Vedi i grafici di borsa META, andamento prezzo e volatilità di questo Stock
Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
2024-01-02 | 351.32000732422 | 353.16000366211 | 340.01000976562 | 346.29000854492 | 344.40060424805 | 19042200 | -3.7235229811204 | -1.4317427628467 | ||
2024-01-02 | 351.32000732422 | 353.16000366211 | 340.01000976562 | 346.29000854492 | 344.40060424805 | 19042200 | -3.7235229811204 | -0.37829493380367 | ||
2024-01-03 | 344.98001098633 | 347.95001220703 | 343.17999267578 | 344.4700012207 | 342.59048461914 | 15451100 | -1.3708921867811 | -0.14783748315355 | ||
2024-01-03 | -1.9497910624811 | |||||||||
2024-01-03 | 344.98001098633 | 347.95001220703 | 343.17999267578 | 344.4700012207 | 342.59048461914 | 15451100 | -1.3708921867811 | 0.0087086768631783 | ||
2024-01-04 | 344.5 | 348.14999389648 | 343.39999389648 | 347.11999511719 | 345.22607421875 | 12099900 | 1.3832265825351 | 0.76052107900944 | ||
2024-01-04 | 0.76929598719586 | |||||||||
2024-01-04 | 344.5 | 348.14999389648 | 343.39999389648 | 347.11999511719 | 345.22607421875 | 12099900 | 1.3832265825351 | -0.037452432772889 | ||
2024-01-05 | -0.037452432772889 | |||||||||
2024-01-05 | 346.98999023438 | 353.5 | 346.26000976562 | 351.95001220703 | 350.02972412109 | 13920700 | 2.0909114625381 | 1.4294423793914 | ||
2024-01-05 | 346.98999023438 | 353.5 | 346.26000976562 | 351.95001220703 | 350.02972412109 | 13920700 | 2.0909114625381 | 0.78136096167609 | ||
2024-01-08 | 354.70001220703 | 358.98001098633 | 352.04998779297 | 358.66000366211 | 356.70315551758 | 13890200 | 1.968477044071 | 1.1164339776698 | ||
2024-01-08 | 3.3632132788187 | |||||||||
2024-01-08 | 354.70001220703 | 358.98001098633 | 352.04998779297 | 358.66000366211 | 356.70315551758 | 13890200 | 1.968477044071 | -0.63012595286597 | ||
2024-01-09 | -0.63012595286597 | |||||||||
2024-01-09 | 356.39999389648 | 360.64001464844 | 355.35998535156 | 357.42999267578 | 355.4797668457 | 13463900 | 1.485825504988 | 0.28900078477443 | ||
2024-01-09 | 356.39999389648 | 360.64001464844 | 355.35998535156 | 357.42999267578 | 355.4797668457 | 13463900 | 1.485825504988 | 0.76658948831934 | ||
2024-01-10 | 360.17001342773 | 372.94000244141 | 359.07998657227 | 370.4700012207 | 368.44863891602 | 22117200 | 3.8598686608649 | 2.8597571727151 | ||
2024-01-10 | 360.17001342773 | 372.94000244141 | 359.07998657227 | 370.4700012207 | 368.44863891602 | 22117200 | 3.8598686608649 | 0.44808045365068 | ||
2024-01-11 | 4.4135834050819 | |||||||||
2024-01-11 | 372.13000488281 | 372.7799987793 | 362.92999267578 | 369.67001342773 | 367.65301513672 | 17205400 | -2.6423107827057 | -0.66105700233788 | ||
2024-01-11 | -0.66105700233788 | |||||||||
2024-01-11 | 372.13000488281 | 372.7799987793 | 362.92999267578 | 369.67001342773 | 367.65301513672 | 17205400 | -2.6423107827057 | 0.13254800675651 | ||
2024-01-12 | 370.16000366211 | 377.05999755859 | 369.54000854492 | 374.48999023438 | 372.44671630859 | 19310000 | 2.03495936564 | 1.1697607870725 | ||
2024-01-12 | 1.3038592884361 | |||||||||
2024-01-12 | 370.16000366211 | 377.05999755859 | 369.54000854492 | 374.48999023438 | 372.44671630859 | 19310000 | 2.03495936564 | -0.22430408283141 | ||
2024-01-16 | 373.64999389648 | 375.60998535156 | 367.23001098633 | 367.45999145508 | 365.455078125 | 15306900 | -2.2310307744856 | -1.6566312170531 | ||
2024-01-16 | 373.64999389648 | 375.60998535156 | 367.23001098633 | 367.45999145508 | 365.455078125 | 15306900 | -2.2310307744856 | -0.31568162224028 | ||
2024-01-17 | -2.186974993986 | |||||||||
2024-01-17 | 366.29998779297 | 368.54000854492 | 358.60998535156 | 368.36999511719 | 366.36013793945 | 12724800 | 2.7690314266136 | 0.56511258345679 | ||
2024-01-17 | 366.29998779297 | 368.54000854492 | 358.60998535156 | 368.36999511719 | 366.36013793945 | 12724800 | 2.7690314266136 | 0.84697319503315 | ||
2024-01-18 | 371.48999023438 | 376.85000610352 | 370.95001220703 | 376.13000488281 | 374.07775878906 | 16354300 | 1.5905091528051 | 1.2490281758359 | ||
2024-01-18 | 371.48999023438 | 376.85000610352 | 370.95001220703 | 376.13000488281 | 374.07775878906 | 16354300 | 1.5905091528051 | 0.76303274929679 | ||
2024-01-19 | 379 | 384.35998535156 | 377.9700012207 | 383.45001220703 | 381.35781860352 | 21670800 | 1.6906061619234 | 1.1741457010636 | ||
2024-01-19 | 379 | 384.35998535156 | 377.9700012207 | 383.45001220703 | 381.35781860352 | 21670800 | 1.6906061619234 | 1.1735558369393 | ||
2024-01-22 | 5.9104627724692 | |||||||||
2024-01-22 | 387.95001220703 | 390.35000610352 | 381.16000366211 | 381.7799987793 | 379.69696044922 | 17680500 | -2.354298014016 | -1.5904145466148 | ||
2024-01-22 | -1.5904145466148 | |||||||||
2024-01-22 | 387.95001220703 | 390.35000610352 | 381.16000366211 | 381.7799987793 | 379.69696044922 | 17680500 | -2.354298014016 | 0.74388295535943 | ||
2024-01-23 | 384.61999511719 | 388.38000488281 | 382.07998657227 | 385.20001220703 | 383.09832763672 | 15506100 | 1.6488741970146 | 0.15080263564224 | ||
2024-01-23 | 384.61999511719 | 388.38000488281 | 382.07998657227 | 385.20001220703 | 383.09832763672 | 15506100 | 1.6488741970146 | 1.2461027105028 | ||
2024-01-24 | 390 | 396.14999389648 | 387.80999755859 | 390.70001220703 | 388.56832885742 | 15698500 | 2.150536703642 | 0.1794903094952 | ||
2024-01-24 | 2.3364276432121 | |||||||||
2024-01-24 | 390 | 396.14999389648 | 387.80999755859 | 390.70001220703 | 388.56832885742 | 15698500 | 2.150536703642 | -0.13565363776238 | ||
2024-01-25 | -0.13565363776238 | |||||||||
2024-01-25 | 390.17001342773 | 395.48999023438 | 385.66000366211 | 393.17999267578 | 391.03479003906 | 15091100 | 2.5488737434328 | 0.77145324972658 | ||
2024-01-25 | 390.17001342773 | 395.48999023438 | 385.66000366211 | 393.17999267578 | 391.03479003906 | 15091100 | 2.5488737434328 | 0.29757705110371 | ||
2024-01-26 | 1.0713259686615 | |||||||||
2024-01-26 | 394.35000610352 | 396.79000854492 | 391.58999633789 | 394.14001464844 | 391.98956298828 | 13163700 | -1.3105199463314 | -0.053250019482187 | ||
2024-01-26 | -0.053250019482187 | |||||||||
2024-01-26 | 394.35000610352 | 396.79000854492 | 391.58999633789 | 394.14001464844 | 391.98956298828 | 13163700 | -1.3105199463314 | 0.21565320808536 | ||
2024-01-29 | 394.98999023438 | 402.92999267578 | 393.10000610352 | 401.01998901367 | 398.83197021484 | 18742400 | 2.5006325158075 | 1.5266206558092 | ||
2024-01-29 | 394.98999023438 | 402.92999267578 | 393.10000610352 | 401.01998901367 | 398.83197021484 | 18742400 | 2.5006325158075 | 0.64086763618438 | ||
2024-01-30 | 2.3976204745114 | |||||||||
2024-01-30 | 403.58999633789 | 406.35998535156 | 399.57000732422 | 400.05999755859 | 397.8772277832 | 18614700 | -1.6709268314077 | -0.87464972158069 | ||
2024-01-30 | 403.58999633789 | 406.35998535156 | 399.57000732422 | 400.05999755859 | 397.8772277832 | 18614700 | -1.6709268314077 | -2.7645847188143 | ||
2024-01-31 | -3.615054007849 | |||||||||
2024-01-31 | 389 | 398 | 387.10000610352 | 390.14001464844 | 388.01132202148 | 20180800 | 2.8158082471251 | 0.29306289162918 | ||
2024-01-31 | 389 | 398 | 387.10000610352 | 390.14001464844 | 388.01132202148 | 20180800 | 2.8158082471251 | 0.97400616452865 | ||
2024-02-01 | 393.94000244141 | 400.5 | 393.04998779297 | 394.7799987793 | 392.62603759766 | 29727100 | 1.8954363155852 | 0.21322951025151 | ||
2024-02-01 | 393.94000244141 | 400.5 | 393.04998779297 | 394.7799987793 | 392.62603759766 | 29727100 | 1.8954363155852 | 16.41927339902 | ||
2024-02-02 | 459.60000610352 | 485.95999145508 | 453.01000976562 | 474.98999023438 | 472.39837646484 | 84707600 | 7.2735659210931 | 3.3485604713837 | ||
2024-02-02 | 22.10539594714 | |||||||||
2024-02-02 | 459.60000610352 | 485.95999145508 | 453.01000976562 | 474.98999023438 | 472.39837646484 | 84707600 | 7.2735659210931 | -1.0758090605322 | ||
2024-02-05 | 469.88000488281 | 471.89999389648 | 459.2200012207 | 459.41000366211 | 456.90338134766 | 40832400 | -2.6870084424207 | -2.2282287205037 | ||
2024-02-05 | -3.2800662945714 | |||||||||
2024-02-05 | 469.88000488281 | 471.89999389648 | 459.2200012207 | 459.41000366211 | 456.90338134766 | 40832400 | -2.6870084424207 | 0.99910674589196 | ||
2024-02-06 | 0.99910674589196 | |||||||||
2024-02-06 | 464 | 467.11999511719 | 453 | 454.7200012207 | 452.2389831543 | 21655200 | -3.022776859219 | -1.9999997369174 | ||
2024-02-06 | -1.9999997369174 | |||||||||
2024-02-06 | 464 | 467.11999511719 | 453 | 454.7200012207 | 452.2389831543 | 21655200 | -3.022776859219 | 0.72132274157539 | ||
2024-02-07 | 458 | 471.51998901367 | 456.17999267578 | 469.58999633789 | 467.02783203125 | 23066000 | 3.3627069543125 | 2.5305668860023 | ||
2024-02-07 | 3.2701431820172 | |||||||||
2024-02-07 | 458 | 471.51998901367 | 456.17999267578 | 469.58999633789 | 467.02783203125 | 23066000 | 3.3627069543125 | -0.27044635183371 | ||
2024-02-08 | -0.27044635183371 | |||||||||
2024-02-08 | 468.32000732422 | 470.58999633789 | 465.0299987793 | 470 | 467.43563842773 | 18815100 | 1.1956212659804 | 0.35872750459243 | ||
2024-02-08 | 468.32000732422 | 470.58999633789 | 465.0299987793 | 470 | 467.43563842773 | 18815100 | 1.1956212659804 | 0.62766217170878 | ||
2024-02-09 | 0.98864127314704 | |||||||||
2024-02-09 | 472.95001220703 | 473.58999633789 | 467.4700012207 | 468.10998535156 | 465.55587768555 | 18413100 | -1.2922559945335 | -1.0233696438409 | ||
2024-02-09 | -1.0233696438409 | |||||||||
2024-02-09 | 472.95001220703 | 473.58999633789 | 467.4700012207 | 468.10998535156 | 465.55587768555 | 18413100 | -1.2922559945335 | 0.017093651566458 | ||
2024-02-12 | 468.19000244141 | 479.14999389648 | 466.57998657227 | 468.89999389648 | 466.34158325195 | 19382000 | 2.6940734034832 | 0.15164600939273 | ||
2024-02-12 | 0.16876558279964 | |||||||||
2024-02-12 | 468.19000244141 | 479.14999389648 | 466.57998657227 | 468.89999389648 | 466.34158325195 | 19382000 | 2.6940734034832 | -2.5655787877772 | ||
2024-02-13 | -2.5655787877772 | |||||||||
2024-02-13 | 456.86999511719 | 467.89001464844 | 455.08999633789 | 460.11999511719 | 457.60949707031 | 20916600 | 2.8126345148319 | 0.71136210185272 | ||
2024-02-13 | 456.86999511719 | 467.89001464844 | 455.08999633789 | 460.11999511719 | 457.60949707031 | 20916600 | 2.8126345148319 | 1.6973827787259 | ||
2024-02-14 | 467.92999267578 | 474.10998535156 | 466.08999633789 | 473.2799987793 | 470.69772338867 | 16858400 | 1.7206953757184 | 1.1433347268301 | ||
2024-02-14 | 467.92999267578 | 474.10998535156 | 466.08999633789 | 473.2799987793 | 470.69772338867 | 16858400 | 1.7206953757184 | 0.42258282732388 | ||
2024-02-15 | 475.2799987793 | 488.61999511719 | 472.2200012207 | 484.0299987793 | 481.38906860352 | 24212300 | 3.4729562183071 | 1.8410200350264 | ||
2024-02-15 | 5.9447991665863 | |||||||||
2024-02-15 | 475.2799987793 | 488.61999511719 | 472.2200012207 | 484.0299987793 | 481.38906860352 | 24212300 | 3.4729562183071 | -1.223067463311 | ||
2024-02-16 | 478.10998535156 | 478.95999145508 | 469.20999145508 | 473.32000732422 | 470.73751831055 | 23324600 | -2.0356606342796 | -1.0018569312711 | ||
2024-02-16 | 478.10998535156 | 478.95999145508 | 469.20999145508 | 473.32000732422 | 470.73751831055 | 23324600 | -2.0356606342796 | -0.76058608294782 | ||
2024-02-20 | -2.9564278236231 | |||||||||
2024-02-20 | 469.7200012207 | 476.17999267578 | 466.55999755859 | 471.75 | 469.17608642578 | 18015500 | 2.0618988270591 | 0.43217209699851 | ||
2024-02-20 | 0.43217209699851 | |||||||||
2024-02-20 | 469.7200012207 | 476.17999267578 | 466.55999755859 | 471.75 | 469.17608642578 | 18015500 | 2.0618988270591 | -1.1128775834658 | ||
2024-02-21 | -1.1128775834658 | |||||||||
2024-02-21 | 466.5 | 469 | 461.79000854492 | 468.0299987793 | 465.97021484375 | 12921800 | 1.5613138703015 | 0.32797401485463 | ||
2024-02-21 | 466.5 | 469 | 461.79000854492 | 468.0299987793 | 465.97021484375 | 12921800 | 1.5613138703015 | 2.6088053088315 | ||
2024-02-22 | 480.23999023438 | 489.98999023438 | 476.05999755859 | 486.13000488281 | 483.99060058594 | 21625800 | 2.9261002283786 | 1.2264731734571 | ||
2024-02-22 | 480.23999023438 | 489.98999023438 | 476.05999755859 | 486.13000488281 | 483.99060058594 | 21625800 | 2.9261002283786 | 0.39495256225113 | ||
2024-02-23 | 4.6195043500469 | |||||||||
2024-02-23 | 488.04998779297 | 494.35998535156 | 482.35000610352 | 484.0299987793 | 481.89984130859 | 18374300 | -2.429399547681 | -0.82368386727164 | ||
2024-02-23 | 488.04998779297 | 494.35998535156 | 482.35000610352 | 484.0299987793 | 481.89984130859 | 18374300 | -2.429399547681 | -0.11569480404232 | ||
2024-02-26 | 483.4700012207 | 486.14001464844 | 480.60000610352 | 481.73999023438 | 479.61987304688 | 12101400 | -1.1395911420557 | -0.3578321264939 | ||
2024-02-26 | 483.4700012207 | 486.14001464844 | 480.60000610352 | 481.73999023438 | 479.61987304688 | 12101400 | -1.1395911420557 | -0.36533800052402 | ||
2024-02-27 | -1.6535143957557 | |||||||||
2024-02-27 | 479.98001098633 | 487.26998901367 | 479.92001342773 | 487.04998779297 | 484.9065246582 | 10809600 | 1.5315001209143 | 1.4729731748854 | ||
2024-02-27 | 1.4729731748854 | |||||||||
2024-02-27 | 479.98001098633 | 487.26998901367 | 479.92001342773 | 487.04998779297 | 484.9065246582 | 10809600 | 1.5315001209143 | -0.42089884906026 | ||
2024-02-28 | 485 | 491.04998779297 | 482.75 | 484.01998901367 | 481.88983154297 | 12715500 | -1.6902531309029 | -0.2020641208924 | ||
2024-02-28 | -0.62211248439346 | |||||||||
2024-02-28 | 485 | 491.04998779297 | 482.75 | 484.01998901367 | 481.88983154297 | 12715500 | -1.6902531309029 | 0.91318820050004 | ||
2024-02-29 | 488.44000244141 | 491.70001220703 | 482.60998535156 | 490.13000488281 | 487.97302246094 | 17732000 | 1.8835140447513 | 0.3460000067478 | ||
2024-02-29 | 488.44000244141 | 491.70001220703 | 482.60998535156 | 490.13000488281 | 487.97302246094 | 17732000 | 1.8835140447513 | 0.40397046681999 | ||
2024-03-01 | 492.10998535156 | 504.25 | 491.85000610352 | 502.29998779297 | 500.08938598633 | 16273600 | 2.5210925572043 | 2.0706758132791 | ||
2024-03-01 | 492.10998535156 | 504.25 | 491.85000610352 | 502.29998779297 | 500.08938598633 | 16273600 | 2.5210925572043 | 0.13936138244937 | ||
2024-03-04 | 3.9213279238747 | |||||||||
2024-03-04 | 503 | 504.42001342773 | 496.42001342773 | 498.19000244141 | 495.99752807617 | 12324100 | -1.5859798951348 | -0.95626194007828 | ||
2024-03-04 | 503 | 504.42001342773 | 496.42001342773 | 498.19000244141 | 495.99752807617 | 12324100 | -1.5859798951348 | -0.64031843789989 | ||
2024-03-05 | 495 | 495.57998657227 | 487.89001464844 | 490.2200012207 | 488.06259155273 | 15325300 | -1.5517115565979 | -0.96565631904988 | ||
2024-03-05 | -2.5407552245123 | |||||||||
2024-03-05 | 495 | 495.57998657227 | 487.89001464844 | 490.2200012207 | 488.06259155273 | 15325300 | -1.5517115565979 | 1.5115669788376 | ||
2024-03-06 | 1.5115669788376 | |||||||||
