476 | -0.95669663932479 | ||
2025-05-21 | 289.54000854492 | 291.48999023438 | 286.14999389648 | 286.76998901367 | 285.90679931641 | 3166700 | -1.8319655963476 | -0.13599196073505 | ||
2025-05-22 | -2.1959607695753 | |||||||||
2025-05-22 | 286.38000488281 | 288.5299987793 | 285.88000488281 | 286.7200012207 | 285.85693359375 | 2738700 | 0.92696021100553 | 0.11872209375432 | ||
2025-05-22 | 0.11872209375432 | |||||||||
2025-05-22 | 286.38000488281 | 288.5299987793 | 285.88000488281 | 286.7200012207 | 285.85693359375 | 2738700 | 0.92696021100553 | -1.283479582908 | ||
2025-05-23 | -1.283479582908 | |||||||||
2025-05-23 | 283.04000854492 | 286.23001098633 | 283 | 285.04000854492 | 284.18200683594 | 2855800 | 1.1413466382785 | 0.70661388482913 | ||
2025-05-23 | 283.04000854492 | 286.23001098633 | 283 | 285.04000854492 | 284.18200683594 | 2855800 | 1.1413466382785 | 1.1998255710188 | ||
2025-05-27 | 288.45999145508 | 291.0299987793 | 287.51998901367 | 290.89999389648 | 290.02435302734 | 2980600 | 1.2207880842184 | 0.84587204939519 | ||
2025-05-27 | 288.45999145508 | 291.0299987793 | 287.51998901367 | 290.89999389648 | 290.02435302734 | 2980600 | 1.2207880842184 | 0.068756346245369 | ||
2025-05-28 | 2.8476530932956 | |||||||||
2025-05-28 | 291.10000610352 | 291.64999389648 | 288.79998779297 | 289.19000244141 | 288.31951904297 | 2413800 | -0.97720081027233 | -0.65613315769913 | ||
2025-05-28 | -0.65613315769913 | |||||||||
2025-05-28 | 291.10000610352 | 291.64999389648 | 288.79998779297 | 289.19000244141 | 288.31951904297 | 2413800 | -0.97720081027233 | 0.80915533667687 | ||
2025-05-29 | 0.80915533667687 | |||||||||
2025-05-29 | 291.5299987793 | 291.82000732422 | 288.32000732422 | 290.11999511719 | 289.24670410156 | 3850800 | -1.1993694442312 | -0.48365645662998 | ||
2025-05-29 | 291.5299987793 | 291.82000732422 | 288.32000732422 | 290.11999511719 | 289.24670410156 | 3850800 | -1.1993694442312 | -0.22404312264718 | ||
2025-05-30 | -0.70661598024884 | |||||||||
2025-05-30 | 289.4700012207 | 290.75 | 286.85998535156 | 289.88000488281 | 289.00744628906 | 3178000 | 1.356067366339 | 0.14163943081507 | ||
2025-05-30 | 0.14163943081507 | |||||||||
2025-05-30 | 289.4700012207 | 290.75 | 286.85998535156 | 289.88000488281 | 289.00744628906 | 3178000 | 1.356067366339 | -0.18628692418443 | ||
2025-06-02 | -0.18628692418443 | |||||||||
2025-06-02 | 289.33999633789 | 291.42001342773 | 287.57998657227 | 291.35998535156 | 290.48297119141 | 2845900 | 1.335290018349 | 0.69813680764443 | ||
2025-06-02 | 289.33999633789 | 291.42001342773 | 287.57998657227 | 291.35998535156 | 290.48297119141 | 2845900 | 1.335290018349 | 0.061787205659747 | ||
2025-06-03 | 291.54000854492 | 293.85000610352 | 291.01998901367 | 293.36999511719 | 292.48693847656 | 3493700 | 0.97244766568623 | 0.62769654888848 | ||
2025-06-03 | 291.54000854492 | 293.85000610352 | 291.01998901367 | 293.36999511719 | 292.48693847656 | 3493700 | 0.97244766568623 | 0.15339408069033 | ||
2025-06-04 | 1.5483552371019 | |||||||||
2025-06-04 | 293.82000732422 | 294.35000610352 | 293.0299987793 | 293.33999633789 | 292.45700073242 | 2718900 | -0.44844820684479 | -0.16336906077279 | ||
2025-06-04 | -0.16336906077279 | |||||||||
2025-06-04 | 293.82000732422 | 294.35000610352 | 293.0299987793 | 293.33999633789 | 292.45700073242 | 2718900 | -0.44844820684479 | 0.21818185601268 | ||
2025-06-05 | 0.21818185601268 | |||||||||
2025-06-05 | 293.98001098633 | 294.89999389648 | 291.07000732422 | 291.7200012207 | 290.84188842773 | 3034300 | -1.2987408109646 | -0.76876307271453 | ||
2025-06-05 | -0.76876307271453 | |||||||||
2025-06-05 | 293.98001098633 | 294.89999389648 | 291.07000732422 | 291.7200012207 | 290.84188842773 | 3034300 | -1.2987408109646 | 1.0249520848291 | ||
2025-06-06 | 294.70999145508 | 295.88000488281 | 294.01998901367 | 295.11999511719 | 294.23165893555 | 2308800 | 0.63261544746678 | 0.1391210593455 | ||
2025-06-06 | 294.70999145508 | 295.88000488281 | 294.01998901367 | 295.11999511719 | 294.23165893555 | 2308800 | 0.63261544746678 | 0.11520613428975 | ||
2025-06-09 | 1.2820479290844 | |||||||||
2025-06-09 | 295.45999145508 | 296.26998901367 | 294.82000732422 | 295.35998535156 | 294.47091674805 | 3119700 | -0.48941227367657 | -0.033847595751668 | ||
2025-06-09 | -0.033847595751668 | |||||||||
2025-06-09 | 295.45999145508 | 296.26998901367 | 294.82000732422 | 295.35998535156 | 294.47091674805 | 3119700 | -0.48941227367657 | 0.12865821426697 | ||
2025-06-10 | 295.73999023438 | 297.19000244141 | 295.2200012207 | 296.92001342773 | 296.02624511719 | 2823100 | 0.66729937421495 | 0.39900697650805 | ||
2025-06-10 | 295.73999023438 | 297.19000244141 | 295.2200012207 | 296.92001342773 | 296.02624511719 | 2823100 | 0.66729937421495 | 0.22901544019589 | ||
2025-06-11 | 0.7584035966439 | |||||||||
2025-06-11 | 297.60000610352 | 298.07000732422 | 295.16000366211 | 296.13000488281 | 295.23861694336 | 2706600 | -0.97628194404145 | -0.4939520129552 | ||
2025-06-11 | 297.60000610352 | 298.07000732422 | 295.16000366211 | 296.13000488281 | 295.23861694336 | 2706600 | -0.97628194404145 | -0.28028807488529 | ||
2025-06-12 | -0.77285559925253 | |||||||||
2025-06-12 | 295.29998779297 | 297.10000610352 | 295.10000610352 | 297.07998657227 | 296.18576049805 | 3092300 | 0.6777363465382 | 0.60277644865492 | ||
2025-06-12 | 0.60277644865492 | |||||||||
2025-06-12 | 295.29998779297 | 297.10000610352 | 295.10000610352 | 297.07998657227 | 296.18576049805 | 3092300 | 0.6777363465382 | -0.88527483644363 | ||
2025-06-13 | 294.45001220703 | 296.13000488281 | 292.83999633789 | 293.57000732422 | 292.68634033203 | 3383100 | -1.1110014151466 | -0.29886393150962 | ||
2025-06-13 | -1.1814930007724 | |||||||||
2025-06-13 | 294.45001220703 | 296.13000488281 | 292.83999633789 | 293.57000732422 | 292.68634033203 | 3383100 | -1.1110014151466 | 0.64039405794483 | ||
2025-06-16 | 295.45001220703 | 297.36999511719 | 295.32998657227 | 296.4700012207 | 295.57760620117 | 3113100 | 0.69075564205285 | 0.34523234778447 | ||
2025-06-16 | 0.98783725317062 | |||||||||
2025-06-16 | 295.45001220703 | 297.36999511719 | 295.32998657227 | 296.4700012207 | 295.57760620117 | 3113100 | 0.69075564205285 | -0.46210244259001 | ||
2025-06-17 | 295.10000610352 | 296.04998779297 | 293.57998657227 | 294 | 293.11502075195 | 2720400 | -0.83431897400733 | -0.37275705888321 | ||
2025-06-17 | -0.83313698199919 | |||||||||
2025-06-17 | 295.10000610352 | 296.04998779297 | 293.57998657227 | 294 | 293.11502075195 | 2720400 | -0.83431897400733 | 0.10884602864583 | ||
2025-06-18 | 0.10884602864583 | |||||||||