2024-03-06 | 497.63000488281 | 502.9700012207 | 494.29000854492 | 496.08999633789 | 493.90670776367 | 11757900 | -1.7257475902569 | -0.30946858706491 | ||
2024-03-06 | -0.30946858706491 | |||||||||
2024-03-06 | 497.63000488281 | 502.9700012207 | 494.29000854492 | 496.08999633789 | 493.90670776367 | 11757900 | -1.7257475902569 | 1.4493342930683 | ||
2024-03-07 | 503.2799987793 | 519.84997558594 | 501.38000488281 | 512.19000244141 | 509.93588256836 | 18586400 | 3.6838267428399 | 1.770386998037 | ||
2024-03-07 | 503.2799987793 | 519.84997558594 | 501.38000488281 | 512.19000244141 | 509.93588256836 | 18586400 | 3.6838267428399 | 0.39048009341589 | ||
2024-03-08 | 3.6485327737162 | |||||||||
2024-03-08 | 514.19000244141 | 523.57000732422 | 499.35000610352 | 505.95001220703 | 503.72338867188 | 18597100 | -4.6259336634814 | -1.6025185622535 | ||
2024-03-08 | 514.19000244141 | 523.57000732422 | 499.35000610352 | 505.95001220703 | 503.72338867188 | 18597100 | -4.6259336634814 | -1.7669734609569 | ||
2024-03-11 | 497.01000976562 | 497.32000732422 | 476 | 483.58999633789 | 481.46176147461 | 20428300 | -4.2869796127706 | -2.7001495269809 | ||
2024-03-11 | -5.9511087260011 | |||||||||
2024-03-11 | 497.01000976562 | 497.32000732422 | 476 | 483.58999633789 | 481.46176147461 | 20428300 | -4.2869796127706 | 1.9996305756866 | ||
2024-03-12 | 493.26000976562 | 502.30999755859 | 484.73001098633 | 499.75 | 497.55062866211 | 15448200 | 3.6267584374431 | 1.3157341170752 | ||
2024-03-12 | 3.3416745144617 | |||||||||
2024-03-12 | 493.26000976562 | 502.30999755859 | 484.73001098633 | 499.75 | 497.55062866211 | 15448200 | 3.6267584374431 | -0.87243328695598 | ||
2024-03-13 | -0.87243328695598 | |||||||||
2024-03-13 | 495.39001464844 | 500.98001098633 | 491.0299987793 | 495.57000732422 | 493.38903808594 | 12090700 | 2.0263552597126 | 0.036333529231314 | ||
2024-03-13 | 495.39001464844 | 500.98001098633 | 491.0299987793 | 495.57000732422 | 493.38903808594 | 12090700 | 2.0263552597126 | 0.94638544950076 | ||
2024-03-14 | 0.98306283396601 | |||||||||
2024-03-14 | 500.26000976562 | 501.35000610352 | 488.16000366211 | 491.82998657227 | 489.66546630859 | 12620000 | -2.6308970341735 | -1.6851283390229 | ||
2024-03-14 | 500.26000976562 | 501.35000610352 | 488.16000366211 | 491.82998657227 | 489.66546630859 | 12620000 | -2.6308970341735 | -0.57336414688621 | ||
2024-03-15 | 489.01000976562 | 491.82998657227 | 481.29998779297 | 484.10000610352 | 481.96951293945 | 29153600 | -2.1409834834765 | -1.0040701752634 | ||
2024-03-15 | -3.2303209024604 | |||||||||
2024-03-15 | 489.01000976562 | 491.82998657227 | 481.29998779297 | 484.10000610352 | 481.96951293945 | 29153600 | -2.1409834834765 | 1.6133025119037 | ||
2024-03-18 | 491.91000366211 | 497.42001342773 | 486.80999755859 | 496.98001098633 | 494.79284667969 | 11755300 | 2.1794983509688 | 1.0306778244952 | ||
2024-03-18 | 2.660608287631 | |||||||||
2024-03-18 | 491.91000366211 | 497.42001342773 | 486.80999755859 | 496.98001098633 | 494.79284667969 | 11755300 | 2.1794983509688 | -1.772706620757 | ||
2024-03-19 | -1.772706620757 | |||||||||
2024-03-19 | 488.17001342773 | 496.63000488281 | 481.2799987793 | 496.23999023438 | 494.05606079102 | 10903100 | 3.1894128454224 | 1.6531078486318 | ||
2024-03-19 | 488.17001342773 | 496.63000488281 | 481.2799987793 | 496.23999023438 | 494.05606079102 | 10903100 | 3.1894128454224 | 0.65694217108243 | ||
2024-03-20 | 499.5 | 508.20001220703 | 495.17001342773 | 505.51998901367 | 503.29525756836 | 11711100 | 2.6314191946113 | 1.2052030057401 | ||
2024-03-20 | 499.5 | 508.20001220703 | 495.17001342773 | 505.51998901367 | 503.29525756836 | 11711100 | 2.6314191946113 | 1.8179366115503 | ||
2024-03-21 | 5.4366322827919 | |||||||||
2024-03-21 | 514.71002197266 | 515.03997802734 | 506.01000976562 | 507.76000976562 | 505.525390625 | 9712500 | -1.7532557950753 | -1.3502772260767 | ||
2024-03-21 | 514.71002197266 | 515.03997802734 | 506.01000976562 | 507.76000976562 | 505.525390625 | 9712500 | -1.7532557950753 | -0.14967893315896 | ||
2024-03-22 | -1.497935078689 | |||||||||
2024-03-22 | 507 | 509.9700012207 | 504.33999633789 | 509.57998657227 | 507.33737182617 | 8120600 | 1.1163114017712 | 0.50887309117664 | ||
2024-03-22 | 0.50887309117664 | |||||||||
2024-03-22 | 507 | 509.9700012207 | 504.33999633789 | 509.57998657227 | 507.33737182617 | 8120600 | 1.1163114017712 | -0.74374546238313 | ||
2024-03-25 | 505.79000854492 | 507.2200012207 | 500.23999023438 | 503.01998901367 | 500.80624389648 | 8380600 | -1.3761308642265 | -0.54766197126331 | ||
2024-03-25 | -1.287334222586 | |||||||||
2024-03-25 | 505.79000854492 | 507.2200012207 | 500.23999023438 | 503.01998901367 | 500.80624389648 | 8380600 | -1.3761308642265 | 0.41946958674106 | ||
2024-03-26 | 0.41946958674106 | |||||||||
2024-03-26 | 505.13000488281 | 510 | 495.20999145508 | 495.89001464844 | 493.70764160156 | 11205400 | -2.9000016754749 | -1.8292301278992 | ||
2024-03-26 | -1.8292301278992 | |||||||||
2024-03-26 | 505.13000488281 | 510 | 495.20999145508 | 495.89001464844 | 493.70764160156 | 11205400 | -2.9000016754749 | 0.68764706765647 | ||
2024-03-27 | 0.68764706765647 | |||||||||
2024-03-27 | 499.29998779297 | 499.89001464844 | 488.07000732422 | 493.85998535156 | 491.68655395508 | 9989700 | -2.3645215903205 | -1.0895258510725 | ||
2024-03-27 | 499.29998779297 | 499.89001464844 | 488.07000732422 | 493.85998535156 | 491.68655395508 | 9989700 | -2.3645215903205 | -0.20653404688088 | ||
2024-03-28 | 492.83999633789 | 492.89001464844 | 485.14999389648 | 485.57998657227 | 483.44299316406 | 15212800 | -1.5703342575268 | -1.4730967087841 | ||
2024-03-28 | -2.7478472974432 | |||||||||
2024-03-28 | 492.83999633789 | 492.89001464844 | 485.14999389648 | 485.57998657227 | 483.44299316406 | 15212800 | -1.5703342575268 | 0.33362693676926 | ||
2024-04-01 | 487.20001220703 | 497.42999267578 | 481.7799987793 | 491.35000610352 | 489.18759155273 | 9247000 | 3.2483693669595 | 0.85180496562074 | ||
2024-04-01 | 1.188273753204 | |||||||||
2024-04-01 | 487.20001220703 | 497.42999267578 | 481.7799987793 | 491.35000610352 | 489.18759155273 | 9247000 | 3.2483693669595 | -1.2720056827848 | ||
2024-04-02 | -1.2720056827848 | |||||||||
2024-04-02 | 485.10000610352 | 497.5299987793 | 484.64999389648 | 497.36999511719 | 495.18112182617 | 11081000 | 2.6575889910283 | 2.5293730899384 | ||
2024-04-02 | 485.10000610352 | 497.5299987793 | 484.64999389648 | 497.36999511719 | 495.18112182617 | 11081000 | 2.6575889910283 | 0.31364931015314 | ||
2024-04-03 | 498.92999267578 | 507.23999023438 | 498.75 | 506.73999023438 | 504.50988769531 | 12099200 | 1.7022536810777 | 1.5653493823268 | ||
2024-04-03 | 498.92999267578 | 507.23999023438 | 498.75 | 506.73999023438 | 504.50988769531 | 12099200 | 1.7022536810777 | 1.9102484237141 | ||
2024-04-04 | 6.4563958797307 | |||||||||
2024-04-04 | 516.41998291016 | 530 | 510.57998657227 | 510.92001342773 | 508.67150878906 | 26476300 | -3.664153476931 | -1.0650187181813 | ||
2024-04-04 | -1.0650187181813 | |||||||||
2024-04-04 | 516.41998291016 | 530 | 510.57998657227 | 510.92001342773 | 508.67150878906 | 26476300 | -3.664153476931 | 1.1626031018001 | ||
2024-04-05 | 516.85998535156 | 530.70001220703 | 514.40997314453 | 527.34002685547 | 525.01922607422 | 19263300 | 3.1667424647545 | 2.0276364587941 | ||
2024-04-05 | 516.85998535156 | 530.70001220703 | 514.40997314453 | 527.34002685547 | 525.01922607422 | 19263300 | 3.1667424647545 | 0.36788454177743 | ||
2024-04-08 | 3.5935205876873 | |||||||||
2024-04-08 | 529.28002929688 | 531.48999023438 | 518.89001464844 | 519.25 | 516.96484375 | 13260600 | -2.3706891601818 | -1.8950326371088 | ||
2024-04-08 | -1.8950326371088 | |||||||||
2024-04-08 | 529.28002929688 | 531.48999023438 | 518.89001464844 | 519.25 | 516.96484375 | 13260600 | -2.3706891601818 | 0.57390090876264 | ||
2024-04-09 | 0.57390090876264 | |||||||||
2024-04-09 | 522.22998046875 | 525.86999511719 | 506.73999023438 | 516.90002441406 | 514.62518310547 | 10863800 | -3.6377821629754 | -1.020614720339 | ||
2024-04-09 | 522.22998046875 | 525.86999511719 | 506.73999023438 | 516.90002441406 | 514.62518310547 | 10863800 | -3.6377821629754 | -1.4722413444973 | ||
2024-04-10 | -2.4778301529555 | |||||||||
2024-04-10 | 509.29000854492 | 522.55999755859 | 505.79998779297 | 519.83001708984 | 517.54235839844 | 11418500 | 3.3135646836917 | 2.0695494449293 | ||
2024-04-10 | 509.29000854492 | 522.55999755859 | 505.79998779297 | 519.83001708984 | 517.54235839844 | 11418500 | 3.3135646836917 | 0.24622823223721 | ||
2024-04-11 | 521.10998535156 | 523.85998535156 | 517.28997802734 | 523.15997314453 | 520.85766601562 | 10369500 | 1.2700820822536 | 0.39338869923702 | ||
2024-04-11 | 2.7233922454589 | |||||||||
2024-04-11 | 521.10998535156 | 523.85998535156 | 517.28997802734 | 523.15997314453 | 520.85766601562 | 10369500 | 1.2700820822536 | -1.0340953861615 | ||
2024-04-12 | 517.75 | 520.19000244141 | 509.32998657227 | 511.89999389648 | 509.6471862793 | 11984500 | -2.0877017663106 | -1.1298901213937 | ||
2024-04-12 | -2.1523013659411 | |||||||||
2024-04-12 | 517.75 | 520.19000244141 | 509.32998657227 | 511.89999389648 | 509.6471862793 | 11984500 | -2.0877017663106 | 0.94158563471585 | ||
2024-04-15 | 0.94158563471585 | |||||||||
2024-04-15 | 516.71997070312 | 518.53002929688 | 497.2799987793 | 500.23001098633 | 498.02856445312 | 13512900 | -4.098129195409 | -3.1912758654089 | ||
2024-04-15 | 516.71997070312 | 518.53002929688 | 497.2799987793 | 500.23001098633 | 498.02856445312 | 13512900 | -4.098129195409 | -0.42381016496501 | ||
2024-04-16 | -3.6015610788642 | |||||||||
2024-04-16 | 498.10998535156 | 504.76998901367 | 497.10998535156 | 499.76000976562 | 497.56060791016 | 9847900 | 1.5409072213048 | 0.33125704414416 | ||
2024-04-16 | 498.10998535156 | 504.76998901367 | 497.10998535156 | 499.76000976562 | 497.56060791016 | 9847900 | 1.5409072213048 | 0.66832004814812 | ||
2024-04-17 | 1.0017909495292 | |||||||||
2024-04-17 | 503.10000610352 | 503.16000366211 | 487.14001464844 | 494.17001342773 | 491.99517822266 | 12193700 | -3.1838756850852 | -1.7749935534574 | ||
2024-04-17 | -1.7749935534574 | |||||||||
2024-04-17 | 503.10000610352 | 503.16000366211 | 487.14001464844 | 494.17001342773 | 491.99517822266 | 12193700 | -3.1838756850852 | 1.1433299761137 | ||
2024-04-18 | 499.82000732422 | 512.21002197266 | 499.04000854492 | 501.79998779297 | 499.59161376953 | 14808700 | 2.6390696541816 | 0.39613869787842 | ||
2024-04-18 | 499.82000732422 | 512.21002197266 | 499.04000854492 | 501.79998779297 | 499.59161376953 | 14808700 | 2.6390696541816 | 0.19928258755011 | ||
2024-04-19 | 1.7463573528822 | |||||||||
2024-04-19 | 502.79998779297 | 502.79998779297 | 475.73001098633 | 481.07000732422 | 478.9528503418 | 25215400 | -5.3838459554193 | -4.3217941520113 | ||
2024-04-19 | -4.3217941520113 | |||||||||
2024-04-19 | 502.79998779297 | 502.79998779297 | 475.73001098633 | 481.07000732422 | 478.9528503418 | 25215400 | -5.3838459554193 | 1.7980738280894 | ||
2024-04-22 | 1.7980738280894 | |||||||||
2024-04-22 | 489.7200012207 | 492.01000976562 | 473.39999389648 | 481.73001098633 | 479.60995483398 | 17271100 | -3.7824465965653 | -1.6315425578818 | ||
2024-04-22 | -1.6315425578818 | |||||||||
2024-04-22 | 489.7200012207 | 492.01000976562 | 473.39999389648 | 481.73001098633 | 479.60995483398 | 17271100 | -3.7824465965653 | 1.9762084147882 | ||
2024-04-23 | 491.25 | 498.76000976562 | 488.9700012207 | 496.10000610352 | 493.9167175293 | 15079200 | 2.0021695646934 | 0.9872785961355 | ||
2024-04-23 | 491.25 | 498.76000976562 | 488.9700012207 | 496.10000610352 | 493.9167175293 | 15079200 | 2.0021695646934 | 2.4108025212527 | ||
2024-04-24 | 5.4657143984772 | |||||||||
2024-04-24 | 508.05999755859 | 510 | 484.57998657227 | 493.5 | 491.32815551758 | 37772700 | -4.9843163583793 | -2.8658027848206 | ||
2024-04-24 | 508.05999755859 | 510 | 484.57998657227 | 493.5 | 491.32815551758 | 37772700 | -4.9843163583793 | -14.609930314795 | ||
2024-04-25 | -17.057041309794 | |||||||||
2024-04-25 | 421.39999389648 | 445.76998901367 | 414.5 | 441.38000488281 | 439.43753051758 | 82890700 | 7.5440263000415 | 4.7413410715986 | ||
2024-04-25 | 421.39999389648 | 445.76998901367 | 414.5 | 441.38000488281 | 439.43753051758 | 82890700 | 7.5440263000415 | 0.018121929262938 | ||
2024-04-26 | 441.45999145508 | 446.44000244141 | 431.95999145508 | 443.29000854492 | 441.33917236328 | 32691400 | 3.3521648469229 | 0.41453747231135 | ||
2024-04-26 | 5.1945930150665 | |||||||||
2024-04-26 | 441.45999145508 | 446.44000244141 | 431.95999145508 | 443.29000854492 | 441.33917236328 | 32691400 | 3.3521648469229 | -0.84143809118814 | ||
2024-04-29 | 439.55999755859 | 439.76000976562 | 428.55999755859 | 432.61999511719 | 430.71603393555 | 21502600 | -2.5468464522275 | -1.5788521430413 | ||
2024-04-29 | 439.55999755859 | 439.76000976562 | 428.55999755859 | 432.61999511719 | 430.71603393555 | 21502600 | -2.5468464522275 | -0.36290678700449 | ||
2024-04-30 | 431.04998779297 | 439.61999511719 | 429.7200012207 | 430.17001342773 | 428.27688598633 | 18429500 | -2.2519434981217 | -0.20414670923434 | ||
2024-04-30 | 431.04998779297 | 439.61999511719 | 429.7200012207 | 430.17001342773 | 428.27688598633 | 18429500 | -2.2519434981217 | -0.36497367905969 | ||
2024-05-01 | -3.3138582323625 | |||||||||
2024-05-01 | 428.60000610352 | 449.95999145508 | 427.10998535156 | 439.19000244141 | 437.25720214844 | 20344900 | 5.3499114717974 | 2.4708343880268 | ||
2024-05-01 | 2.4708343880268 | |||||||||
2024-05-01 | 428.60000610352 | 449.95999145508 | 427.10998535156 | 439.19000244141 | 437.25720214844 | 20344900 | 5.3499114717974 | -0.079693549846305 | ||
2024-05-02 | -0.079693549846305 | |||||||||
2024-05-02 | 438.83999633789 | 443.95999145508 | 432.2799987793 | 441.67999267578 | 439.73617553711 | 15221300 | 2.7019507515416 | 0.64715986728427 | ||
2024-05-02 | 438.83999633789 | 443.95999145508 | 432.2799987793 | 441.67999267578 | 439.73617553711 | 15221300 | 2.7019507515416 | 0.96223511829292 | ||
2024-05-03 | 445.92999267578 | 454.17001342773 | 443.85000610352 | 451.95999145508 | 449.97094726562 | 16489100 | 2.3251114525865 | 1.3522299191212 | ||
2024-05-03 | 445.92999267578 | 454.17001342773 | 443.85000610352 | 451.95999145508 | 449.97094726562 | 16489100 | 2.3251114525865 | 0.800954771579 | ||
2024-05-06 | 455.57998657227 | 466.16000366211 | 453.33999633789 | 465.67999267578 | 463.63061523438 | 15094600 | 2.8279012281686 | 2.2169556172796 | ||
2024-05-06 | 455.57998657227 | 466.16000366211 | 453.33999633789 | 465.67999267578 | 463.63061523438 | 15094600 | 2.8279012281686 | 0.13099464841413 | ||
2024-05-07 | 466.29000854492 | 471.5299987793 | 461.30999755859 | 468.23999023438 | 466.17932128906 | 13406800 | 2.2154302475105 | 0.41819075118896 | ||