2025-06-18 | 294.32000732422 | 295.95001220703 | 293.67999267578 | 294.10998535156 | 293.22470092773 | 2409300 | -0.76702802419958 | -0.071358374364572 | ||
2025-06-18 | -0.071358374364572 | |||||||||
2025-06-18 | 294.32000732422 | 295.95001220703 | 293.67999267578 | 294.10998535156 | 293.22470092773 | 2409300 | -0.76702802419958 | 0.51341669471712 | ||
2025-06-20 | 0.51341669471712 | |||||||||
2025-06-20 | 295.61999511719 | 295.98999023438 | 292.7200012207 | 293.42999267578 | 292.54675292969 | 2686100 | -1.1047633776678 | -0.74081675041572 | ||
2025-06-20 | -0.74081675041572 | |||||||||
2025-06-20 | 295.61999511719 | 295.98999023438 | 292.7200012207 | 293.42999267578 | 292.54675292969 | 2686100 | -1.1047633776678 | 0.020446975459687 | ||
2025-06-23 | 293.48999023438 | 296.4700012207 | 291.9700012207 | 296.25 | 295.35824584961 | 3340000 | 1.5412542320053 | 0.94041018687585 | ||
2025-06-23 | 293.48999023438 | 296.4700012207 | 291.9700012207 | 296.25 | 295.35824584961 | 3340000 | 1.5412542320053 | 0.73586250659283 | ||
2025-06-24 | 298.42999267578 | 300.17001342773 | 297.94000244141 | 299.70999145508 | 298.80783081055 | 3225300 | 0.74847652817842 | 0.42891090396784 | ||
2025-06-24 | 298.42999267578 | 300.17001342773 | 297.94000244141 | 299.70999145508 | 298.80783081055 | 3225300 | 0.74847652817842 | 0.21354464872201 | ||
2025-06-25 | 2.3583183725123 | |||||||||
2025-06-25 | 300.35000610352 | 300.42999267578 | 298.76998901367 | 299.35998535156 | 298.45889282227 | 3025900 | -0.5525425898142 | -0.32962235120179 | ||
2025-06-25 | -0.32962235120179 | |||||||||
2025-06-25 | 300.35000610352 | 300.42999267578 | 298.76998901367 | 299.35998535156 | 298.45889282227 | 3025900 | -0.5525425898142 | 0.33738970304895 | ||
2025-06-26 | 300.36999511719 | 302.19000244141 | 300.10000610352 | 301.94000244141 | 301.03112792969 | 2286100 | 0.69643328736544 | 0.52269113085222 | ||
2025-06-26 | 300.36999511719 | 302.19000244141 | 300.10000610352 | 301.94000244141 | 301.03112792969 | 2286100 | 0.69643328736544 | 0.24507856805711 | ||
2025-06-27 | 302.67999267578 | 304.26000976562 | 301.39001464844 | 303.30999755859 | 302.39700317383 | 3189900 | 0.95225288752028 | 0.20814222877537 | ||
2025-06-27 | 302.67999267578 | 304.26000976562 | 301.39001464844 | 303.30999755859 | 302.39700317383 | 3189900 | 0.95225288752028 | 0.14176673345501 | ||
2025-06-30 | 303.73999023438 | 304.5299987793 | 302.60000610352 | 303.92999267578 | 303.92999267578 | 3100000 | 0.63780325077754 | 0.062554305496509 | ||
2025-06-30 | 1.5265925801179 | |||||||||
2025-06-30 | 303.73999023438 | 304.5299987793 | 302.60000610352 | 303.92999267578 | 303.92999267578 | 3100000 | 0.63780325077754 | -0.29282537173249 | ||
2025-07-01 | -0.29282537173249 | |||||||||
2025-07-01 | 303.04000854492 | 304.69000244141 | 302.79998779297 | 303.92999267578 | 303.92999267578 | 3970600 | 0.62417923534719 | 0.29368535697076 | ||
2025-07-01 | 303.04000854492 | 304.69000244141 | 302.79998779297 | 303.92999267578 | 303.92999267578 | 3970600 | 0.62417923534719 | 0.0065868889982612 | ||
2025-07-02 | 303.95001220703 | 305.55999755859 | 303.51000976562 | 305.51000976562 | 305.51000976562 | 4474700 | 0.67542674936876 | 0.51324148575167 | ||
2025-07-02 | 303.95001220703 | 305.55999755859 | 303.51000976562 | 305.51000976562 | 305.51000976562 | 4474700 | 0.67542674936876 | 0.34040718604984 | ||
2025-07-03 | 306.54998779297 | 308.39999389648 | 306.54998779297 | 308.0299987793 | 308.0299987793 | 2238100 | 0.60349247339231 | 0.48279596974823 | ||
2025-07-03 | 1.6466440383021 | |||||||||
2025-07-03 | 306.54998779297 | 308.39999389648 | 306.54998779297 | 308.0299987793 | 308.0299987793 | 2238100 | 0.60349247339231 | -0.33763222706988 | ||
2025-07-07 | 306.98999023438 | 307.35000610352 | 304.2200012207 | 305.60000610352 | 305.60000610352 | 4255800 | -1.0183845194909 | -0.45277832342292 | ||
2025-07-07 | -0.78888182495574 | |||||||||
2025-07-07 | 306.98999023438 | 307.35000610352 | 304.2200012207 | 305.60000610352 | 305.60000610352 | 4255800 | -1.0183845194909 | 0.16033711537591 | ||
2025-07-08 | 0.16033711537591 | |||||||||
2025-07-08 | 306.08999633789 | 306.5 | 305.17999267578 | 305.57998657227 | 305.57998657227 | 3497900 | -0.43067123139274 | -0.16662085390795 | ||
2025-07-08 | -0.16662085390795 | |||||||||
2025-07-08 | 306.08999633789 | 306.5 | 305.17999267578 | 305.57998657227 | 305.57998657227 | 3497900 | -0.43067123139274 | 0.38942420763699 | ||
2025-07-09 | 306.76998901367 | 307.69000244141 | 305.79998779297 | 307.5 | 307.5 | 2838800 | 0.61805582860817 | 0.23796688479054 | ||
2025-07-09 | 306.76998901367 | 307.69000244141 | 305.79998779297 | 307.5 | 307.5 | 2838800 | 0.61805582860817 | 0.048778502921754 | ||
2025-07-10 | 307.64999389648 | 308.92999267578 | 306.95999145508 | 308.32000732422 | 308.32000732422 | 2598100 | 0.6417778458244 | 0.21778431367687 | ||
2025-07-10 | 0.89666237069004 | |||||||||
2025-07-10 | 307.64999389648 | 308.92999267578 | 306.95999145508 | 308.32000732422 | 308.32000732422 | 2598100 | 0.6417778458244 | -0.46704800441055 | ||
2025-07-11 | -0.46704800441055 | |||||||||
2025-07-11 | 306.88000488281 | 307.64001464844 | 306.14999389648 | 307.01998901367 | 307.01998901367 | 2909500 | 0.48669631933977 | 0.045615266107957 | ||
2025-07-11 | 0.045615266107957 | |||||||||
2025-07-11 | 306.88000488281 | 307.64001464844 | 306.14999389648 | 307.01998901367 | 307.01998901367 | 2909500 | 0.48669631933977 | -0.091198876072007 | ||
2025-07-14 | -0.091198876072007 | |||||||||
2025-07-14 | 306.73999023438 | 307.95001220703 | 306.23999023438 | 307.7200012207 | 307.7200012207 | 2364500 | 0.55839277272296 | 0.31949240970481 | ||
2025-07-14 | 306.73999023438 | 307.95001220703 | 306.23999023438 | 307.7200012207 | 307.7200012207 | 2364500 | 0.55839277272296 | 0.44520834256885 | ||
2025-07-15 | 0.76612315913554 | |||||||||
2025-07-15 | 309.08999633789 | 309.29000854492 | 306.04998779297 | 306.10000610352 | 306.10000610352 | 3447800 | -1.04756722249 | -0.96735263832557 | ||
2025-07-15 | -0.96735263832557 | |||||||||
2025-07-15 | 309.08999633789 | 309.29000854492 | 306.04998779297 | 306.10000610352 | 306.10000610352 | 3447800 | -1.04756722249 | 0.24827808980503 | ||
2025-07-16 | 306.85998535156 | 307.54998779297 | 304 | 307.26000976562 | 307.26000976562 | 3069700 | 1.1677591424239 | 0.13036056610776 | ||
2025-07-16 | 306.85998535156 | 307.54998779297 | 304 | 307.26000976562 | 307.26000976562 | 3069700 | 1.1677591424239 | 0.078106563414515 | ||
2025-07-17 | 307.5 | 309.57998657227 | 307.30999755859 | 309.26000976562 | 309.26000976562 | 4953000 | 0.73866422560465 | 0.57236089939023 | ||