2024-05-07 | 6.6994791135326 | |||||||||
2024-05-07 | 466.29000854492 | 471.5299987793 | 461.30999755859 | 468.23999023438 | 466.17932128906 | 13406800 | 2.2154302475105 | -1.0122993194158 | ||
2024-05-08 | -1.0122993194158 | |||||||||
2024-05-08 | 463.5 | 475.57998657227 | 463 | 472.60000610352 | 470.52014160156 | 11683900 | 2.7170597348306 | 1.9633238626787 | ||
2024-05-08 | 1.9633238626787 | |||||||||
2024-05-08 | 463.5 | 475.57998657227 | 463 | 472.60000610352 | 470.52014160156 | 11683900 | 2.7170597348306 | -0.55014940117164 | ||
2024-05-09 | -0.55014940117164 | |||||||||
2024-05-09 | 470 | 476.07998657227 | 467.63000488281 | 475.42001342773 | 473.32769775391 | 9437700 | 1.8069802196655 | 1.1531943463265 | ||
2024-05-09 | 470 | 476.07998657227 | 467.63000488281 | 475.42001342773 | 473.32769775391 | 9437700 | 1.8069802196655 | 0.35126474758935 | ||
2024-05-10 | 1.5085098591256 | |||||||||
2024-05-10 | 477.08999633789 | 477.5 | 469.60000610352 | 476.20001220703 | 474.10430908203 | 10750000 | -1.6544489835569 | -0.1865442867574 | ||
2024-05-10 | 477.08999633789 | 477.5 | 469.60000610352 | 476.20001220703 | 474.10430908203 | 10750000 | -1.6544489835569 | -0.72448805514338 | ||
2024-05-13 | 472.75 | 473.35000610352 | 462.85000610352 | 468.01000976562 | 465.95034790039 | 14668800 | -2.2182317238005 | -1.0026420379429 | ||
2024-05-13 | 472.75 | 473.35000610352 | 462.85000610352 | 468.01000976562 | 465.95034790039 | 14668800 | -2.2182317238005 | -0.99143491626625 | ||
2024-05-14 | -2.8757679528007 | |||||||||
2024-05-14 | 463.36999511719 | 472.54000854492 | 460.07998657227 | 471.85000610352 | 469.77340698242 | 10478600 | 2.7082295114567 | 1.8300733918224 | ||
2024-05-14 | 463.36999511719 | 472.54000854492 | 460.07998657227 | 471.85000610352 | 469.77340698242 | 10478600 | 2.7082295114567 | 0.66334742870084 | ||
2024-05-15 | 474.98001098633 | 482.5 | 471.20001220703 | 481.54000854492 | 479.42077636719 | 13100500 | 2.3981297750909 | 1.3811102376648 | ||
2024-05-15 | 3.9212753564544 | |||||||||
2024-05-15 | 474.98001098633 | 482.5 | 471.20001220703 | 481.54000854492 | 479.42077636719 | 13100500 | 2.3981297750909 | -1.358144376141 | ||
2024-05-16 | 475 | 477.69000244141 | 472.75 | 473.23001098633 | 471.14733886719 | 16608200 | -1.0341439879752 | -0.37262926603618 | ||
2024-05-16 | 475 | 477.69000244141 | 472.75 | 473.23001098633 | 471.14733886719 | 16608200 | -1.0341439879752 | -0.50715811726738 | ||
2024-05-17 | -2.2241188234844 | |||||||||
2024-05-17 | 470.82998657227 | 472.79998779297 | 468.42001342773 | 471.91000366211 | 469.83316040039 | 10807300 | 0.93505278162289 | 0.22938579118685 | ||
2024-05-17 | 0.22938579118685 | |||||||||
2024-05-17 | 470.82998657227 | 472.79998779297 | 468.42001342773 | 471.91000366211 | 469.83316040039 | 10807300 | 0.93505278162289 | -0.41533161828913 | ||
2024-05-20 | 469.95001220703 | 473.20001220703 | 467.04000854492 | 468.83999633789 | 466.77667236328 | 11745100 | -1.3017758882505 | -0.2361987105666 | ||
2024-05-20 | 469.95001220703 | 473.20001220703 | 467.04000854492 | 468.83999633789 | 466.77667236328 | 11745100 | -1.3017758882505 | -0.36686315888961 | ||
2024-05-21 | 467.11999511719 | 470.70001220703 | 462.26998901367 | 464.63000488281 | 462.58520507812 | 11742200 | -1.7909545304306 | -0.5330515200383 | ||
2024-05-21 | -1.5426667633241 | |||||||||
2024-05-21 | 467.11999511719 | 470.70001220703 | 462.26998901367 | 464.63000488281 | 462.58520507812 | 11742200 | -1.7909545304306 | 0.69732694839459 | ||
2024-05-22 | 0.69732694839459 | |||||||||
2024-05-22 | 467.86999511719 | 473.7200012207 | 465.64999389648 | 467.7799987793 | 465.72131347656 | 10078600 | -1.7035394966275 | -0.019235330076695 | ||
2024-05-22 | -0.019235330076695 | |||||||||
2024-05-22 | 467.86999511719 | 473.7200012207 | 465.64999389648 | 467.7799987793 | 465.72131347656 | 10078600 | -1.7035394966275 | 1.0902574109249 | ||
2024-05-23 | 1.0902574109249 | |||||||||
2024-05-23 | 472.88000488281 | 474.35998535156 | 461.54000854492 | 465.7799987793 | 463.73016357422 | 11747900 | -2.7025839452161 | -1.5014392721627 | ||
2024-05-23 | -1.5014392721627 | |||||||||
2024-05-23 | 472.88000488281 | 474.35998535156 | 461.54000854492 | 465.7799987793 | 463.73016357422 | 11747900 | -2.7025839452161 | 0.39503549802757 | ||
2024-05-24 | 467.61999511719 | 479.85000610352 | 466.29998779297 | 478.2200012207 | 476.11538696289 | 12024300 | 2.9058586028878 | 2.266799156195 | ||
2024-05-24 | 2.6707893155586 | |||||||||
2024-05-24 | 467.61999511719 | 479.85000610352 | 466.29998779297 | 478.2200012207 | 476.11538696289 | 12024300 | 2.9058586028878 | -0.34294145879536 | ||
2024-05-28 | -0.34294145879536 | |||||||||
2024-05-28 | 476.57998657227 | 480.85998535156 | 474.83999633789 | 479.92001342773 | 477.80792236328 | 10175800 | 1.2677931640342 | 0.70083237852505 | ||
2024-05-28 | 0.70083237852505 | |||||||||
2024-05-28 | 476.57998657227 | 480.85998535156 | 474.83999633789 | 479.92001342773 | 477.80792236328 | 10175800 | 1.2677931640342 | -1.0960180068459 | ||
2024-05-29 | 474.66000366211 | 479.85000610352 | 473.70001220703 | 474.35998535156 | 472.27236938477 | 9226200 | -1.2816492275208 | -0.063206992001041 | ||
2024-05-29 | 474.66000366211 | 479.85000610352 | 473.70001220703 | 474.35998535156 | 472.27236938477 | 9226200 | -1.2816492275208 | -0.56707395372619 | ||
2024-05-30 | 471.67001342773 | 471.73001098633 | 464.70999145508 | 467.04998779297 | 464.99453735352 | 10719600 | -1.4881435074635 | -0.97950378511257 | ||
2024-05-30 | 471.67001342773 | 471.73001098633 | 464.70999145508 | 467.04998779297 | 464.99453735352 | 10719600 | -1.4881435074635 | -0.26763730492892 | ||
2024-05-31 | -2.9421622853183 | |||||||||
2024-05-31 | 465.79998779297 | 469.11999511719 | 454.45999145508 | 466.82998657227 | 464.77551269531 | 16919800 | 3.2258073180813 | 0.22112469005788 | ||
2024-05-31 | 465.79998779297 | 469.11999511719 | 454.45999145508 | 466.82998657227 | 464.77551269531 | 16919800 | 3.2258073180813 | 0.86326904766496 | ||
2024-06-03 | 470.85998535156 | 479.60000610352 | 468.23999023438 | 477.48999023438 | 475.38858032227 | 11279400 | 2.4261097099918 | 1.4080629250885 | ||
2024-06-03 | 2.5096613885276 | |||||||||
2024-06-03 | 470.85998535156 | 479.60000610352 | 468.23999023438 | 477.48999023438 | 475.38858032227 | 11279400 | 2.4261097099918 | -0.10261790705487 | ||
2024-06-04 | 477 | 478.89001464844 | 473.23001098633 | 476.98999023438 | 474.89080810547 | 7088700 | -1.1819005385327 | -0.0020984833595361 | ||
2024-06-04 | -0.1047142369947 | |||||||||
2024-06-04 | 477 | 478.89001464844 | 473.23001098633 | 476.98999023438 | 474.89080810547 | 7088700 | -1.1819005385327 | 1.5639787260506 | ||
2024-06-05 | 484.45001220703 | 496.64999389648 | 483.91000366211 | 495.05999755859 | 492.88128662109 | 15690500 | 2.6327189225191 | 2.1901094197988 | ||
2024-06-05 | 3.7883409912522 | |||||||||
2024-06-05 | 484.45001220703 | 496.64999389648 | 483.91000366211 | 495.05999755859 | 492.88128662109 | 15690500 | 2.6327189225191 | -0.42014838252397 | ||
2024-06-06 | -0.42014838252397 | |||||||||
2024-06-06 | 492.98001098633 | 502.82000732422 | 490.89001464844 | 493.76000976562 | 491.58703613281 | 10667300 | 2.4302781315129 | 0.158221177718 | ||
2024-06-06 | 492.98001098633 | 502.82000732422 | 490.89001464844 | 493.76000976562 | 491.58703613281 | 10667300 | 2.4302781315129 | 0.43543297431174 | ||
2024-06-07 | 0.59434309920987 | |||||||||
2024-06-07 | 495.91000366211 | 498.91000366211 | 490.17001342773 | 492.95999145508 | 490.79052734375 | 9380700 | -1.7518169950936 | -0.59486846106078 | ||
2024-06-07 | -0.59486846106078 | |||||||||
2024-06-07 | 495.91000366211 | 498.91000366211 | 490.17001342773 | 492.95999145508 | 490.79052734375 | 9380700 | -1.7518169950936 | 0.18256935899157 | ||
2024-06-10 | 493.85998535156 | 502.66000366211 | 493.41000366211 | 502.60000610352 | 500.38812255859 | 11220900 | 1.8747086462265 | 1.7697365672846 | ||
2024-06-10 | 1.9555369229829 | |||||||||
2024-06-10 | 493.85998535156 | 502.66000366211 | 493.41000366211 | 502.60000610352 | 500.38812255859 | 11220900 | 1.8747086462265 | -0.48547600711801 | ||
2024-06-11 | -0.48547600711801 | |||||||||
2024-06-11 | 500.16000366211 | 507.60000610352 | 498.26998901367 | 507.4700012207 | 505.23672485352 | 9673700 | 1.8724822476892 | 1.4615318108347 | ||
2024-06-11 | 500.16000366211 | 507.60000610352 | 498.26998901367 | 507.4700012207 | 505.23672485352 | 9673700 | 1.8724822476892 | 1.284802845092 | ||
2024-06-12 | 2.7651124582142 | |||||||||
2024-06-12 | 513.98999023438 | 514.01000976562 | 504.4700012207 | 508.83999633789 | 506.60061645508 | 11983200 | -1.8559966466941 | -1.0019638503341 | ||
2024-06-12 | 513.98999023438 | 514.01000976562 | 504.4700012207 | 508.83999633789 | 506.60061645508 | 11983200 | -1.8559966466941 | -0.61512556114673 | ||
2024-06-13 | 505.70999145508 | 509.35998535156 | 501.35998535156 | 504.10000610352 | 501.88150024414 | 9954600 | -1.5705984431577 | -0.31836138869435 | ||
2024-06-13 | 505.70999145508 | 509.35998535156 | 501.35998535156 | 504.10000610352 | 501.88150024414 | 9954600 | -1.5705984431577 | -0.2876437590706 | ||
2024-06-14 | -2.2062679338793 | |||||||||
2024-06-14 | 502.64999389648 | 507.14999389648 | 500.75 | 504.16000366211 | 502.43960571289 | 10243300 | 1.2780816568116 | 0.30040978493198 | ||
2024-06-14 | 0.30040978493198 | |||||||||
2024-06-14 | 502.64999389648 | 507.14999389648 | 500.75 | 504.16000366211 | 502.43960571289 | 10243300 | 1.2780816568116 | -0.49388888771189 | ||
2024-06-17 | -0.49388888771189 | |||||||||
2024-06-17 | 501.67001342773 | 510.75 | 496.01000976562 | 506.63000488281 | 504.90118408203 | 11266600 | 2.9717122526096 | 0.98869601975773 | ||
2024-06-17 | 0.98869601975773 | |||||||||
2024-06-17 | 501.67001342773 | 510.75 | 496.01000976562 | 506.63000488281 | 504.90118408203 | 11266600 | 2.9717122526096 | -0.40858364176388 | ||
2024-06-18 | 504.55999755859 | 506 | 495.01998901367 | 499.48999023438 | 497.78549194336 | 13060400 | -2.1699626455194 | -1.00483735309 | ||
2024-06-18 | -1.4093153938028 | |||||||||
2024-06-18 | 504.55999755859 | 506 | 495.01998901367 | 499.48999023438 | 497.78549194336 | 13060400 | -2.1699626455194 | 0.50251452775805 | ||
2024-06-20 | 0.50251452775805 | |||||||||
2024-06-20 | 502 | 503.67001342773 | 496.76998901367 | 501.70001220703 | 499.9880065918 | 11801200 | -1.3699494172989 | -0.059758524495768 | ||
2024-06-20 | -0.059758524495768 | |||||||||
2024-06-20 | 502 | 503.67001342773 | 496.76998901367 | 501.70001220703 | 499.9880065918 | 11801200 | -1.3699494172989 | 0.34881402380311 | ||
2024-06-21 | 0.34881402380311 | |||||||||
2024-06-21 | 503.45001220703 | 503.45001220703 | 492.39001464844 | 494.7799987793 | 493.09161376953 | 22359200 | -2.1968412534362 | -1.7221200153967 | ||
2024-06-21 | -1.7221200153967 | |||||||||
2024-06-21 | 503.45001220703 | 503.45001220703 | 492.39001464844 | 494.7799987793 | 493.09161376953 | 22359200 | -2.1968412534362 | 0.89332904293611 | ||
2024-06-24 | 0.89332904293611 | |||||||||
2024-06-24 | 499.20001220703 | 507.79998779297 | 494.29000854492 | 498.91000366211 | 497.20751953125 | 13525300 | -2.6604922356861 | -0.05809465902048 | ||
2024-06-24 | 499.20001220703 | 507.79998779297 | 494.29000854492 | 498.91000366211 | 497.20751953125 | 13525300 | -2.6604922356861 | -0.37281590978087 | ||
2024-06-25 | -0.43069398266978 | |||||||||
2024-06-25 | 497.04998779297 | 510.70999145508 | 495.5 | 510.60000610352 | 508.85763549805 | 12063200 | 3.0696249152529 | 2.7260876457743 | ||
2024-06-25 | 2.7260876457743 | |||||||||
2024-06-25 | 497.04998779297 | 510.70999145508 | 495.5 | 510.60000610352 | 508.85763549805 | 12063200 | 3.0696249152529 | -0.77360206811875 | ||
2024-06-26 | -0.77360206811875 | |||||||||
2024-06-26 | 506.64999389648 | 513.80999755859 | 504.67999267578 | 513.11999511719 | 511.36898803711 | 8882300 | 1.8090681254087 | 1.2770159476258 | ||
2024-06-26 | 506.64999389648 | 513.80999755859 | 504.67999267578 | 513.11999511719 | 511.36898803711 | 8882300 | 1.8090681254087 | 0.22022234439616 | ||
2024-06-27 | 514.25 | 522.88000488281 | 513.90002441406 | 519.55999755859 | 517.78704833984 | 10121200 | 1.7474177937603 | 1.0325712316176 | ||
2024-06-27 | 2.5481108887069 | |||||||||
2024-06-27 | 514.25 | 522.88000488281 | 513.90002441406 | 519.55999755859 | 517.78704833984 | 10121200 | 1.7474177937603 | -0.46384886362608 | ||
2024-06-28 | 517.15002441406 | 521.88000488281 | 503.83999633789 | 504.2200012207 | 502.49938964844 | 15855100 | -3.4567349536552 | -2.5002460761767 | ||
2024-06-28 | -2.9524975767906 | |||||||||
2024-06-28 | 517.15002441406 | 521.88000488281 | 503.83999633789 | 504.2200012207 | 502.49938964844 | 15855100 | -3.4567349536552 | 0.14478025158875 | ||
2024-07-01 | 0.14478025158875 | |||||||||
2024-07-01 | 504.95001220703 | 506.57998657227 | 493.17001342773 | 504.67999267578 | 502.95779418945 | 10328200 | -2.6471580994087 | -0.053474507321982 | ||
2024-07-01 | 504.95001220703 | 506.57998657227 | 493.17001342773 | 504.67999267578 | 502.95779418945 | 10328200 | -2.6471580994087 | -0.77672643398696 | ||
2024-07-02 | -0.82978559067513 | |||||||||
2024-07-02 | 500.76000976562 | 510.5 | 499.45001220703 | 509.5 | 507.76138305664 | 7739500 | 2.2124311788761 | 1.7453450882521 | ||
2024-07-02 | 1.7453450882521 | |||||||||
2024-07-02 | 500.76000976562 | 510.5 | 499.45001220703 | 509.5 | 507.76138305664 | 7739500 | 2.2124311788761 | -0.61432873067959 | ||
2024-07-03 | -0.61432873067959 | |||||||||
2024-07-03 | 506.36999511719 | 511.2799987793 | 506.01998901367 | 509.95999145508 | 508.21978759766 | 6005600 | 1.0394865578093 | 0.70896703448233 | ||
2024-07-03 | 506.36999511719 | 511.2799987793 | 506.01998901367 | 509.95999145508 | 508.21978759766 | 6005600 | 1.0394865578093 | 0.32159672835472 | ||
2024-07-05 | 511.60000610352 | 540.86999511719 | 511.60000610352 | 539.90997314453 | 538.06750488281 | 21354100 | 5.7212643988416 | 5.5336135072851 | ||
2024-07-05 | 511.60000610352 | 540.86999511719 | 511.60000610352 | 539.90997314453 | 538.06750488281 | 21354100 | 5.7212643988416 | 0.45192764771416 | ||
2024-07-08 | 7.1054724442003 | |||||||||
2024-07-08 | 542.34997558594 | 542.80999755859 | 526.65002441406 | 529.32000732422 | 527.51373291016 | 14917500 | -2.977095708851 | -2.4025018619465 | ||
2024-07-08 | -2.4025018619465 | |||||||||
2024-07-08 | 542.34997558594 | 542.80999755859 | 526.65002441406 | 529.32000732422 | 527.51373291016 | 14917500 | -2.977095708851 | 0.83692144912024 | ||
2024-07-09 | 0.83692144912024 | |||||||||
2024-07-09 | 533.75 | 537.47998046875 | 528.19000244141 | 530 | 528.19140625 | 8753200 | -1.7284323816567 | -0.70257611241218 | ||
2024-07-09 | -0.70257611241218 | |||||||||
2024-07-09 | 533.75 | 537.47998046875 | 528.19000244141 | 530 | 528.19140625 | 8753200 | -1.7284323816567 | 0.1490524579894 | ||