2025-07-17 | 307.5 | 309.57998657227 | 307.30999755859 | 309.26000976562 | 309.26000976562 | 4953000 | 0.73866422560465 | 0.25544137696383 | ||
2025-07-18 | 1.2904219571029 | |||||||||
2025-07-18 | 310.04998779297 | 310.20001220703 | 308.54998779297 | 309.08999633789 | 309.08999633789 | 2609100 | -0.53192274311107 | -0.30962473564718 | ||
2025-07-18 | -0.30962473564718 | |||||||||
2025-07-18 | 310.04998779297 | 310.20001220703 | 308.54998779297 | 309.08999633789 | 309.08999633789 | 2609100 | -0.53192274311107 | 0.27500278675678 | ||
2025-07-21 | 0.27500278675678 | |||||||||
2025-07-21 | 309.94000244141 | 311.04000854492 | 309.26998901367 | 309.44000244141 | 309.44000244141 | 3205000 | -0.56906490567896 | -0.16132154483496 | ||
2025-07-21 | -0.16132154483496 | |||||||||
2025-07-21 | 309.94000244141 | 311.04000854492 | 309.26998901367 | 309.44000244141 | 309.44000244141 | 3205000 | -0.56906490567896 | 0.096945382174862 | ||
2025-07-22 | 309.73999023438 | 310.19000244141 | 308.23001098633 | 309.79998779297 | 309.79998779297 | 2117300 | 0.63588598942919 | 0.019370297825727 | ||
2025-07-22 | 309.73999023438 | 310.19000244141 | 308.23001098633 | 309.79998779297 | 309.79998779297 | 2117300 | 0.63588598942919 | 0.41963149185649 | ||
2025-07-23 | 311.10000610352 | 312.45001220703 | 310.32000732422 | 312.41000366211 | 312.41000366211 | 3970900 | 0.68638980166917 | 0.42108567434673 | ||
2025-07-23 | 311.10000610352 | 312.45001220703 | 310.32000732422 | 312.41000366211 | 312.41000366211 | 3970900 | 0.68638980166917 | 0.028807124239205 | ||
2025-07-24 | 0.98888234696583 | |||||||||
2025-07-24 | 312.5 | 313.14001464844 | 312.20001220703 | 312.29998779297 | 312.29998779297 | 3661700 | -0.30018598627888 | -0.064003906249999 | ||
2025-07-24 | -0.064003906249999 | |||||||||
2025-07-24 | 312.5 | 313.14001464844 | 312.20001220703 | 312.29998779297 | 312.29998779297 | 3661700 | -0.30018598627888 | 0.16010247183598 | ||
2025-07-25 | 312.79998779297 | 313.92999267578 | 312.41000366211 | 313.69000244141 | 313.69000244141 | 3233200 | 0.48653660121456 | 0.28453154832813 | ||
2025-07-25 | 312.79998779297 | 313.92999267578 | 312.41000366211 | 313.69000244141 | 313.69000244141 | 3233200 | 0.48653660121456 | 0.16258400384317 | ||
2025-07-28 | 0.60839721048022 | |||||||||
2025-07-28 | 314.20001220703 | 314.23999023438 | 312.92999267578 | 313.60000610352 | 313.60000610352 | 4797900 | -0.41687805476849 | -0.19096310636687 | ||
2025-07-28 | -0.19096310636687 | |||||||||
2025-07-28 | 314.20001220703 | 314.23999023438 | 312.92999267578 | 313.60000610352 | 313.60000610352 | 4797900 | -0.41687805476849 | 0.23596626912397 | ||
2025-07-29 | 0.23596626912397 | |||||||||
2025-07-29 | 314.33999633789 | 314.5 | 312.23999023438 | 312.60998535156 | 312.60998535156 | 3745600 | -0.71860405902225 | -0.55036298481994 | ||
2025-07-29 | -0.55036298481994 | |||||||||
2025-07-29 | 314.33999633789 | 314.5 | 312.23999023438 | 312.60998535156 | 312.60998535156 | 3745600 | -0.71860405902225 | 0.1855401673083 | ||
2025-07-30 | 0.1855401673083 | |||||||||
2025-07-30 | 313.19000244141 | 314.01000976562 | 310.76998901367 | 312.25 | 312.25 | 5966800 | -1.0318208500332 | -0.30013807403769 | ||
2025-07-30 | -0.30013807403769 | |||||||||