2024-07-10 | 530.78997802734 | 538.88000488281 | 528.35998535156 | 534.69000244141 | 532.86541748047 | 10983300 | 1.9910704487302 | 0.73475848744484 | ||
2024-07-10 | 0.88490612102006 | |||||||||
2024-07-10 | 530.78997802734 | 538.88000488281 | 528.35998535156 | 534.69000244141 | 532.86541748047 | 10983300 | 1.9910704487302 | -0.71068989051936 | ||
2024-07-11 | 530.89001464844 | 535.46002197266 | 508.36999511719 | 512.70001220703 | 510.95050048828 | 16458300 | -5.0592062420772 | -3.426322202246 | ||
2024-07-11 | 530.89001464844 | 535.46002197266 | 508.36999511719 | 512.70001220703 | 510.95050048828 | 16458300 | -5.0592062420772 | -2.913985193231 | ||
2024-07-12 | -6.9068044113707 | |||||||||
2024-07-12 | 497.76000976562 | 508.08999633789 | 494.23001098633 | 498.86999511719 | 497.16763305664 | 19750500 | 2.8043593151906 | 0.22299608843328 | ||
2024-07-12 | 0.22299608843328 | |||||||||
2024-07-12 | 497.76000976562 | 508.08999633789 | 494.23001098633 | 498.86999511719 | 497.16763305664 | 19750500 | 2.8043593151906 | -0.04810676864192 | ||
2024-07-15 | 498.63000488281 | 506.67999267578 | 493.36999511719 | 496.16000366211 | 494.46688842773 | 12539200 | -2.6269041112722 | -0.49535751890495 | ||
2024-07-15 | -0.5432259870513 | |||||||||
2024-07-15 | 498.63000488281 | 506.67999267578 | 493.36999511719 | 496.16000366211 | 494.46688842773 | 12539200 | -2.6269041112722 | 1.076264974701 | ||
2024-07-16 | 1.076264974701 | |||||||||
2024-07-16 | 501.5 | 503.95001220703 | 485.79000854492 | 489.79000854492 | 488.11865234375 | 14075800 | -3.6035327358319 | -2.3349933110824 | ||
2024-07-16 | 501.5 | 503.95001220703 | 485.79000854492 | 489.79000854492 | 488.11865234375 | 14075800 | -3.6035327358319 | -2.1682751652566 | ||
2024-07-17 | 479.17001342773 | 479.17001342773 | 459.11999511719 | 461.98999023438 | 460.41348266602 | 28076600 | -4.1843224218309 | -3.5853711025159 | ||
2024-07-17 | -7.8783668525673 | |||||||||
2024-07-17 | 479.17001342773 | 479.17001342773 | 459.11999511719 | 461.98999023438 | 460.41348266602 | 28076600 | -4.1843224218309 | 2.8160804434366 | ||
2024-07-18 | 475 | 479.23999023438 | 464.54000854492 | 475.85000610352 | 474.22619628906 | 19267200 | 3.1644167174099 | 0.17894865337171 | ||
2024-07-18 | 475 | 479.23999023438 | 464.54000854492 | 475.85000610352 | 474.22619628906 | 19267200 | 3.1644167174099 | 0.044129757777589 | ||
2024-07-19 | 476.05999755859 | 486.70999145508 | 475.70999145508 | 476.79000854492 | 475.16302490234 | 15149400 | 2.3123331856776 | 0.15334432425995 | ||
2024-07-19 | 476.05999755859 | 486.70999145508 | 475.70999145508 | 476.79000854492 | 475.16302490234 | 15149400 | 2.3123331856776 | 2.0533102313157 | ||
2024-07-22 | 486.57998657227 | 492.05999755859 | 483.89999389648 | 487.39999389648 | 485.73678588867 | 12023100 | 1.6862996001308 | 0.16852467155406 | ||
2024-07-22 | 486.57998657227 | 492.05999755859 | 483.89999389648 | 487.39999389648 | 485.73678588867 | 12023100 | 1.6862996001308 | 0.50061601804707 | ||
2024-07-23 | 6.0282704587142 | |||||||||
2024-07-23 | 489.83999633789 | 495.2200012207 | 487.7200012207 | 488.69000244141 | 487.02239990234 | 9455500 | -1.5144784099012 | -0.23476929305117 | ||
2024-07-23 | 489.83999633789 | 495.2200012207 | 487.7200012207 | 488.69000244141 | 487.02239990234 | 9455500 | -1.5144784099012 | -3.3518191084289 | ||
2024-07-24 | 472.30999755859 | 476.29998779297 | 460.57998657227 | 461.26998901367 | 459.69595336914 | 17649700 | -3.3004412394686 | -2.3374496838916 | ||
2024-07-24 | -5.8325182789915 | |||||||||
2024-07-24 | 472.30999755859 | 476.29998779297 | 460.57998657227 | 461.26998901367 | 459.69595336914 | 17649700 | -3.3004412394686 | 0.43142211705738 | ||
2024-07-25 | 0.43142211705738 | |||||||||
2024-07-25 | 463.26000976562 | 463.54998779297 | 442.64999389648 | 453.41000366211 | 451.86276245117 | 18240500 | -4.5086817920096 | -2.1262370797987 | ||
2024-07-25 | -2.1262370797987 | |||||||||
2024-07-25 | 463.26000976562 | 463.54998779297 | 442.64999389648 | 453.41000366211 | 451.86276245117 | 18240500 | -4.5086817920096 | 2.3797464673856 | ||
2024-07-26 | 464.20001220703 | 469.76998901367 | 459.42001342773 | 465.70001220703 | 464.11087036133 | 14222400 | 2.2528351581195 | 0.32313657056324 | ||
2024-07-26 | 464.20001220703 | 469.76998901367 | 459.42001342773 | 465.70001220703 | 464.11087036133 | 14222400 | 2.2528351581195 | 0.89757194894016 | ||
2024-07-29 | 3.6324741597402 | |||||||||
2024-07-29 | 469.88000488281 | 473.95999145508 | 465.01998901367 | 465.70999145508 | 464.12078857422 | 11339600 | -1.8862356744416 | -0.88746347671771 | ||
2024-07-29 | -0.88746347671771 | |||||||||
2024-07-29 | 469.88000488281 | 473.95999145508 | 465.01998901367 | 465.70999145508 | 464.12078857422 | 11339600 | -1.8862356744416 | 0.27699825397589 | ||
2024-07-30 | 0.27699825397589 | |||||||||
2024-07-30 | 467 | 472.73001098633 | 456.70001220703 | 463.19000244141 | 461.60943603516 | 11390400 | -3.3909416383045 | -0.81584530162607 | ||
2024-07-30 | -0.81584530162607 | |||||||||
2024-07-30 | 467 | 472.73001098633 | 456.70001220703 | 463.19000244141 | 461.60943603516 | 11390400 | -3.3909416383045 | 1.6904480949491 | ||
2024-07-31 | 471.01998901367 | 476.5 | 466.75 | 474.82998657227 | 473.2096862793 | 24285800 | 2.0889126941618 | 0.80888235052869 | ||
2024-07-31 | 471.01998901367 | 476.5 | 466.75 | 474.82998657227 | 473.2096862793 | 24285800 | 2.0889126941618 | 9.7234830851837 | ||
2024-08-01 | 12.48083880349 | |||||||||
2024-08-01 | 521 | 527.16998291016 | 492.10000610352 | 497.73999023438 | 496.04150390625 | 43083100 | -6.6524988037146 | -4.4644932371641 | ||
2024-08-01 | 521 | 527.16998291016 | 492.10000610352 | 497.73999023438 | 496.04150390625 | 43083100 | -6.6524988037146 | -1.75593490695 | ||
2024-08-02 | 489 | 501.14999389648 | 476.14999389648 | 488.14001464844 | 486.47427368164 | 24044700 | -4.98852645006 | -0.17586612506391 | ||
2024-08-02 | 489 | 501.14999389648 | 476.14999389648 | 488.14001464844 | 486.47427368164 | 24044700 | -4.98852645006 | -7.5367737618106 | ||
2024-08-05 | -13.368520901437 | |||||||||
2024-08-05 | 451.35000610352 | 483.48001098633 | 450.79998779297 | 475.73001098633 | 474.10662841797 | 21396200 | 7.2493398576505 | 5.4015740673815 | ||
2024-08-05 | 451.35000610352 | 483.48001098633 | 450.79998779297 | 475.73001098633 | 474.10662841797 | 21396200 | 7.2493398576505 | 0.6873623564114 | ||
2024-08-06 | 479 | 502.55999755859 | 478.64999389648 | 494.08999633789 | 492.40393066406 | 20955000 | 4.9953001080118 | 3.1503123878686 | ||
2024-08-06 | 479 | 502.55999755859 | 478.64999389648 | 494.08999633789 | 492.40393066406 | 20955000 | 4.9953001080118 | 1.829627924452 | ||
2024-08-07 | 11.472249491323 | |||||||||
2024-08-07 | 503.13000488281 | 510.14999389648 | 486.85998535156 | 488.92001342773 | 487.25164794922 | 20105300 | -4.5653256539385 | -2.8243180325506 | ||
2024-08-07 | -2.8243180325506 | |||||||||
2024-08-07 | 503.13000488281 | 510.14999389648 | 486.85998535156 | 488.92001342773 | 487.25164794922 | 20105300 | -4.5653256539385 | 1.7548855306848 | ||
2024-08-08 | 497.5 | 509.95999145508 | 494.7200012207 | 509.63000488281 | 507.89096069336 | 16156800 | 3.0805284194637 | 2.4381919362437 | ||
2024-08-08 | 4.235864944428 | |||||||||
2024-08-08 | 497.5 | 509.95999145508 | 494.7200012207 | 509.63000488281 | 507.89096069336 | 16156800 | 3.0805284194637 | -0.37674654344103 | ||
2024-08-09 | -0.37674654344103 | |||||||||
2024-08-09 | 507.70999145508 | 518.34002685547 | 505.70001220703 | 517.77001953125 | 516.00323486328 | 13696600 | 2.4995084720826 | 1.9814516644315 | ||
2024-08-09 | 1.9814516644315 | |||||||||
2024-08-09 | 507.70999145508 | 518.34002685547 | 505.70001220703 | 517.77001953125 | 516.00323486328 | 13696600 | 2.4995084720826 | -0.17576030773496 | ||
2024-08-12 | 516.85998535156 | 518.02001953125 | 509.10000610352 | 515.95001220703 | 514.18939208984 | 9767400 | -1.7219437649931 | -0.17605795966432 | ||
2024-08-12 | -0.35150882738759 | |||||||||
2024-08-12 | 516.85998535156 | 518.02001953125 | 509.10000610352 | 515.95001220703 | 514.18939208984 | 9767400 | -1.7219437649931 | 0.78689746342415 | ||
2024-08-13 | 520.01000976562 | 531.5 | 518.15002441406 | 528.53997802734 | 526.73645019531 | 13743800 | 2.5764691608447 | 1.6403469359298 | ||
2024-08-13 | 2.4401522477841 | |||||||||
2024-08-13 | 520.01000976562 | 531.5 | 518.15002441406 | 528.53997802734 | 526.73645019531 | 13743800 | 2.5764691608447 | -0.090812519147832 | ||
2024-08-14 | 528.05999755859 | 534 | 523.13000488281 | 526.76000976562 | 524.96246337891 | 11444200 | -2.0355796099602 | -0.24618183520415 | ||
2024-08-14 | -0.33677079042575 | |||||||||
2024-08-14 | 528.05999755859 | 534 | 523.13000488281 | 526.76000976562 | 524.96246337891 | 11444200 | -2.0355796099602 | 0.95488802651453 | ||
2024-08-15 | 531.78997802734 | 539.77001953125 | 526.70001220703 | 537.33001708984 | 535.49645996094 | 13482100 | 2.4814898464596 | 1.0417719948485 | ||
2024-08-15 | 2.0066077774054 | |||||||||
2024-08-15 | 531.78997802734 | 539.77001953125 | 526.70001220703 | 537.33001708984 | 535.49645996094 | 13482100 | 2.4814898464596 | -1.0105507794241 | ||
2024-08-16 | 531.90002441406 | 533.65997314453 | 524.65997314453 | 527.41998291016 | 525.62017822266 | 14776700 | -1.686467123807 | -0.84227134767317 | ||
2024-08-16 | 531.90002441406 | 533.65997314453 | 524.65997314453 | 527.41998291016 | 525.62017822266 | 14776700 | -1.686467123807 | -0.10427890690339 | ||
2024-08-19 | -1.9466662274532 | |||||||||
2024-08-19 | 526.86999511719 | 531.65997314453 | 522.76000976562 | 529.28002929688 | 527.47387695312 | 9879700 | 1.7024950670761 | 0.45742483003828 | ||
2024-08-19 | 0.45742483003828 | |||||||||
2024-08-19 | 526.86999511719 | 531.65997314453 | 522.76000976562 | 529.28002929688 | 527.47387695312 | 9879700 | 1.7024950670761 | -0.17572053723112 | ||
2024-08-20 | 528.34997558594 | 531.09002685547 | 525.88000488281 | 526.72998046875 | 524.93255615234 | 7944400 | -0.98100542454248 | -0.30661402328843 | ||
2024-08-20 | -0.4817957767106 | |||||||||
2024-08-20 | 528.34997558594 | 531.09002685547 | 525.88000488281 | 526.72998046875 | 524.93255615234 | 7944400 | -0.98100542454248 | 0.079745592787162 | ||
2024-08-21 | 527.15002441406 | 539.40002441406 | 526.92999267578 | 535.15997314453 | 533.33380126953 | 13423300 | 2.3665443060012 | 1.519481809637 | ||
2024-08-21 | 527.15002441406 | 539.40002441406 | 526.92999267578 | 535.15997314453 | 533.33380126953 | 13423300 | 2.3665443060012 | 0.34382744371875 | ||
2024-08-22 | 1.9497693148414 | |||||||||
2024-08-22 | 537 | 544.22998046875 | 528.59002685547 | 531.92999267578 | 530.11480712891 | 15708300 | -2.8737765603818 | -0.94413544212639 | ||
2024-08-22 | -0.94413544212639 | |||||||||
2024-08-22 | 537 | 544.22998046875 | 528.59002685547 | 531.92999267578 | 530.11480712891 | 15708300 | -2.8737765603818 | 0.93809153517999 | ||
2024-08-23 | 0.93809153517999 | |||||||||
2024-08-23 | 536.91998291016 | 539.86999511719 | 525.05999755859 | 528 | 526.19830322266 | 11323900 | -2.7432525779431 | -1.6613244420163 | ||
2024-08-23 | 536.91998291016 | 539.86999511719 | 525.05999755859 | 528 | 526.19830322266 | 11323900 | -2.7432525779431 | -0.075762199633045 | ||
2024-08-26 | 527.59997558594 | 528 | 514.95001220703 | 521.11999511719 | 519.34173583984 | 9584000 | -2.4715885971532 | -1.2281995391591 | ||
2024-08-26 | 527.59997558594 | 528 | 514.95001220703 | 521.11999511719 | 519.34173583984 | 9584000 | -2.4715885971532 | -0.41065679085223 | ||
2024-08-27 | -3.3412804537782 | |||||||||
2024-08-27 | 518.97998046875 | 524.01000976562 | 515.30999755859 | 519.09997558594 | 517.32855224609 | 6282700 | 1.6883065044827 | 0.023121338337395 | ||
2024-08-27 | 0.023121338337395 | |||||||||
2024-08-27 | 518.97998046875 | 524.01000976562 | 515.30999755859 | 519.09997558594 | 517.32855224609 | 6282700 | 1.6883065044827 | -0.2754753887567 | ||
2024-08-28 | 517.66998291016 | 521.09002685547 | 512.45001220703 | 516.78002929688 | 515.0166015625 | 9106100 | -1.6580656322624 | -0.17191524381581 | ||
2024-08-28 | -0.44691704838627 | |||||||||
2024-08-28 | 517.66998291016 | 521.09002685547 | 512.45001220703 | 516.78002929688 | 515.0166015625 | 9106100 | -1.6580656322624 | 0.43925042908144 | ||
2024-08-29 | 0.43925042908144 | |||||||||
2024-08-29 | 519.04998779297 | 527.20001220703 | 515.67999267578 | 518.21997070312 | 516.45159912109 | 8317400 | -2.1851326374261 | -0.15991081964437 | ||
2024-08-29 | -0.15991081964437 | |||||||||
2024-08-29 | 519.04998779297 | 527.20001220703 | 515.67999267578 | 518.21997070312 | 516.45159912109 | 8317400 | -2.1851326374261 | 0.6039915595236 | ||
2024-08-30 | 0.6039915595236 | |||||||||
2024-08-30 | 521.34997558594 | 523.53997802734 | 515.20001220703 | 521.30999755859 | 519.53106689453 | 9157500 | -1.5929950281422 | -0.0076681747800622 | ||
2024-08-30 | 521.34997558594 | 523.53997802734 | 515.20001220703 | 521.30999755859 | 519.53106689453 | 9157500 | -1.5929950281422 | -0.32034354184212 | ||
2024-09-03 | 519.64001464844 | 525.48999023438 | 508.61999511719 | 511.76000976562 | 510.013671875 | 12459100 | -3.2103361492506 | -1.5164353515277 | ||
2024-09-03 | 519.64001464844 | 525.48999023438 | 508.61999511719 | 511.76000976562 | 510.013671875 | 12459100 | -3.2103361492506 | -1.1118497602054 | ||
2024-09-04 | -2.9308466437628 | |||||||||
2024-09-04 | 506.07000732422 | 516.59002685547 | 504.07000732422 | 512.73999023438 | 510.99029541016 | 8335200 | 2.4837858530228 | 1.3179960901898 | ||
2024-09-04 | 1.3179960901898 | |||||||||
2024-09-04 | 506.07000732422 | 516.59002685547 | 504.07000732422 | 512.73999023438 | 510.99029541016 | 8335200 | 2.4837858530228 | -0.19892909332186 | ||
2024-09-05 | -0.19892909332186 | |||||||||
2024-09-05 | 511.7200012207 | 521.63000488281 | 511.14999389648 | 516.85998535156 | 515.09631347656 | 8640900 | 2.0502809569534 | 1.0044524581017 | ||
2024-09-05 | 511.7200012207 | 521.63000488281 | 511.14999389648 | 516.85998535156 | 515.09631347656 | 8640900 | 2.0502809569534 | 0.97125327429544 | ||
2024-09-06 | 1.9854615097852 | |||||||||
2024-09-06 | 521.88000488281 | 524.58001708984 | 498.25 | 500.26998901367 | 498.56286621094 | 14744500 | -5.019256592333 | -4.140801653053 | ||
2024-09-06 | -4.140801653053 | |||||||||
2024-09-06 | 521.88000488281 | 524.58001708984 | 498.25 | 500.26998901367 | 498.56286621094 | 14744500 | -5.019256592333 | 1.1773671772817 | ||
2024-09-09 | 1.1773671772817 | |||||||||
2024-09-09 | 506.16000366211 | 511.32998657227 | 502.07998657227 | 504.79000854492 | 503.06744384766 | 11047800 | -1.8090079289126 | -0.2706644356084 | ||
2024-09-09 | -0.2706644356084 | |||||||||
2024-09-09 | 506.16000366211 | 511.32998657227 | 502.07998657227 | 504.79000854492 | 503.06744384766 | 11047800 | -1.8090079289126 | 0.66760337172711 | ||
2024-09-10 | 0.66760337172711 | |||||||||