2025-07-30 | 313.19000244141 | 314.01000976562 | 310.76998901367 | 312.25 | 312.25 | 5966800 | -1.0318208500332 | 0.67894159077262 | ||
2025-07-31 | 0.67894159077262 | |||||||||
2025-07-31 | 314.36999511719 | 314.83999633789 | 310.39001464844 | 310.89001464844 | 310.89001464844 | 4685900 | -1.4134105390718 | -1.1069696608459 | ||
2025-07-31 | 314.36999511719 | 314.83999633789 | 310.39001464844 | 310.89001464844 | 310.89001464844 | 4685900 | -1.4134105390718 | -0.93602352118002 | ||
2025-08-01 | 307.98001098633 | 307.98001098633 | 304.39999389648 | 305.73999023438 | 305.73999023438 | 5607300 | -1.1624186512555 | -0.72732666798059 | ||
2025-08-01 | -2.7451744812973 | |||||||||
2025-08-01 | 307.98001098633 | 307.98001098633 | 304.39999389648 | 305.73999023438 | 305.73999023438 | 5607300 | -1.1624186512555 | 0.6018173600647 | ||
2025-08-04 | 307.57998657227 | 310.55999755859 | 307.57998657227 | 310.5299987793 | 310.5299987793 | 4118100 | 0.96885724573239 | 0.95910408213056 | ||
2025-08-04 | 307.57998657227 | 310.55999755859 | 307.57998657227 | 310.5299987793 | 310.5299987793 | 4118100 | 0.96885724573239 | 0.10626560189444 | ||
2025-08-05 | 1.6746239552315 | |||||||||
2025-08-05 | 310.85998535156 | 311.33999633789 | 308.45001220703 | 309.16000366211 | 309.16000366211 | 4491800 | -0.92824056171792 | -0.54686410910383 | ||
2025-08-05 | -0.54686410910383 | |||||||||
2025-08-05 | 310.85998535156 | 311.33999633789 | 308.45001220703 | 309.16000366211 | 309.16000366211 | 4491800 | -0.92824056171792 | 0.12614313825847 | ||
2025-08-06 | 309.54998779297 | 311.57998657227 | 309.04998779297 | 311.25 | 311.25 | 3226400 | 0.81863739822947 | 0.54918826492354 | ||
2025-08-06 | 309.54998779297 | 311.57998657227 | 309.04998779297 | 311.25 | 311.25 | 3226400 | 0.81863739822947 | 0.5783093310743 | ||
2025-08-07 | 1.2582430084038 | |||||||||
2025-08-07 | 313.04998779297 | 313.39999389648 | 309.35998535156 | 311.07000732422 | 311.07000732422 | 2974400 | -1.2890901798346 | -0.63248060883473 | ||
2025-08-07 | -0.63248060883473 | |||||||||
2025-08-07 | 313.04998779297 | 313.39999389648 | 309.35998535156 | 311.07000732422 | 311.07000732422 | 2974400 | -1.2890901798346 | 0.26681664986126 | ||
2025-08-08 | 311.89999389648 | 313.29998779297 | 311.69000244141 | 313.0299987793 | 313.0299987793 | 2881400 | 0.51653416502031 | 0.36229718016203 | ||
2025-08-08 | 311.89999389648 | 313.29998779297 | 311.69000244141 | 313.0299987793 | 313.0299987793 | 2881400 | 0.51653416502031 | 0.0958335604059 | ||
2025-08-11 | 0.72651788820366 | |||||||||
2025-08-11 | 313.32998657227 | 313.92999267578 | 311.82000732422 | 312.30999755859 | 312.30999755859 | 4275200 | -0.67211970846686 | -0.32553188567435 | ||
2025-08-11 | -0.32553188567435 | |||||||||
2025-08-11 | 313.32998657227 | 313.92999267578 | 311.82000732422 | 312.30999755859 | 312.30999755859 | 4275200 | -0.67211970846686 | 0.4514756726111 | ||
2025-08-12 | 313.7200012207 | 316.23999023438 | 312.98001098633 | 316.13000488281 | 316.13000488281 | 3340100 | 1.04159343524 | 0.76820210784518 | ||
2025-08-12 | 313.7200012207 | 316.23999023438 | 312.98001098633 | 316.13000488281 | 316.13000488281 | 3340100 | 1.04159343524 | 0.38907425734738 | ||
2025-08-13 | 317.35998535156 | 317.92999267578 | 316.39999389648 | 317.66000366211 | 317.66000366211 | 2893600 | 0.48356473097704 | 0.094535645448346 | ||
2025-08-13 | 1.7130434969543 | |||||||||
2025-08-13 | 317.35998535156 | 317.92999267578 | 316.39999389648 | 317.66000366211 | 317.66000366211 | 2893600 | 0.48356473097704 | -0.42183350829271 | ||
2025-08-14 | -0.42183350829271 | |||||||||
2025-08-14 | 316.32000732422 | 317.55999755859 | 316.01000976562 | 317.19000244141 | 317.19000244141 | 3487000 | 0.49048692923315 | 0.27503638626809 | ||
2025-08-14 | 316.32000732422 | 317.55999755859 | 316.01000976562 | 317.19000244141 | 317.19000244141 | 3487000 | 0.49048692923315 | 0.23645133649461 | ||
2025-08-15 | 0.51213804997388 | |||||||||
2025-08-15 | 317.94000244141 | 317.94000244141 | 316.01000976562 | 316.4700012207 | 316.4700012207 | 3434100 | -0.6070304651699 | -0.46235176744519 | ||
2025-08-15 | 317.94000244141 | 317.94000244141 | 316.01000976562 | 316.4700012207 | 316.4700012207 | 3434100 | -0.6070304651699 | -0.047395928810257 | ||
2025-08-18 | -0.5095285603409 | |||||||||
2025-08-18 | 316.32000732422 | 316.80999755859 | 315.98999023438 | 316.58999633789 | 316.58999633789 | 3788600 | 0.25950420885501 | 0.085353125765186 | ||
2025-08-18 | 0.085353125765186 | |||||||||
2025-08-18 | 316.32000732422 | 316.80999755859 | 315.98999023438 | 316.58999633789 | 316.58999633789 | 3788600 | 0.25950420885501 | -0.0031617441298759 | ||
2025-08-19 | 316.57998657227 | 316.98001098633 | 314.10000610352 | 314.67001342773 | 314.67001342773 | 4135700 | -0.90857618240688 | -0.60331455731338 | ||
2025-08-19 | 316.57998657227 | 316.98001098633 | 314.10000610352 | 314.67001342773 | 314.67001342773 | 4135700 | -0.90857618240688 | -0.031781262671404 | ||
2025-08-20 | 314.57000732422 | 314.57000732422 | 311.23999023438 | 313.83999633789 | 313.83999633789 | 6190300 | -1.0585933217758 | -0.2320663029949 | ||
2025-08-20 | 314.57000732422 | 314.57000732422 | 311.23999023438 | 313.83999633789 | 313.83999633789 | 6190300 | -1.0585933217758 | -0.29951645818725 | ||
2025-08-21 | 312.89999389648 | 313.83999633789 | 311.85998535156 | 312.76000976562 | 312.76000976562 | 2697000 | -0.63089823140209 | -0.044737658545846 | ||
2025-08-21 | -1.2097623476953 | |||||||||
2025-08-21 | 312.89999389648 | 313.83999633789 | 311.85998535156 | 312.76000976562 | 312.76000976562 | 2697000 | -0.63089823140209 | 0.39326653994918 | ||
2025-08-22 | 313.98999023438 | 318.82998657227 | 313.67999267578 | 318.17999267578 | 318.17999267578 | 3548300 | 1.6417986536385 | 1.334438221511 | ||
2025-08-22 | 1.7329526604817 | |||||||||
2025-08-22 | 313.98999023438 | 318.82998657227 | 313.67999267578 | 318.17999267578 | 318.17999267578 | 3548300 | 1.6417986536385 | -0.18857442872815 | ||
2025-08-25 | 317.57998657227 | 317.9700012207 | 316.60000610352 | 316.64999389648 | 316.64999389648 | 2792700 | -0.43085671979369 | -0.29283730559313 | ||
2025-08-25 | -0.48085951804515 | |||||||||
2025-08-25 | 317.57998657227 | 317.9700012207 | 316.60000610352 | 316.64999389648 | 316.64999389648 | 2792700 | -0.43085671979369 | 0.028421392586564 | ||
2025-08-26 | 316.73999023438 | 318.20999145508 | 316.32998657227 | 318.08999633789 | 318.08999633789 | 2832000 | 0.59431763114972 | 0.42621902669022 | ||
2025-08-26 | 0.45476155665964 | |||||||||