2024-09-10 | 508.16000366211 | 514.17999267578 | 500.0299987793 | 504.79000854492 | 503.06744384766 | 9899000 | -2.7519534206005 | -0.66317598648089 | ||
2024-09-10 | -0.66317598648089 | |||||||||
2024-09-10 | 508.16000366211 | 514.17999267578 | 500.0299987793 | 504.79000854492 | 503.06744384766 | 9899000 | -2.7519534206005 | 0.43978707643251 | ||
2024-09-11 | 507.01000976562 | 513.11999511719 | 495.60000610352 | 511.82998657227 | 510.08337402344 | 10782500 | 3.5351066985283 | 0.95066699153903 | ||
2024-09-11 | 507.01000976562 | 513.11999511719 | 495.60000610352 | 511.82998657227 | 510.08337402344 | 10782500 | 3.5351066985283 | 1.0198701439245 | ||
2024-09-12 | 517.04998779297 | 526.71002197266 | 515.21997070312 | 525.59997558594 | 523.80645751953 | 11970500 | 2.2301253683646 | 1.6536095145199 | ||
2024-09-12 | 4.1224997897643 | |||||||||
2024-09-12 | 517.04998779297 | 526.71002197266 | 515.21997070312 | 525.59997558594 | 523.80645751953 | 11970500 | 2.2301253683646 | -1.0007513270154 | ||
2024-09-13 | -1.0007513270154 | |||||||||
2024-09-13 | 520.34002685547 | 527.58001708984 | 517.10998535156 | 524.61999511719 | 522.82977294922 | 10321400 | 2.0247204724084 | 0.82253296706454 | ||
2024-09-13 | 0.82253296706454 | |||||||||
2024-09-13 | 520.34002685547 | 527.58001708984 | 517.10998535156 | 524.61999511719 | 522.82977294922 | 10321400 | 2.0247204724084 | -0.015252390413723 | ||
2024-09-16 | -0.015252390413723 | |||||||||
2024-09-16 | 524.53997802734 | 534.09997558594 | 517.40002441406 | 533.28002929688 | 531.96728515625 | 9527600 | 3.2276672562563 | 1.6662316764492 | ||
2024-09-16 | 524.53997802734 | 534.09997558594 | 517.40002441406 | 533.28002929688 | 531.96728515625 | 9527600 | 3.2276672562563 | 0.81007089178988 | ||
2024-09-17 | 2.4898002260398 | |||||||||
2024-09-17 | 537.59997558594 | 542.09997558594 | 530.57000732422 | 536.32000732422 | 534.99981689453 | 11690800 | -2.1269080946289 | -0.23808934520946 | ||
2024-09-17 | -0.23808934520946 | |||||||||
2024-09-17 | 537.59997558594 | 542.09997558594 | 530.57000732422 | 536.32000732422 | 534.99981689453 | 11690800 | -2.1269080946289 | 0.13984188353178 | ||
2024-09-18 | 537.07000732422 | 544.20001220703 | 533.90002441406 | 537.95001220703 | 536.62573242188 | 10323500 | 1.9291978501542 | 0.16385291876506 | ||
2024-09-18 | 537.07000732422 | 544.20001220703 | 533.90002441406 | 537.95001220703 | 536.62573242188 | 10323500 | 1.9291978501542 | 2.2399828087245 | ||
2024-09-19 | 550 | 562.07000732422 | 546.52001953125 | 559.09997558594 | 557.7236328125 | 15647000 | 2.8452732264604 | 1.654541015625 | ||
2024-09-19 | 550 | 562.07000732422 | 546.52001953125 | 559.09997558594 | 557.7236328125 | 15647000 | 2.8452732264604 | 0.16097736601031 | ||
2024-09-20 | 560 | 564.5 | 556.29998779297 | 561.34997558594 | 559.96807861328 | 22066800 | 1.4740270334291 | 0.2410670689174 | ||
2024-09-20 | 560 | 564.5 | 556.29998779297 | 561.34997558594 | 559.96807861328 | 22066800 | 1.4740270334291 | 1.4518615424461 | ||
2024-09-23 | 6.1866035618028 | |||||||||
2024-09-23 | 569.5 | 573.97998046875 | 562.40997314453 | 564.40997314453 | 563.02056884766 | 12830700 | -2.0157510223214 | -0.89377117743086 | ||
2024-09-23 | -0.89377117743086 | |||||||||
2024-09-23 | 569.5 | 573.97998046875 | 562.40997314453 | 564.40997314453 | 563.02056884766 | 12830700 | -2.0157510223214 | 0.40219337702396 | ||
2024-09-24 | 0.40219337702396 | |||||||||
2024-09-24 | 566.67999267578 | 567.75 | 554.19000244141 | 563.33001708984 | 561.94329833984 | 12993000 | -2.3883747351112 | -0.59115826025892 | ||
2024-09-24 | -0.59115826025892 | |||||||||
2024-09-24 | 566.67999267578 | 567.75 | 554.19000244141 | 563.33001708984 | 561.94329833984 | 12993000 | -2.3883747351112 | 0.12780620263133 | ||
2024-09-25 | 564.04998779297 | 576.88000488281 | 563.71997070312 | 568.30999755859 | 566.91094970703 | 16543400 | 2.3344984857061 | 0.75525394163976 | ||
2024-09-25 | 564.04998779297 | 576.88000488281 | 563.71997070312 | 568.30999755859 | 566.91094970703 | 16543400 | 2.3344984857061 | 1.305622449373 | ||
2024-09-26 | 2.2011898891815 | |||||||||
2024-09-26 | 575.72998046875 | 577.40002441406 | 562.34997558594 | 567.84002685547 | 566.44219970703 | 14400800 | -2.6065202964613 | -1.3704260470954 | ||
2024-09-26 | -1.3704260470954 | |||||||||
2024-09-26 | 575.72998046875 | 577.40002441406 | 562.34997558594 | 567.84002685547 | 566.44219970703 | 14400800 | -2.6065202964613 | 0.39799038876911 | ||
2024-09-27 | 0.39799038876911 | |||||||||
2024-09-27 | 570.09997558594 | 570.84002685547 | 564.51000976562 | 567.35998535156 | 565.96331787109 | 9398400 | -1.1088951005614 | -0.48061574315258 | ||
2024-09-27 | -0.48061574315258 | |||||||||
2024-09-27 | 570.09997558594 | 570.84002685547 | 564.51000976562 | 567.35998535156 | 565.96331787109 | 9398400 | -1.1088951005614 | 0.059931412903236 | ||
2024-09-30 | 567.70001220703 | 574.67999267578 | 564.79998779297 | 572.44000244141 | 571.03082275391 | 12792300 | 1.7492926870307 | 0.83494629777221 | ||
2024-09-30 | 567.70001220703 | 574.67999267578 | 564.79998779297 | 572.44000244141 | 571.03082275391 | 12792300 | 1.7492926870307 | 0.9677831744316 | ||
2024-10-01 | 1.8718265988757 | |||||||||
2024-10-01 | 577.97998046875 | 583.03997802734 | 570.09997558594 | 576.46997070312 | 575.05090332031 | 15259300 | -2.2194022586903 | -0.26125641313741 | ||
2024-10-01 | 577.97998046875 | 583.03997802734 | 570.09997558594 | 576.46997070312 | 575.05090332031 | 15259300 | -2.2194022586903 | -0.27928347240687 | ||
2024-10-02 | 574.85998535156 | 576 | 569.34002685547 | 572.80999755859 | 571.39996337891 | 6524700 | -1.1562453375922 | -0.35660645117177 | ||
2024-10-02 | 574.85998535156 | 576 | 569.34002685547 | 572.80999755859 | 571.39996337891 | 6524700 | -1.1562453375922 | -0.46437268131989 | ||
2024-10-03 | -1.354710598858 | |||||||||
2024-10-03 | 570.15002441406 | 583.35998535156 | 568.72998046875 | 582.77001953125 | 581.33538818359 | 11581000 | 2.5723990971523 | 2.2134516490036 | ||
2024-10-03 | 570.15002441406 | 583.35998535156 | 568.72998046875 | 582.77001953125 | 581.33538818359 | 11581000 | 2.5723990971523 | 0.16472380275707 | ||
2024-10-04 | 583.72998046875 | 596.84997558594 | 581.42999267578 | 595.94000244141 | 594.47302246094 | 14169500 | 2.6520790300467 | 2.0917243213808 | ||
2024-10-04 | 583.72998046875 | 596.84997558594 | 581.42999267578 | 595.94000244141 | 594.47302246094 | 14169500 | 2.6520790300467 | 0.38258352390816 | ||
2024-10-07 | 4.9232561759354 | |||||||||
2024-10-07 | 598.21997070312 | 602.95001220703 | 584.03997802734 | 584.78002929688 | 583.34045410156 | 12014200 | -3.1362523918806 | -2.2466554218264 | ||
2024-10-07 | -2.2466554218264 | |||||||||
2024-10-07 | 598.21997070312 | 602.95001220703 | 584.03997802734 | 584.78002929688 | 583.34045410156 | 12014200 | -3.1362523918806 | 0.83962736388841 | ||
2024-10-08 | 589.69000244141 | 593.55999755859 | 585.96997070312 | 592.89001464844 | 591.43048095703 | 7857400 | 1.2952928025239 | 0.54266007457864 | ||
2024-10-08 | 589.69000244141 | 593.55999755859 | 585.96997070312 | 592.89001464844 | 591.43048095703 | 7857400 | 1.2952928025239 | 0.18552776379439 | ||
2024-10-09 | 1.5749445049575 | |||||||||
2024-10-09 | 593.98999023438 | 594.39001464844 | 581.60998535156 | 590.51000976562 | 589.05633544922 | 9529700 | -2.1501083433297 | -0.58586517045125 | ||
2024-10-09 | 593.98999023438 | 594.39001464844 | 581.60998535156 | 590.51000976562 | 589.05633544922 | 9529700 | -2.1501083433297 | -0.49787512367032 | ||
2024-10-10 | 587.57000732422 | 590.22998046875 | 582.52001953125 | 583.83001708984 | 582.39276123047 | 7740400 | -1.306263861991 | -0.63651823404105 | ||
2024-10-10 | -1.7104620130926 | |||||||||
2024-10-10 | 587.57000732422 | 590.22998046875 | 582.52001953125 | 583.83001708984 | 582.39276123047 | 7740400 | -1.306263861991 | 0.17128273139921 | ||
2024-10-11 | 584.83001708984 | 591.21002197266 | 582.71002197266 | 589.95001220703 | 588.49774169922 | 8587100 | 1.458701528974 | 0.87546722424834 | ||
2024-10-11 | 584.83001708984 | 591.21002197266 | 582.71002197266 | 589.95001220703 | 588.49774169922 | 8587100 | 1.458701528974 | 0.72378310157493 | ||
2024-10-14 | 1.779619633994 | |||||||||
2024-10-14 | 594.21997070312 | 600.09997558594 | 589.96002197266 | 590.41998291016 | 588.96649169922 | 8252000 | -1.6897107191815 | -0.63949176741271 | ||
2024-10-14 | 594.21997070312 | 600.09997558594 | 589.96002197266 | 590.41998291016 | 588.96649169922 | 8252000 | -1.6897107191815 | -0.044038103917732 | ||
2024-10-15 | 590.15997314453 | 590.60998535156 | 580.14001464844 | 586.27001953125 | 584.82678222656 | 9564200 | -1.7727385182783 | -0.65913545314747 | ||
2024-10-15 | 590.15997314453 | 590.60998535156 | 580.14001464844 | 586.27001953125 | 584.82678222656 | 9564200 | -1.7727385182783 | -0.83067442559681 | ||
2024-10-16 | 581.40002441406 | 582.08001708984 | 574.03002929688 | 576.78997802734 | 575.3701171875 | 11268400 | -1.3829692751205 | -0.7929216018463 | ||
2024-10-16 | -2.9332559548877 | |||||||||
2024-10-16 | 581.40002441406 | 582.08001708984 | 574.03002929688 | 576.78997802734 | 575.3701171875 | 11268400 | -1.3829692751205 | 1.1338683596527 | ||
2024-10-17 | 1.1338683596527 | |||||||||
2024-10-17 | 583.33001708984 | 584.96997070312 | 575.20001220703 | 576.92999267578 | 575.50982666016 | 8701200 | -1.6701641084841 | -1.0971532797149 | ||
2024-10-17 | -1.0971532797149 | |||||||||
2024-10-17 | 583.33001708984 | 584.96997070312 | 575.20001220703 | 576.92999267578 | 575.50982666016 | 8701200 | -1.6701641084841 | 0.72278837347597 | ||
2024-10-18 | 0.72278837347597 | |||||||||
2024-10-18 | 581.09997558594 | 583.96997070312 | 575.25 | 576.46997070312 | 575.05090332031 | 7694300 | -1.4932224498848 | -0.79676563024185 | ||
2024-10-18 | 581.09997558594 | 583.96997070312 | 575.25 | 576.46997070312 | 575.05090332031 | 7694300 | -1.4932224498848 | -0.076316448142721 | ||
2024-10-21 | 576.03002929688 | 577.23999023438 | 569.10998535156 | 575.15997314453 | 573.74407958984 | 8171900 | -1.4084271742004 | -0.1510435408039 | ||
2024-10-21 | 576.03002929688 | 577.23999023438 | 569.10998535156 | 575.15997314453 | 573.74407958984 | 8171900 | -1.4084271742004 | -0.15126141557297 | ||
2024-10-22 | -1.1719149620901 | |||||||||
2024-10-22 | 574.28997802734 | 583.53002929688 | 572.11999511719 | 582.01000976562 | 580.57733154297 | 8544500 | 1.994342843646 | 1.344274153068 | ||
2024-10-22 | 1.344274153068 | |||||||||
2024-10-22 | 574.28997802734 | 583.53002929688 | 572.11999511719 | 582.01000976562 | 580.57733154297 | 8544500 | 1.994342843646 | -0.35051614719162 | ||
2024-10-23 | 579.96997070312 | 585 | 562.5 | 563.69000244141 | 562.30230712891 | 14248400 | -3.8461538461538 | -2.8070364129339 | ||
2024-10-23 | -3.1477134442406 | |||||||||
2024-10-23 | 579.96997070312 | 585 | 562.5 | 563.69000244141 | 562.30230712891 | 14248400 | -3.8461538461538 | 0.6102649375556 | ||
2024-10-24 | 567.13000488281 | 568.88000488281 | 561.52001953125 | 567.78002929688 | 566.38232421875 | 7184700 | 1.3107253696327 | 0.11461647390651 | ||
2024-10-24 | 567.13000488281 | 568.88000488281 | 561.52001953125 | 567.78002929688 | 566.38232421875 | 7184700 | 1.3107253696327 | 1.083159509242 | ||
2024-10-25 | 1.8165995831085 | |||||||||
2024-10-25 | 573.92999267578 | 581.28997802734 | 571.71997070312 | 573.25 | 571.83880615234 | 11337900 | -1.6463396387282 | -0.11848007325963 | ||
2024-10-25 | -0.11848007325963 | |||||||||
2024-10-25 | 573.92999267578 | 581.28997802734 | 571.71997070312 | 573.25 | 571.83880615234 | 11337900 | -1.6463396387282 | 1.5263846489315 | ||
2024-10-28 | 1.5263846489315 | |||||||||
2024-10-28 | 582 | 583.75 | 574.11999511719 | 578.15997314453 | 576.73669433594 | 10925100 | -1.6496796373126 | -0.65979842877469 | ||
2024-10-28 | -0.65979842877469 | |||||||||
2024-10-28 | 582 | 583.75 | 574.11999511719 | 578.15997314453 | 576.73669433594 | 10925100 | -1.6496796373126 | 0.34420426213659 | ||
2024-10-29 | 580.15002441406 | 593.66998291016 | 575.40002441406 | 593.28002929688 | 591.81958007812 | 13019100 | 3.1751751339771 | 2.263208537494 | ||
2024-10-29 | 580.15002441406 | 593.66998291016 | 575.40002441406 | 593.28002929688 | 591.81958007812 | 13019100 | 3.1751751339771 | 1.2978611771242 | ||
2024-10-30 | 3.9470057396232 | |||||||||
2024-10-30 | 600.97998046875 | 601.20001220703 | 589.38000488281 | 591.79998779297 | 590.34313964844 | 26864900 | -1.9660690426181 | -1.5275039059739 | ||
2024-10-30 | 600.97998046875 | 601.20001220703 | 589.38000488281 | 591.79998779297 | 590.34313964844 | 26864900 | -1.9660690426181 | -1.1490347977749 | ||
2024-10-31 | 585 | 589.90002441406 | 563.01000976562 | 567.58001708984 | 566.18280029297 | 26838400 | -4.5584020233169 | -2.977774856437 | ||
2024-10-31 | -5.5575833579107 | |||||||||
2024-10-31 | 585 | 589.90002441406 | 563.01000976562 | 567.58001708984 | 566.18280029297 | 26838400 | -4.5584020233169 | 0.0052800064865632 | ||
2024-11-01 | 0.0052800064865632 | |||||||||
2024-11-01 | 567.60998535156 | 573.66998291016 | 562.55999755859 | 567.15997314453 | 565.76385498047 | 15303200 | -1.9366509809704 | -0.079281939825726 | ||
2024-11-01 | 567.60998535156 | 573.66998291016 | 562.55999755859 | 567.15997314453 | 565.76385498047 | 15303200 | -1.9366509809704 | -0.53952988636135 | ||
2024-11-04 | 564.09997558594 | 568.69000244141 | 557.89001464844 | 560.67999267578 | 559.29974365234 | 12064600 | -1.8990992889982 | -0.60627247973267 | ||
2024-11-04 | -1.2209074636855 | |||||||||
2024-11-04 | 564.09997558594 | 568.69000244141 | 557.89001464844 | 560.67999267578 | 559.29974365234 | 12064600 | -1.8990992889982 | 1.1807082834532 | ||
2024-11-05 | 567.29998779297 | 573.47998046875 | 566.66998291016 | 572.42999267578 | 571.02081298828 | 9775400 | 1.201757242129 | 0.90428432808016 | ||
2024-11-05 | 2.0956695715009 | |||||||||
2024-11-05 | 567.29998779297 | 573.47998046875 | 566.66998291016 | 572.42999267578 | 571.02081298828 | 9775400 | 1.201757242129 | -1.6910352007471 | ||
2024-11-06 | -1.6910352007471 | |||||||||
2024-11-06 | 562.75 | 573 | 555.16998291016 | 572.04998779297 | 570.64178466797 | 18305400 | 3.2116320476082 | 1.652596675783 | ||
2024-11-06 | 562.75 | 573 | 555.16998291016 | 572.04998779297 | 570.64178466797 | 18305400 | 3.2116320476082 | 0.846084600778 | ||
2024-11-07 | 576.89001464844 | 594.79998779297 | 575.21002197266 | 591.70001220703 | 590.24346923828 | 14653700 | 3.4057066240135 | 2.567213365206 | ||
2024-11-07 | 5.144382444608 | |||||||||
2024-11-07 | 576.89001464844 | 594.79998779297 | 575.21002197266 | 591.70001220703 | 590.24346923828 | 14653700 | 3.4057066240135 | -0.027046506064887 | ||
2024-11-08 | 591.53997802734 | 593.09997558594 | 584.52001953125 | 589.34002685547 | 587.88928222656 | 9415700 | -1.4466289677741 | -0.37190236562056 | ||
2024-11-08 | 591.53997802734 | 593.09997558594 | 584.52001953125 | 589.34002685547 | 587.88928222656 | 9415700 | -1.4466289677741 | -0.50565740796646 | ||
2024-11-11 | 586.35998535156 | 587 | 576.51000976562 | 583.16998291016 | 581.734375 | 10209100 | -1.787051147253 | -0.54403481156607 | ||
2024-11-11 | -1.4416138450054 | |||||||||
2024-11-11 | 586.35998535156 | 587 | 576.51000976562 | 583.16998291016 | 581.734375 | 10209100 | -1.787051147253 | 0.92082845046138 | ||
2024-11-12 | 0.92082845046138 | |||||||||
2024-11-12 | 588.53997802734 | 599.65997314453 | 580.38000488281 | 584.82000732422 | 583.38037109375 | 16287700 | -3.2151501059204 | -0.63206763210777 | ||
2024-11-12 | 588.53997802734 | 599.65997314453 | 580.38000488281 | 584.82000732422 | 583.38037109375 | 16287700 | -3.2151501059204 | -0.37789780530388 | ||
2024-11-13 | 582.60998535156 | 585.64001464844 | 575.16998291016 | 580 | 578.57220458984 | 10757600 | -1.7877930941188 | -0.44798156866254 | ||
2024-11-13 | 582.60998535156 | 585.64001464844 | 575.16998291016 | 580 | 578.57220458984 | 10757600 | -1.7877930941188 | -0.51724137931034 | ||
2024-11-14 | -1.960780653512 | |||||||||
2024-11-14 | 577 | 580.76000976562 | 573.01000976562 | 577.15997314453 | 575.73919677734 | 11053700 | 1.3525069140014 | 0.027724981721189 | ||
2024-11-14 | 0.027724981721189 | |||||||||
2024-11-14 | 577 | 580.76000976562 | 573.01000976562 | 577.15997314453 | 575.73919677734 | 11053700 | 1.3525069140014 | -1.0291778220592 | ||
2024-11-15 | 571.21997070312 | 572.57000732422 | 551.5 | 554.08001708984 | 552.71600341797 | 17712900 | -3.6799006330571 | -3.0005872505094 | ||
2024-11-15 | -3.9988836940548 | |||||||||
2024-11-15 | 571.21997070312 | 572.57000732422 | 551.5 | 554.08001708984 | 552.71600341797 | 17712900 | -3.6799006330571 | 0.53421181890774 | ||
2024-11-18 | 0.53421181890774 | |||||||||
2024-11-18 | 557.03997802734 | 559.90002441406 | 550.09002685547 | 554.40002441406 | 553.03527832031 | 14327300 | -1.7520980765914 | -0.47392534062459 | ||
2024-11-18 | 557.03997802734 | 559.90002441406 | 550.09002685547 | 554.40002441406 | 553.03527832031 | 14327300 | -1.7520980765914 | -0.45815998388249 | ||
2024-11-19 | -0.92991398824286 | |||||||||
2024-11-19 | 551.85998535156 | 561.42999267578 | 550.59997558594 | 561.09002685547 | 559.70880126953 | 9522400 | 1.9669483418191 | 1.6725332056873 | ||
2024-11-19 | 551.85998535156 | 561.42999267578 | 550.59997558594 | 561.09002685547 | 559.70880126953 | 9522400 | 1.9669483418191 | 0.32792702280315 | ||
2024-11-20 | 562.92999267578 | 566.34997558594 | 554.20001220703 | 565.52001953125 | 564.12786865234 | 9797300 | 2.1923426761614 | 0.46009750575868 | ||
2024-11-20 | 562.92999267578 | 566.34997558594 | 554.20001220703 | 565.52001953125 | 564.12786865234 | 9797300 | 2.1923426761614 | 0.70731359843204 | ||
2024-11-21 | 3.2000932570672 | |||||||||
2024-11-21 | 569.52001953125 | 570 | 549.04998779297 | 563.09002685547 | 561.70385742188 | 11154700 | -3.6754407380757 | -1.1290196051534 | ||
2024-11-21 | -1.1290196051534 | |||||||||
2024-11-21 | 569.52001953125 | 570 | 549.04998779297 | 563.09002685547 | 561.70385742188 | 11154700 | -3.6754407380757 | 0.081685150786392 | ||
2024-11-22 | 0.081685150786392 | |||||||||
2024-11-22 | 563.54998779297 | 563.83001708984 | 554.59002685547 | 559.14001464844 | 557.763671875 | 9164000 | -1.6387900527301 | -0.78253451158823 | ||
2024-11-22 | -0.78253451158823 | |||||||||
2024-11-22 | 563.54998779297 | 563.83001708984 | 554.59002685547 | 559.14001464844 | 557.763671875 | 9164000 | -1.6387900527301 | 0.52937741173131 | ||
2024-11-25 | 562.09997558594 | 572.59002685547 | 556.39001464844 | 565.10998535156 | 563.71893310547 | 13599800 | 2.9116288539555 | 0.53549366595993 | ||
2024-11-25 | 562.09997558594 | 572.59002685547 | 556.39001464844 | 565.10998535156 | 563.71893310547 | 13599800 | 2.9116288539555 | 0.15749405806089 | ||
2024-11-26 | 566 | 577.5 | 565.20001220703 | 573.53997802734 | 572.12811279297 | 10356600 | 2.1762186000207 | 1.332151594937 | ||
2024-11-26 | 566 | 577.5 | 565.20001220703 | 573.53997802734 | 572.12811279297 | 10356600 | 2.1762186000207 | 0.23538666401899 | ||
2024-11-27 | 2.8168257658867 | |||||||||
2024-11-27 | 574.89001464844 | 574.97998046875 | 564.09997558594 | 569.20001220703 | 567.798828125 | 7200200 | -1.8922406435686 | -0.98975496119651 | ||
2024-11-27 | 574.89001464844 | 574.97998046875 | 564.09997558594 | 569.20001220703 | 567.798828125 | 7200200 | -1.8922406435686 | -0.03513917827509 | ||
2024-11-29 | -1.0245463477113 | |||||||||
2024-11-29 | 569 | 578.46002197266 | 566.90002441406 | 574.32000732422 | 572.90625 | 7130500 | 2.0391598272627 | 0.93497492517025 | ||
2024-11-29 | 569 | 578.46002197266 | 566.90002441406 | 574.32000732422 | 572.90625 | 7130500 | 2.0391598272627 | 0.55369700432291 | ||
2024-12-02 | 577.5 | 594.5 | 575.57000732422 | 592.83001708984 | 591.37066650391 | 12522400 | 3.2889122843258 | 2.6545484138258 | ||
2024-12-02 | 577.5 | 594.5 | 575.57000732422 | 592.83001708984 | 591.37066650391 | 12522400 | 3.2889122843258 | 0.36603796157431 | ||
2024-12-03 | 595 | 614.20001220703 | 591.25 | 613.65002441406 | 612.13940429688 | 14907200 | 3.8816088299419 | 3.1344578847164 | ||
2024-12-03 | 7.8471044664433 | |||||||||
2024-12-03 | 595 | 614.20001220703 | 591.25 | 613.65002441406 | 612.13940429688 | 14907200 | 3.8816088299419 | -0.11244233911097 | ||
2024-12-04 | -0.11244233911097 | |||||||||
2024-12-04 | 612.96002197266 | 617.78002929688 | 605.09997558594 | 613.78002929688 | 612.26910400391 | 14697000 | 2.0955303623437 | 0.13377827179981 | ||
2024-12-04 | 612.96002197266 | 617.78002929688 | 605.09997558594 | 613.78002929688 | 612.26910400391 | 14697000 | 2.0955303623437 | 0.53764991290921 | ||
2024-12-05 | 0.67214744347085 | |||||||||
2024-12-05 | 617.08001708984 | 619.90002441406 | 607.04998779297 | 608.92999267578 | 607.43096923828 | 8081200 | -2.0729208122293 | -1.3207402911049 | ||
2024-12-05 | -1.3207402911049 | |||||||||
2024-12-05 | 617.08001708984 | 619.90002441406 | 607.04998779297 | 608.92999267578 | 607.43096923828 | 8081200 | -2.0729208122293 | 0.19213750746865 | ||
2024-12-06 | 610.09997558594 | 629.78997802734 | 608.53002929688 | 623.77001953125 | 622.23449707031 | 16935500 | 3.4936564683642 | 2.2406235850418 | ||
2024-12-06 | 610.09997558594 | 629.78997802734 | 608.53002929688 | 623.77001953125 | 622.23449707031 | 16935500 | 3.4936564683642 | 0.024041453454093 | ||
2024-12-09 | 2.4616935304017 | |||||||||
2024-12-09 | 623.91998291016 | 626.40002441406 | 606.16998291016 | 613.57000732422 | 612.0595703125 | 11426000 | -3.2295722725793 | -1.6588626537753 | ||
2024-12-09 | -1.6588626537753 | |||||||||
2024-12-09 | 623.91998291016 | 626.40002441406 | 606.16998291016 | 613.57000732422 | 612.0595703125 | 11426000 | -3.2295722725793 | 0.65029095078741 | ||
2024-12-10 | 617.55999755859 | 625.59002685547 | 612.73999023438 | 619.32000732422 | 617.79547119141 | 10938900 | 2.0971434582193 | 0.2849941337818 | ||
2024-12-10 | 617.55999755859 | 625.59002685547 | 612.73999023438 | 619.32000732422 | 617.79547119141 | 10938900 | 2.0971434582193 | 0.65394105552423 | ||
2024-12-11 | 623.36999511719 | 638.40002441406 | 621.53002929688 | 632.67999267578 | 631.12249755859 | 10837200 | 2.7142687114044 | 1.4934946551034 | ||
2024-12-11 | 3.1145566314268 | |||||||||
2024-12-11 | 623.36999511719 | 638.40002441406 | 621.53002929688 | 632.67999267578 | 631.12249755859 | 10837200 | 2.7142687114044 | -0.18650703190261 | ||
2024-12-12 | 631.5 | 636.65997314453 | 627.21002197266 | 630.78997802734 | 629.23718261719 | 7474700 | -1.4843011294083 | -0.11243419994557 | ||
2024-12-12 | 631.5 | 636.65997314453 | 627.21002197266 | 630.78997802734 | 629.23718261719 | 7474700 | -1.4843011294083 | -0.56595815542015 | ||
2024-12-13 | 627.21997070312 | 631.08001708984 | 616.89001464844 | 620.34997558594 | 618.82287597656 | 8453300 | -2.2485266617761 | -1.0953087334713 | ||
2024-12-13 | -1.948855224218 | |||||||||
2024-12-13 | 627.21997070312 | 631.08001708984 | 616.89001464844 | 620.34997558594 | 618.82287597656 | 8453300 | -2.2485266617761 | 1.5523503283315 | ||
2024-12-16 | 1.5523503283315 | |||||||||
2024-12-16 | 629.97998046875 | 631.15002441406 | 618.58001708984 | 624.23999023438 | 623.20562744141 | 10885600 | -1.9916037135368 | -0.91113851429121 | ||
2024-12-16 | -0.91113851429121 | |||||||||
2024-12-16 | 629.97998046875 | 631.15002441406 | 618.58001708984 | 624.23999023438 | 623.20562744141 | 10885600 | -1.9916037135368 | 0.30917478949988 | ||
2024-12-17 | 0.30917478949988 | |||||||||
2024-12-17 | 626.16998291016 | 632.36999511719 | 616.53997802734 | 619.44000244141 | 618.41357421875 | 12897800 | -2.5032840286659 | -1.0747849070427 | ||
2024-12-17 | -1.0747849070427 | |||||||||
2024-12-17 | 626.16998291016 | 632.36999511719 | 616.53997802734 | 619.44000244141 | 618.41357421875 | 12897800 | -2.5032840286659 | 0.2518399768251 | ||
2024-12-18 | 0.2518399768251 | |||||||||
2024-12-18 | 621 | 627.35998535156 | 596.32000732422 | 597.19000244141 | 596.20043945312 | 17075500 | -4.9477140321516 | -3.8341380931713 | ||
2024-12-18 | -3.8341380931713 | |||||||||
2024-12-18 | 621 | 627.35998535156 | 596.32000732422 | 597.19000244141 | 596.20043945312 | 17075500 | -4.9477140321516 | 2.2103538493725 | ||
2024-12-19 | 2.2103538493725 | |||||||||
2024-12-19 | 610.39001464844 | 611.52001953125 | 595 | 595.57000732422 | 594.58306884766 | 14958100 | -2.7014683090691 | -2.4279570387066 | ||
2024-12-19 | 610.39001464844 | 611.52001953125 | 595 | 595.57000732422 | 594.58306884766 | 14958100 | -2.7014683090691 | -0.83785116325688 | ||
2024-12-20 | 590.58001708984 | 603.10998535156 | 580 | 585.25 | 584.28021240234 | 48989400 | -3.8318028075909 | -0.90250549216143 | ||
2024-12-20 | -4.1186805231271 | |||||||||
2024-12-20 | 590.58001708984 | 603.10998535156 | 580 | 585.25 | 584.28021240234 | 48989400 | -3.8318028075909 | 0.74326793437633 | ||
2024-12-23 | 589.59997558594 | 601.09002685547 | 586.25 | 599.84997558594 | 598.85601806641 | 10205800 | 2.5313478644723 | 1.7384668291096 | ||
2024-12-23 | 589.59997558594 | 601.09002685547 | 586.25 | 599.84997558594 | 598.85601806641 | 10205800 | 2.5313478644723 | 0.47845215203752 | ||
2024-12-24 | 602.71997070312 | 607.98999023438 | 599.28002929688 | 607.75 | 606.74291992188 | 4726100 | 1.4534041702873 | 0.83455494116231 | ||
2024-12-24 | 3.8445108927809 | |||||||||
2024-12-24 | 602.71997070312 | 607.98999023438 | 599.28002929688 | 607.75 | 606.74291992188 | 4726100 | 1.4534041702873 | -0.37351205779514 | ||
2024-12-26 | 605.47998046875 | 606.29998779297 | 598.94000244141 | 603.34997558594 | 602.35021972656 | 6081400 | -1.2139181098047 | -0.35178782974187 | ||
2024-12-26 | 605.47998046875 | 606.29998779297 | 598.94000244141 | 603.34997558594 | 602.35021972656 | 6081400 | -1.2139181098047 | -0.65302106585484 | ||
2024-12-27 | -1.3722792028743 | |||||||||
2024-12-27 | 599.40997314453 | 601.84997558594 | 589.79998779297 | 599.80999755859 | 598.81610107422 | 8084200 | 2.043063418509 | 0.066736362754183 | ||
2024-12-27 | 0.066736362754183 | |||||||||
2024-12-27 | 599.40997314453 | 601.84997558594 | 589.79998779297 | 599.80999755859 | 598.81610107422 | 8084200 | 2.043063418509 | -1.8439168409348 | ||
2024-12-30 | -1.8439168409348 | |||||||||
2024-12-30 | 588.75 | 596.94000244141 | 585.58001708984 | 591.23999023438 | 590.26025390625 | 7025900 | 1.9399544076006 | 0.42292827760084 | ||
2024-12-30 | 588.75 | 596.94000244141 | 585.58001708984 | 591.23999023438 | 590.26025390625 | 7025900 | 1.9399544076006 | 0.17421509266764 | ||
2024-12-31 | 0.59788017515922 | |||||||||
2024-12-31 | 592.27001953125 | 593.96997070312 | 583.84997558594 | 585.51000976562 | 584.53979492188 | 6019500 | -1.7037890156648 | -1.1413729452278 | ||
2024-12-31 | -1.1413729452278 | |||||||||
2024-12-31 | 592.27001953125 | 593.96997070312 | 583.84997558594 | 585.51000976562 | 584.53979492188 | 6019500 | -1.7037890156648 | 0.71902458835593 | ||
2025-01-02 | 589.71997070312 | 604.90997314453 | 587.82000732422 | 599.23999023438 | 598.24700927734 | 12682300 | 2.9073467400517 | 1.6143288347348 | ||
2025-01-02 | 589.71997070312 | 604.90997314453 | 587.82000732422 | 599.23999023438 | 598.24700927734 | 12682300 | 2.9073467400517 | 0.92117008564314 | ||
2025-01-03 | 3.2877320078107 | |||||||||
2025-01-03 | 604.76000976562 | 609.5 | 596.40997314453 | 604.63000488281 | 603.62805175781 | 11436800 | -2.147666424195 | -0.021496937746079 | ||
2025-01-03 | -0.021496937746079 | |||||||||
2025-01-03 | 604.76000976562 | 609.5 | 596.40997314453 | 604.63000488281 | 603.62805175781 | 11436800 | -2.147666424195 | 1.1908129184602 | ||
2025-01-06 | 611.83001708984 | 630.98999023438 | 605.61999511719 | 630.20001220703 | 629.15576171875 | 14560800 | 4.1890946999328 | 3.0024671238858 | ||
2025-01-06 | 611.83001708984 | 630.98999023438 | 605.61999511719 | 630.20001220703 | 629.15576171875 | 14560800 | 4.1890946999328 | 0.23801967168278 | ||
2025-01-07 | 4.4771194127995 | |||||||||
2025-01-07 | 631.70001220703 | 632.09997558594 | 608.22998046875 | 617.89001464844 | 616.86614990234 | 12071500 | -3.7763005915418 | -2.1861638897781 | ||
2025-01-07 | 631.70001220703 | 632.09997558594 | 608.22998046875 | 617.89001464844 | 616.86614990234 | 12071500 | -3.7763005915418 | -0.72666496106587 | ||
2025-01-08 | 613.40002441406 | 616.44000244141 | 602.78997802734 | 610.71997070312 | 609.7080078125 | 10085800 | -2.2143313801833 | -0.43691777050344 | ||
2025-01-08 | 613.40002441406 | 616.44000244141 | 602.78997802734 | 610.71997070312 | 609.7080078125 | 10085800 | -2.2143313801833 | -0.11297181021536 | ||
2025-01-10 | -3.4304230633851 | |||||||||
2025-01-10 | 610.03002929688 | 629.90997314453 | 597.34002685547 | 615.85998535156 | 614.83947753906 | 19256600 | 5.4524968736011 | 0.9556834540436 | ||
2025-01-10 | 0.9556834540436 | |||||||||
2025-01-10 | 610.03002929688 | 629.90997314453 | 597.34002685547 | 615.85998535156 | 614.83947753906 | 19256600 | 5.4524968736011 | -1.4224028145983 | ||
2025-01-13 | -1.4224028145983 | |||||||||
2025-01-13 | 607.09997558594 | 608.96997070312 | 598.45001220703 | 608.33001708984 | 607.32202148438 | 10785000 | 1.7578675380584 | 0.2026093812175 | ||
2025-01-13 | 0.2026093812175 | |||||||||
2025-01-13 | 607.09997558594 | 608.96997070312 | 598.45001220703 | 608.33001708984 | 607.32202148438 | 10785000 | 1.7578675380584 | -0.5358949376229 | ||
2025-01-14 | 605.07000732422 | 605.48999023438 | 588.54998779297 | 594.25 | 593.26531982422 | 13598000 | -2.7977345149585 | -1.7882240390773 | ||
2025-01-14 | -2.3145359746015 | |||||||||
2025-01-14 | 605.07000732422 | 605.48999023438 | 588.54998779297 | 594.25 | 593.26531982422 | 13598000 | -2.7977345149585 | 2.6857420231647 | ||
2025-01-15 | 610.21002197266 | 622.46002197266 | 606.5 | 617.11999511719 | 616.09741210938 | 15524300 | 2.6314957910398 | 1.1323926018444 | ||
2025-01-15 | 3.848547768984 | |||||||||