2025-08-26 | 316.73999023438 | 318.20999145508 | 316.32998657227 | 318.08999633789 | 318.08999633789 | 2832000 | 0.59431763114972 | -0.13832640022381 | ||
2025-08-27 | -0.13832640022381 | |||||||||
2025-08-27 | 317.64999389648 | 319.25 | 317.64999389648 | 318.94000244141 | 318.94000244141 | 5481300 | 0.50370097096146 | 0.40611004870419 | ||
2025-08-27 | 317.64999389648 | 319.25 | 317.64999389648 | 318.94000244141 | 318.94000244141 | 5481300 | 0.50370097096146 | 0.15363084925824 | ||
2025-08-28 | 319.42999267578 | 320.39999389648 | 318.5 | 320.10000610352 | 320.10000610352 | 3236900 | 0.59654439450059 | 0.20975282318414 | ||
2025-08-28 | 0.77129301246881 | |||||||||
2025-08-28 | 319.42999267578 | 320.39999389648 | 318.5 | 320.10000610352 | 320.10000610352 | 3236900 | 0.59654439450059 | -0.16869994833654 | ||
2025-08-29 | 319.55999755859 | 319.70001220703 | 317.29000854492 | 318.20001220703 | 318.20001220703 | 3418800 | -0.75383283393455 | -0.42558059893374 | ||
2025-08-29 | 319.55999755859 | 319.70001220703 | 317.29000854492 | 318.20001220703 | 318.20001220703 | 3418800 | -0.75383283393455 | -1.1565125871098 | ||
2025-09-02 | -1.7432105540289 | |||||||||
2025-09-02 | 314.51998901367 | 316.10998535156 | 313.29998779297 | 315.98999023438 | 315.98999023438 | 4816300 | 0.89690318164029 | 0.46737926747136 | ||
2025-09-02 | 314.51998901367 | 316.10998535156 | 313.29998779297 | 315.98999023438 | 315.98999023438 | 4816300 | 0.89690318164029 | 0.33229480141699 | ||
2025-09-03 | 317.04000854492 | 317.75 | 315.85998535156 | 317.32998657227 | 317.32998657227 | 3161400 | 0.59837103023159 | 0.091464174718703 | ||
2025-09-03 | 317.04000854492 | 317.75 | 315.85998535156 | 317.32998657227 | 317.32998657227 | 3161400 | 0.59837103023159 | 0.16071905814323 | ||
2025-09-04 | 317.83999633789 | 320.23001098633 | 317.32000732422 | 320.14001464844 | 320.14001464844 | 3038500 | 0.91705647136713 | 0.72364030236829 | ||
2025-09-04 | 1.7868580157305 |
Vanguard Total Stock Market ETF è un ETF quotato su NYSEArca, scambiato con il simbolo VTI. L'asset è attualmente quotato a 320.14 USD. Questo fornisce un'importante istantanea della sua posizione attuale nel mercato ETF.
Durante la sessione di trading più recente su NYSEArca, Vanguard Total Stock Market ETF ha registrato una fascia di prezzo giornaliera da 317.335 a 320.23 USD. Queste fluttuazioni sono tipiche per gli asset nel mercato ETF e riflettono le condizioni di mercato attuali.
Durante la giornata, Vanguard Total Stock Market ETF ha visto movimenti di prezzo che variano da 317.335 a 320.23 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 NYSEArca.
Trattato su NYSEArca, Vanguard Total Stock Market ETF è un attore significativo nella categoria ETF. Gli investitori possono osservare l'attività di prezzo recente, con l'asset che viene scambiato a 320.14 USD e una fascia giornaliera che è variata tra 317.335 e 320.23 USD.
In quanto ETF quotato su NYSEArca, VTI continua a svolgere un ruolo nelle attività di mercato quotidiane. Il suo prezzo attuale di 320.14 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, Vanguard Total Stock Market ETF rimane un ETF di rilievo su NYSEArca. Il suo prezzo recente di 320.14 USD, combinato con i massimi e minimi giornalieri che variano da 317.335 a 320.23 USD, offre una visione della sua attività sulla borsa.