2025-01-15 | 610.21002197266 | 622.46002197266 | 606.5 | 617.11999511719 | 616.09741210938 | 15524300 | 2.6314957910398 | -0.91068109308633 | ||
2025-01-16 | 611.5 | 616.25 | 609.71002197266 | 611.29998779297 | 610.28698730469 | 8355300 | -1.0612540409483 | -0.032708455769626 | ||
2025-01-16 | -0.94309167913342 | |||||||||
2025-01-16 | 611.5 | 616.25 | 609.71002197266 | 611.29998779297 | 610.28698730469 | 8355300 | -1.0612540409483 | 2.085719001244 | ||
2025-01-17 | 2.085719001244 | |||||||||
2025-01-17 | 624.04998779297 | 624.96997070312 | 603.66998291016 | 612.77001953125 | 611.75463867188 | 17280600 | -3.4081617983989 | -1.8075424216595 | ||
2025-01-17 | -1.8075424216595 | |||||||||
2025-01-17 | 624.04998779297 | 624.96997070312 | 603.66998291016 | 612.77001953125 | 611.75463867188 | 17280600 | -3.4081617983989 | 0.82575801643567 | ||
2025-01-21 | 0.82575801643567 | |||||||||
2025-01-21 | 617.83001708984 | 621.5 | 609.01000976562 | 616.46002197266 | 615.43853759766 | 11674000 | -2.0096524914521 | -0.2217430489442 | ||
2025-01-21 | -0.2217430489442 | |||||||||
2025-01-21 | 617.83001708984 | 621.5 | 609.01000976562 | 616.46002197266 | 615.43853759766 | 11674000 | -2.0096524914521 | 1.1095554580206 | ||
2025-01-22 | 623.29998779297 | 633.70001220703 | 619.42999267578 | 623.5 | 622.46685791016 | 12274000 | 2.3037340296693 | 0.032089236474953 | ||
2025-01-22 | 623.29998779297 | 633.70001220703 | 619.42999267578 | 623.5 | 622.46685791016 | 12274000 | 2.3037340296693 | 0.61908345654571 | ||
2025-01-23 | 627.35998535156 | 636.59997558594 | 621.15002441406 | 636.45001220703 | 635.39538574219 | 9910200 | 2.4873139442358 | 1.4489331592251 | ||
2025-01-23 | 3.242706667402 | |||||||||
2025-01-23 | 627.35998535156 | 636.59997558594 | 621.15002441406 | 636.45001220703 | 635.39538574219 | 9910200 | 2.4873139442358 | -0.0078541585372016 | ||
2025-01-24 | -0.0078541585372016 | |||||||||
2025-01-24 | 636.40002441406 | 652 | 634.20001220703 | 647.48999023438 | 646.41705322266 | 19065300 | 2.8066836093277 | 1.7426092700928 | ||
2025-01-24 | 1.7426092700928 | |||||||||
2025-01-24 | 636.40002441406 | 652 | 634.20001220703 | 647.48999023438 | 646.41705322266 | 19065300 | 2.8066836093277 | -3.2247610307079 | ||
2025-01-27 | -3.2247610307079 | |||||||||
2025-01-27 | 626.60998535156 | 663.86999511719 | 625.09997558594 | 659.88000488281 | 658.78656005859 | 28399200 | 6.2022110135117 | 5.3095259106961 | ||
2025-01-27 | 626.60998535156 | 663.86999511719 | 625.09997558594 | 659.88000488281 | 658.78656005859 | 28399200 | 6.2022110135117 | 0.92744060615602 | ||
2025-01-28 | 666 | 682.58001708984 | 659.46997070312 | 674.33001708984 | 673.21258544922 | 20950100 | 3.5043364237008 | 1.2507533167934 | ||
2025-01-28 | 666 | 682.58001708984 | 659.46997070312 | 674.33001708984 | 673.21258544922 | 20950100 | 3.5043364237008 | 0.099355344293839 | ||
2025-01-29 | 675 | 681.04998779297 | 665.66998291016 | 676.48999023438 | 675.36901855469 | 21377800 | 2.3104549217579 | 0.22073929398148 | ||
2025-01-29 | 675 | 681.04998779297 | 665.66998291016 | 676.48999023438 | 675.36901855469 | 21377800 | 2.3104549217579 | 3.0052206807673 | ||
2025-01-30 | 11.204740367051 | |||||||||
2025-01-30 | 696.82000732422 | 710.78997802734 | 676.09997558594 | 687 | 685.86163330078 | 29322900 | -4.8804855883986 | -1.4092602423871 | ||
2025-01-30 | -1.4092602423871 | |||||||||
2025-01-30 | 696.82000732422 | 710.78997802734 | 676.09997558594 | 687 | 685.86163330078 | 29322900 | -4.8804855883986 | 0.58224163027656 | ||
2025-01-31 | 0.58224163027656 | |||||||||
2025-01-31 | 691 | 705.29998779297 | 685.58001708984 | 689.17999267578 | 688.03796386719 | 19303900 | -2.7959692392499 | -0.2633874564716 | ||
2025-01-31 | 691 | 705.29998779297 | 685.58001708984 | 689.17999267578 | 688.03796386719 | 19303900 | -2.7959692392499 | -1.925479507861 | ||
2025-02-03 | -2.1837954928319 | |||||||||
2025-02-03 | 675.90997314453 | 704 | 675.25 | 697.46002197266 | 696.30432128906 | 21415700 | 4.2576823398741 | 3.1883016502727 | ||
2025-02-03 | 675.90997314453 | 704 | 675.25 | 697.46002197266 | 696.30432128906 | 21415700 | 4.2576823398741 | 0.72261891270684 | ||
2025-02-04 | 702.5 | 707.71002197266 | 691.60998535156 | 704.19000244141 | 703.02313232422 | 13826300 | 2.3279069073749 | 0.24056974254894 | ||
2025-02-04 | 4.1839934932914 | |||||||||
2025-02-04 | 702.5 | 707.71002197266 | 691.60998535156 | 704.19000244141 | 703.02313232422 | 13826300 | 2.3279069073749 | -0.090886642272481 | ||
2025-02-05 | -0.090886642272481 | |||||||||
2025-02-05 | 703.54998779297 | 718.14001464844 | 699.01000976562 | 704.86999511719 | 703.70202636719 | 17778200 | 2.736728317986 | 0.18762097180325 | ||
2025-02-05 | 703.54998779297 | 718.14001464844 | 699.01000976562 | 704.86999511719 | 703.70202636719 | 17778200 | 2.736728317986 | 0.14329021984503 | ||
2025-02-06 | 705.88000488281 | 718.90002441406 | 703.5 | 711.98999023438 | 710.81018066406 | 13080700 | 2.1890581967395 | 0.86558413743096 | ||
2025-02-06 | 705.88000488281 | 718.90002441406 | 703.5 | 711.98999023438 | 710.81018066406 | 13080700 | 2.1890581967395 | 0.67557095248072 | ||
2025-02-07 | 1.8833061232174 | |||||||||
2025-02-07 | 716.79998779297 | 725.01000976562 | 711.75 | 714.52001953125 | 713.33599853516 | 16427100 | -1.8289416128077 | -0.31807593478604 | ||
2025-02-07 | -0.31807593478604 | |||||||||
2025-02-07 | 716.79998779297 | 725.01000976562 | 711.75 | 714.52001953125 | 713.33599853516 | 16427100 | -1.8289416128077 | 0.56541145341094 | ||
2025-02-10 | 0.56541145341094 | |||||||||
2025-02-10 | 718.55999755859 | 721.20001220703 | 711.33001708984 | 717.40002441406 | 716.21124267578 | 12904300 | -1.3685517124415 | -0.16143024221671 | ||
2025-02-10 | 718.55999755859 | 721.20001220703 | 711.33001708984 | 717.40002441406 | 716.21124267578 | 12904300 | -1.3685517124415 | -0.56872274198431 | ||
2025-02-11 | -0.72923489370109 | |||||||||
2025-02-11 | 713.32000732422 | 723.65997314453 | 710.03997802734 | 719.79998779297 | 718.60723876953 | 12998000 | 1.918201163127 | 0.90842544751513 | ||
2025-02-11 | 0.90842544751513 | |||||||||
2025-02-11 | 713.32000732422 | 723.65997314453 | 710.03997802734 | 719.79998779297 | 718.60723876953 | 12998000 | 1.918201163127 | -0.62517366995209 | ||
2025-02-12 | -0.62517366995209 | |||||||||
2025-02-12 | 715.29998779297 | 727.09997558594 | 712.59997558594 | 725.38000488281 | 724.17803955078 | 12016500 | 2.0348022027474 | 1.4092013507431 | ||
2025-02-12 | 1.4092013507431 | |||||||||
2025-02-12 | 715.29998779297 | 727.09997558594 | 712.59997558594 | 725.38000488281 | 724.17803955078 | 12016500 | 2.0348022027474 | -0.5321328580302 | ||
2025-02-13 | -0.5321328580302 | |||||||||
2025-02-13 | 721.52001953125 | 729 | 718.03997802734 | 728.55999755859 | 727.35278320312 | 12569100 | 1.5263804673894 | 0.97571485707595 | ||
2025-02-13 | 0.97571485707595 | |||||||||
2025-02-13 | 721.52001953125 | 729 | 718.03997802734 | 728.55999755859 | 727.35278320312 | 12569100 | 1.5263804673894 | -0.332159728542 | ||
2025-02-14 | -0.332159728542 | |||||||||
2025-02-14 | 726.14001464844 | 740.90997314453 | 725.61999511719 | 736.66998291016 | 735.44934082031 | 16901200 | 2.1071605151777 | 1.4501291829809 | ||
2025-02-14 | 1.4501291829809 | |||||||||
2025-02-14 | 726.14001464844 | 740.90997314453 | 725.61999511719 | 736.66998291016 | 735.44934082031 | 16901200 | 2.1071605151777 | -0.090947496938798 | ||
2025-02-18 | 736 | 737 | 706.44000244141 | 716.36999511719 | 715.18292236328 | 21938700 | -4.1465396958743 | -2.667120228643 | ||
2025-02-18 | 736 | 737 | 706.44000244141 | 716.36999511719 | 715.18292236328 | 21938700 | -4.1465396958743 | -1.7128047817305 | ||
2025-02-19 | 704.09997558594 | 707 | 695.39001464844 | 703.77001953125 | 702.60388183594 | 17535500 | -1.6421478573639 | -0.046862102844547 | ||
2025-02-19 | 704.09997558594 | 707 | 695.39001464844 | 703.77001953125 | 702.60388183594 | 17535500 | -1.6421478573639 | -0.92217486597365 | ||
2025-02-20 | 697.28002929688 | 705.63000488281 | 693.64001464844 | 694.84002685547 | 693.68865966797 | 12587400 | -1.6991893983259 | -0.3499314965132 | ||
2025-02-20 | -5.678249015854 | |||||||||
2025-02-20 | 697.28002929688 | 705.63000488281 | 693.64001464844 | 694.84002685547 | 693.68865966797 | 12587400 | -1.6991893983259 | 0.25041594714246 | ||
2025-02-21 | 0.25041594714246 | |||||||||
2025-02-21 | 696.58001708984 | 703.86999511719 | 682.35998535156 | 683.54998779297 | 682.41729736328 | 15660400 | -3.0559634470629 | -1.8705717903467 | ||
2025-02-21 | -1.8705717903467 | |||||||||
2025-02-21 | 696.58001708984 | 703.86999511719 | 682.35998535156 | 683.54998779297 | 682.41729736328 | 15660400 | -3.0559634470629 | 0.3993916396255 | ||
2025-02-24 | 0.3993916396255 | |||||||||
2025-02-24 | 686.28002929688 | 687.27001953125 | 662.45001220703 | 668.13000488281 | 667.02288818359 | 15677000 | -3.6113909553551 | -2.644696572718 | ||
2025-02-24 | 686.28002929688 | 687.27001953125 | 662.45001220703 | 668.13000488281 | 667.02288818359 | 15677000 | -3.6113909553551 | -0.32329549098253 | ||
2025-02-25 | 665.96997070312 | 668 | 641.85998535156 | 657.5 | 656.41052246094 | 20579700 | -3.9131758455745 | -1.27182471819 | ||
2025-02-25 | -4.1936276837841 | |||||||||
2025-02-25 | 665.96997070312 | 668 | 641.85998535156 | 657.5 | 656.41052246094 | 20579700 | -3.9131758455745 | 0.32699991088403 | ||
2025-02-26 | 659.65002441406 | 683.01000976562 | 658 | 673.70001220703 | 672.58367919922 | 14488700 | 3.8009133382409 | 2.129915451068 | ||
2025-02-26 | 659.65002441406 | 683.01000976562 | 658 | 673.70001220703 | 672.58367919922 | 14488700 | 3.8009133382409 | 1.2987976608958 | ||
2025-02-27 | 3.7946786626663 | |||||||||
2025-02-27 | 682.45001220703 | 688.65002441406 | 657.57000732422 | 658.23999023438 | 657.14929199219 | 12500000 | -4.5131802785149 | -3.5475157945065 | ||
2025-02-27 | 682.45001220703 | 688.65002441406 | 657.57000732422 | 658.23999023438 | 657.14929199219 | 12500000 | -4.5131802785149 | -0.030385909394537 | ||
2025-02-28 | -3.576823758966 | |||||||||
2025-02-28 | 658.03997802734 | 669.63000488281 | 642.59997558594 | 668.20001220703 | 667.0927734375 | 17534200 | 4.206353925275 | 1.543984335138 | ||
2025-02-28 | 658.03997802734 | 669.63000488281 | 642.59997558594 | 668.20001220703 | 667.0927734375 | 17534200 | 4.206353925275 | 0.82011080045479 | ||
2025-03-03 | 2.3767575178825 | |||||||||
2025-03-03 | 673.67999267578 | 681.25 | 650.84002685547 | 655.04998779297 | 653.96453857422 | 10843800 | -4.463849268922 | -2.7654086636618 | ||
2025-03-03 | 673.67999267578 | 681.25 | 650.84002685547 | 655.04998779297 | 653.96453857422 | 10843800 | -4.463849268922 | -1.4563740485648 | ||
2025-03-04 | 645.51000976562 | 649.75 | 623.65002441406 | 640 | 638.939453125 | 21495200 | -4.0169258308484 | -0.8535901352832 | ||
2025-03-04 | -4.9994052134468 | |||||||||
2025-03-04 | 645.51000976562 | 649.75 | 623.65002441406 | 640 | 638.939453125 | 21495200 | -4.0169258308484 | 0.15624999999999 | ||
2025-03-05 | 641 | 659.5 | 637.65997314453 | 656.46997070312 | 655.38220214844 | 13770000 | 3.4250270952037 | 2.4134119661662 | ||
2025-03-05 | 2.5734329223633 | |||||||||
2025-03-05 | 641 | 659.5 | 637.65997314453 | 656.46997070312 | 655.38220214844 | 13770000 | 3.4250270952037 | -1.2902297258248 | ||
2025-03-06 | 648 | 650.55999755859 | 624.10998535156 | 627.92999267578 | 626.88946533203 | 13446500 | -4.0657298798408 | -3.0972233525029 | ||
2025-03-06 | 648 | 650.55999755859 | 624.10998535156 | 627.92999267578 | 626.88946533203 | 13446500 | -4.0657298798408 | -0.40768837106903 | ||
2025-03-07 | -4.7374559345993 | |||||||||
2025-03-07 | 625.36999511719 | 634.78997802734 | 600.60998535156 | 625.65997314453 | 624.62322998047 | 21375700 | 5.6908798570464 | 0.046369034268978 | ||
2025-03-07 | 0.046369034268978 | |||||||||
2025-03-07 | 625.36999511719 | 634.78997802734 | 600.60998535156 | 625.65997314453 | 624.62322998047 | 21375700 | 5.6908798570464 | -2.811425786423 | ||
2025-03-10 | 608.07000732422 | 610.10998535156 | 586.86999511719 | 597.98999023438 | 596.99908447266 | 21999900 | -3.8091476606441 | -1.6577066733155 | ||
2025-03-10 | 608.07000732422 | 610.10998535156 | 586.86999511719 | 597.98999023438 | 596.99908447266 | 21999900 | -3.8091476606441 | -0.49164743380636 | ||
2025-03-11 | -4.8924314588511 | |||||||||
2025-03-11 | 595.04998779297 | 614.92999267578 | 593.33001708984 | 605.71002197266 | 604.70635986328 | 17401500 | 3.6404656706702 | 1.7914518777196 | ||
2025-03-11 | 595.04998779297 | 614.92999267578 | 593.33001708984 | 605.71002197266 | 604.70635986328 | 17401500 | 3.6404656706702 | 3.9936605906941 | ||
2025-03-12 | 5.8566569760554 | |||||||||
2025-03-12 | 629.90002441406 | 633.33001708984 | 609.34997558594 | 619.55999755859 | 618.53338623047 | 15747000 | -3.7863421686682 | -1.641534601477 | ||
2025-03-12 | -1.641534601477 | |||||||||
2025-03-12 | 629.90002441406 | 633.33001708984 | 609.34997558594 | 619.55999755859 | 618.53338623047 | 15747000 | -3.7863421686682 | 0.11136975339359 | ||
2025-03-13 | 0.11136975339359 | |||||||||
2025-03-13 | 620.25 | 620.5 | 586.51000976562 | 590.64001464844 | 589.66131591797 | 16480300 | -5.4778388774174 | -4.7738791376965 | ||
2025-03-13 | -4.7738791376965 | |||||||||
2025-03-13 | 620.25 | 620.5 | 586.51000976562 | 590.64001464844 | 589.66131591797 | 16480300 | -5.4778388774174 | 2.0587790943641 | ||
2025-03-14 | 602.79998779297 | 608.85998535156 | 594.78002929688 | 607.59997558594 | 607.1328125 | 12364500 | 2.367254339614 | 0.79628199903303 | ||
2025-03-14 | 2.8714547807254 | |||||||||
2025-03-14 | 602.79998779297 | 608.85998535156 | 594.78002929688 | 607.59997558594 | 607.1328125 | 12364500 | 2.367254339614 | -0.023033841162734 | ||
2025-03-17 | 607.46002197266 | 613.09997558594 | 598 | 604.90002441406 | 604.43493652344 | 15473900 | -2.4628896080948 | -0.42142650808203 | ||
2025-03-17 | 607.46002197266 | 613.09997558594 | 598 | 604.90002441406 | 604.43493652344 | 15473900 | -2.4628896080948 | -0.80179144079086 | ||
2025-03-18 | 600.04998779297 | 600.25 | 574.65997314453 | 582.35998535156 | 581.91223144531 | 20297700 | -4.2632281308569 | -2.9480881262029 | ||
2025-03-18 | -4.1540472759293 | |||||||||
2025-03-18 | 600.04998779297 | 600.25 | 574.65997314453 | 582.35998535156 | 581.91223144531 | 20297700 | -4.2632281308569 | 0.32970052778496 | ||
2025-03-19 | 0.32970052778496 | |||||||||
2025-03-19 | 584.28002929688 | 592.32000732422 | 574.77001953125 | 584.05999755859 | 583.61096191406 | 20537500 | -2.962923348183 | -0.037658610126734 | ||
2025-03-19 | 584.28002929688 | 592.32000732422 | 574.77001953125 | 584.05999755859 | 583.61096191406 | 20537500 | -2.962923348183 | -0.222577782831 | ||
2025-03-20 | -0.26015257325827 | |||||||||
2025-03-20 | 582.76000976562 | 610.20001220703 | 579.51000976562 | 586 | 585.54943847656 | 24336500 | 5.2958537254289 | 0.55597333037283 | ||
2025-03-20 | 0.55597333037283 | |||||||||
2025-03-20 | 582.76000976562 | 610.20001220703 | 579.51000976562 | 586 | 585.54943847656 | 24336500 | 5.2958537254289 | -0.44027595389825 | ||
2025-03-21 | -0.44027595389825 | |||||||||
2025-03-21 | 583.41998291016 | 597.53997802734 | 580.95001220703 | 596.25 | 595.79156494141 | 25015900 | 2.8556614978434 | 2.1991048413951 | ||
2025-03-21 | 583.41998291016 | 597.53997802734 | 580.95001220703 | 596.25 | 595.79156494141 | 25015900 | 2.8556614978434 | 3.1396177279874 | ||
2025-03-24 | 614.96997070312 | 622.53997802734 | 612.20001220703 | 618.84997558594 | 618.37420654297 | 15741300 | 1.6889849092025 | 0.63092590982554 | ||
2025-03-24 | 614.96997070312 | 622.53997802734 | 612.20001220703 | 618.84997558594 | 618.37420654297 | 15741300 | 1.6889849092025 | 1.278182837803 | ||
2025-03-25 | 7.4286154271378 | |||||||||
2025-03-25 | 626.76000976562 | 633.88000488281 | 621.17999267578 | 626.30999755859 | 625.82849121094 | 15312500 | -2.0035357022153 | -0.071799763868075 | ||
2025-03-25 | 626.76000976562 | 633.88000488281 | 621.17999267578 | 626.30999755859 | 625.82849121094 | 15312500 | -2.0035357022153 | -0.226722057079 | ||
2025-03-26 | 624.89001464844 | 626.75 | 606.60998535156 | 610.97998046875 | 610.51025390625 | 12609800 | -3.2134048102812 | -2.225997192084 | ||
2025-03-26 | 624.89001464844 | 626.75 | 606.60998535156 | 610.97998046875 | 610.51025390625 | 12609800 | -3.2134048102812 | -1.4697667281767 | ||
2025-03-27 | -3.950476957661 | |||||||||
2025-03-27 | 602 | 614.25 | 600.09997558594 | 602.58001708984 | 602.11669921875 | 10436500 | 2.3579445075375 | 0.09634835379464 | ||
2025-03-27 | 0.09634835379464 | |||||||||
2025-03-27 | 602 | 614.25 | 600.09997558594 | 602.58001708984 | 602.11669921875 | 10436500 | 2.3579445075375 | -0.37671669601874 | ||
2025-03-28 | 600.30999755859 | 601.75 | 573.91998291016 | 576.73999023438 | 576.29656982422 | 17602800 | -4.6248470444277 | -3.9263059785904 | ||
2025-03-28 | 600.30999755859 | 601.75 | 573.91998291016 | 576.73999023438 | 576.29656982422 | 17602800 | -4.6248470444277 | -2.2956601689775 | ||
2025-03-31 | -6.4854485680724 | |||||||||
2025-03-31 | 563.5 | 578.70001220703 | 553.29998779297 | 576.35998535156 | 575.91687011719 | 21124700 | 4.590642503966 | 2.2821624403838 | ||
2025-03-31 | 2.2821624403838 | |||||||||
2025-03-31 | 563.5 | 578.70001220703 | 553.29998779297 | 576.35998535156 | 575.91687011719 | 21124700 | 4.590642503966 | -0.95772757241757 | ||
2025-04-01 | -0.95772757241757 | |||||||||
2025-04-01 | 570.84002685547 | 589.90997314453 | 570 | 586 | 585.54943847656 | 12836600 | 3.4929777446546 | 2.6557305779767 | ||
2025-04-01 | 2.6557305779767 | |||||||||
2025-04-01 | 570.84002685547 | 589.90997314453 | 570 | 586 | 585.54943847656 | 12836600 | 3.4929777446546 | -1.8924960504213 | ||
2025-04-02 | -1.8924960504213 | |||||||||
2025-04-02 | 574.90997314453 | 592.65997314453 | 573.35998535156 | 583.92999267578 | 583.48101806641 | 13470800 | 3.3661204628947 | 1.5689446961433 | ||
2025-04-02 | 1.5689446961433 | |||||||||
2025-04-02 | 574.90997314453 | 592.65997314453 | 573.35998535156 | 583.92999267578 | 583.48101806641 | 13470800 | 3.3661204628947 | -6.4579696959656 | ||
2025-04-03 | 546.21997070312 | 552.55999755859 | 530.29998779297 | 531.61999511719 | 531.21124267578 | 34777500 | -4.0285235746304 | -2.6729113487271 | ||
2025-04-03 | 546.21997070312 | 552.55999755859 | 530.29998779297 | 531.61999511719 | 531.21124267578 | 34777500 | -4.0285235746304 | -4.7026071685827 | ||
2025-04-04 | 506.61999511719 | 518 | 494.20001220703 | 504.73001098633 | 504.34194946289 | 38589800 | -4.5945922380249 | -0.37305754788107 | ||
2025-04-04 | 506.61999511719 | 518 | 494.20001220703 | 504.73001098633 | 504.34194946289 | 38589800 | -4.5945922380249 | -3.8892089742102 | ||
2025-04-07 | -16.9249717966 | |||||||||
2025-04-07 | 485.10000610352 | 539.36999511719 | 481.89999389648 | 516.25 | 515.85308837891 | 36606100 | 11.925711132723 | 6.4213550823657 | ||
2025-04-07 | 485.10000610352 | 539.36999511719 | 481.89999389648 | 516.25 | 515.85308837891 | 36606100 | 11.925711132723 | 5.2300242130751 | ||
2025-04-08 | 11.987217721056 | |||||||||
2025-04-08 | 543.25 | 547.42999267578 | 502.85998535156 | 510.45001220703 | 510.05755615234 | 28034200 | -8.1416816616797 | -6.0377336020191 | ||
2025-04-08 | 543.25 | 547.42999267578 | 502.85998535156 | 510.45001220703 | 510.05755615234 | 28034200 | -8.1416816616797 | -0.23117311492604 | ||
2025-04-09 | -6.2549491001064 | |||||||||
2025-04-09 | 509.26998901367 | 587.89001464844 | 502.10998535156 | 585.77001953125 | 585.31964111328 | 39216600 | 17.083912250184 | 15.021507681169 | ||
2025-04-09 | 15.021507681169 | |||||||||
2025-04-09 | 509.26998901367 | 587.89001464844 | 502.10998535156 | 585.77001953125 | 585.31964111328 | 39216600 | 17.083912250184 | -1.7549599593884 | ||
2025-04-10 | 575.48999023438 | 581.29998779297 | 535.29998779297 | 546.28997802734 | 545.86999511719 | 28173500 | -7.9132979470117 | -5.0739392000787 | ||
2025-04-10 | 575.48999023438 | 581.29998779297 | 535.29998779297 | 546.28997802734 | 545.86999511719 | 28173500 | -7.9132979470117 | -1.9733051484205 | ||
2025-04-11 | -8.5801608293037 | |||||||||
2025-04-11 | 535.51000976562 | 547.40002441406 | 528.59002685547 | 543.57000732422 | 543.15209960938 | 17642300 | 3.5585229767751 | 1.5051067975595 | ||
2025-04-11 | 535.51000976562 | 547.40002441406 | 528.59002685547 | 543.57000732422 | 543.15209960938 | 17642300 | 3.5585229767751 | 2.3180041974652 | ||
2025-04-14 | 3.8579994337685 | |||||||||
2025-04-14 | 556.16998291016 | 557.77001953125 | 528.28002929688 | 531.47998046875 | 531.07135009766 | 14130900 | -5.2871235817153 | -4.4392907204765 | ||
2025-04-14 | -4.4392907204765 | |||||||||
2025-04-14 | 556.16998291016 | 557.77001953125 | 528.28002929688 | 531.47998046875 | 531.07135009766 | 14130900 | -5.2871235817153 | 0.11853783885836 | ||
2025-04-15 | 0.11853783885836 | |||||||||
2025-04-15 | 532.10998535156 | 537.94000244141 | 517.5 | 521.52001953125 | 521.11907958984 | 15558700 | -3.7996806983382 | -1.9901836296712 | ||
2025-04-15 | 532.10998535156 | 537.94000244141 | 517.5 | 521.52001953125 | 521.11907958984 | 15558700 | -3.7996806983382 | -2.494632857492 | ||
2025-04-16 | 508.51000976562 | 513.36999511719 | 495.63000488281 | 502.30999755859 | 501.92379760742 | 18735100 | -3.4555954580722 | -1.2192507694959 | ||
2025-04-16 | -5.6003436532543 | |||||||||
2025-04-16 | 508.51000976562 | 513.36999511719 | 495.63000488281 | 502.30999755859 | 501.92379760742 | 18735100 | -3.4555954580722 | 0.58529642167102 | ||
2025-04-17 | 0.58529642167102 | |||||||||
2025-04-17 | 505.25 | 507.29998779297 | 498.01000976562 | 501.48001098633 | 501.0944519043 | 14593500 | -1.8312592649095 | -0.74616309028637 | ||
2025-04-17 | 505.25 | 507.29998779297 | 498.01000976562 | 501.48001098633 | 501.0944519043 | 14593500 | -1.8312592649095 | -2.024013757617 | ||
2025-04-21 | 491.32998657227 | 493.5 | 479.79998779297 | 484.66000366211 | 484.2873840332 | 16166000 | -2.7760916326305 | -1.357536297894 | ||
2025-04-21 | -4.0752095671233 | |||||||||
2025-04-21 | 491.32998657227 | 493.5 | 479.79998779297 | 484.66000366211 | 484.2873840332 | 16166000 | -2.7760916326305 | 1.4876390460527 | ||
2025-04-22 | 491.86999511719 | 506.88000488281 | 486.35998535156 | 500.2799987793 | 499.89535522461 | 17399400 | 4.219101108085 | 1.7098021317819 | ||
2025-04-22 | 491.86999511719 | 506.88000488281 | 486.35998535156 | 500.2799987793 | 499.89535522461 | 17399400 | 4.219101108085 | 5.6468438847264 | ||
2025-04-23 | 9.0517115716754 | |||||||||
2025-04-23 | 528.53002929688 | 535.34002685547 | 516.52001953125 | 520.27001953125 | 519.86999511719 | 18173900 | -3.5155240370808 | -1.5628269554738 | ||
2025-04-23 | 528.53002929688 | 535.34002685547 | 516.52001953125 | 520.27001953125 | 519.86999511719 | 18173900 | -3.5155240370808 | -0.29600765077479 | ||
2025-04-24 | -1.854208518892 | |||||||||
2025-04-24 | 518.72998046875 | 533.90002441406 | 517.5 | 533.15002441406 | 532.74011230469 | 13910000 | 3.1690868432971 | 2.7798747880895 | ||
2025-04-24 | 518.72998046875 | 533.90002441406 | 517.5 | 533.15002441406 | 532.74011230469 | 13910000 | 3.1690868432971 | 2.560248101631 | ||
2025-04-25 | 546.79998779297 | 549.85998535156 | 536.25 | 547.27001953125 | 546.84924316406 | 17098900 | 2.537992606352 | 0.08596045149496 | ||
2025-04-25 | 546.79998779297 | 549.85998535156 | 536.25 | 547.27001953125 | 546.84924316406 | 17098900 | 2.537992606352 | 1.5294086682031 | ||
2025-04-28 | 7.11546191071 | |||||||||
2025-04-28 | 555.64001464844 | 558.48999023438 | 540.59002685547 | 549.73999023438 | 549.31732177734 | 15179000 | -3.2050643148312 | -1.0618429664025 | ||
2025-04-28 | 555.64001464844 | 558.48999023438 | 540.59002685547 | 549.73999023438 | 549.31732177734 | 15179000 | -3.2050643148312 | -0.68031984225497 | ||
2025-04-29 | -1.7349388802635 | |||||||||
2025-04-29 | 546 | 556.57000732422 | 544.11999511719 | 554.44000244141 | 554.01373291016 | 11835000 | 2.2881004776069 | 1.5457879929315 | ||
2025-04-29 | 1.5457879929315 | |||||||||
2025-04-29 | 546 | 556.57000732422 | 544.11999511719 | 554.44000244141 | 554.01373291016 | 11835000 | 2.2881004776069 | -2.8930051866232 | ||
2025-04-30 | -2.8930051866232 | |||||||||
2025-04-30 | 538.40002441406 | 549.09997558594 | 529.5 | 549 | 548.57788085938 | 29244000 | 3.7016006772309 | 1.9687918100437 | ||
2025-04-30 | 538.40002441406 | 549.09997558594 | 529.5 | 549 | 548.57788085938 | 29244000 | 3.7016006772309 | 7.8469976484233 | ||
2025-05-01 | 9.9702805055035 | |||||||||
2025-05-01 | 592.08001708984 | 592.95001220703 | 570.5 | 572.21002197266 | 571.77008056641 | 31159000 | -3.7861559566328 | -3.3559644885249 | ||
2025-05-01 | -3.3559644885249 | |||||||||
2025-05-01 | 592.08001708984 | 592.95001220703 | 570.5 | 572.21002197266 | 571.77008056641 | 31159000 | -3.7861559566328 | 1.9660613355244 | ||
2025-05-02 | 583.46002197266 | 604.34002685547 | 578.33001708984 | 597.02001953125 | 596.56103515625 | 24739300 | 4.4974338175472 | 2.3240662681134 | ||
2025-05-02 | 4.3358201719472 | |||||||||
2025-05-02 | 583.46002197266 | 604.34002685547 | 578.33001708984 | 597.02001953125 | 596.56103515625 | 24739300 | 4.4974338175472 | -0.97149988917942 | ||
2025-05-05 | -0.97149988917942 | |||||||||
2025-05-05 | 591.21997070312 | 603.21002197266 | 588.04998779297 | 599.27001953125 | 598.80926513672 | 13887700 | 2.5780179396968 | 1.3615996121632 | ||
2025-05-05 | 1.3615996121632 | |||||||||
2025-05-05 | 591.21997070312 | 603.21002197266 | 588.04998779297 | 599.27001953125 | 598.80926513672 | 13887700 | 2.5780179396968 | -1.1247000541838 | ||
2025-05-06 | 592.53002929688 | 596.03002929688 | 586.58001708984 | 587.30999755859 | 586.85845947266 | 10600700 | -1.5854926333459 | -0.88097336509266 | ||
2025-05-06 | -1.9957651113619 | |||||||||
2025-05-06 | 592.53002929688 | 596.03002929688 | 586.58001708984 | 587.30999755859 | 586.85845947266 | 10600700 | -1.5854926333459 | 0.51931480915486 | ||
2025-05-07 | 590.35998535156 | 603.08001708984 | 586.66998291016 | 596.80999755859 | 596.35113525391 | 13139100 | 2.7971491055817 | 1.0925557908858 | ||
2025-05-07 | 590.35998535156 | 603.08001708984 | 586.66998291016 | 596.80999755859 | 596.35113525391 | 13139100 | 2.7971491055817 | 1.5884419677167 | ||
2025-05-08 | 3.2316801259383 | |||||||||
2025-05-08 | 606.28997802734 | 611.29998779297 | 596.61999511719 | 598.01000976562 | 597.55023193359 | 14622800 | -2.4014384048627 | -1.3656779036096 | ||
2025-05-08 | -1.3656779036096 | |||||||||
2025-05-08 | 606.28997802734 | 611.29998779297 | 596.61999511719 | 598.01000976562 | 597.55023193359 | 14622800 | -2.4014384048627 | 0.95482698353793 | ||
2025-05-09 | 0.95482698353793 | |||||||||
2025-05-09 | 603.71997070312 | 606.96997070312 | 591.71002197266 | 592.48999023438 | 592.03448486328 | 10427300 | -2.5141192261606 | -1.8601306919947 | ||
2025-05-09 | -1.8601306919947 | |||||||||
2025-05-09 | 603.71997070312 | 606.96997070312 | 591.71002197266 | 592.48999023438 | 592.03448486328 | 10427300 | -2.5141192261606 | 6.4861842915826 | ||
2025-05-12 | 630.91998291016 | 640.39001464844 | 621.03002929688 | 639.42999267578 | 638.93835449219 | 21965100 | 3.1173992300311 | 1.3488255240184 | ||
2025-05-12 | 630.91998291016 | 640.39001464844 | 621.03002929688 | 639.42999267578 | 638.93835449219 | 21965100 | 3.1173992300311 | 0.95553624658651 | ||
2025-05-13 | 645.53997802734 | 660.91998291016 | 642.83001708984 | 656.03002929688 | 655.52563476562 | 18570800 | 2.8141134264712 | 1.6250041246999 | ||
2025-05-13 | 645.53997802734 | 660.91998291016 | 642.83001708984 | 656.03002929688 | 655.52563476562 | 18570800 | 2.8141134264712 | 0.78959688496776 | ||
2025-05-14 | 11.598513539629 | |||||||||
2025-05-14 | 661.21002197266 | 662.66998291016 | 654.30999755859 | 659.35998535156 | 658.85302734375 | 12348200 | -1.2615608926255 | -0.27979561101847 | ||
2025-05-14 | 661.21002197266 | 662.66998291016 | 654.30999755859 | 659.35998535156 | 658.85302734375 | 12348200 | -1.2615608926255 | -0.77043741924663 | ||
2025-05-15 | 654.28002929688 | 657.30999755859 | 638.58001708984 | 643.88000488281 | 643.38494873047 | 14341800 | -2.8494896682414 | -1.5895371933083 | ||
2025-05-15 | 654.28002929688 | 657.30999755859 | 638.58001708984 | 643.88000488281 | 643.38494873047 | 14341800 | -2.8494896682414 | -0.91942331882688 | ||
2025-05-16 | -3.5162806411548 | |||||||||
2025-05-16 | 637.96002197266 | 640.44000244141 | 626.15002441406 | 640.34002685547 | 639.84771728516 | 18519000 | 2.2821971524661 | 0.37306489448246 | ||
2025-05-16 | 0.37306489448246 | |||||||||
2025-05-16 | 637.96002197266 | 640.44000244141 | 626.15002441406 | 640.34002685547 | 639.84771728516 | 18519000 | 2.2821971524661 | -1.8880635831621 | ||
2025-05-19 | -1.8880635831621 | |||||||||
2025-05-19 | 628.25 | 643 | 627.79998779297 | 640.42999267578 | 639.93762207031 | 9592400 | 2.4211552250052 | 1.9387174971399 | ||
2025-05-19 | 1.9387174971399 | |||||||||
2025-05-19 | 628.25 | 643 | 627.79998779297 | 640.42999267578 | 639.93762207031 | 9592400 | 2.4211552250052 | -0.69015863727573 | ||
2025-05-20 | -0.69015863727573 | |||||||||
2025-05-20 | 636.01000976562 | 639.34997558594 | 632.26000976562 | 637.09997558594 | 636.61016845703 | 6743500 | 1.1213686949679 | 0.17137557641809 | ||
2025-05-20 | 0.17137557641809 | |||||||||
2025-05-20 | 636.01000976562 | 639.34997558594 | 632.26000976562 | 637.09997558594 | 636.61016845703 | 6743500 | 1.1213686949679 | -0.83346378309153 | ||
2025-05-21 | -0.83346378309153 | |||||||||
2025-05-21 | 631.78997802734 | 646.60998535156 | 630.16998291016 | 635.5 | 635.01141357422 | 11464600 | 2.6088203004347 | 0.58722393543502 | ||
2025-05-21 | 0.58722393543502 | |||||||||
2025-05-21 | 631.78997802734 | 646.60998535156 | 630.16998291016 | 635.5 | 635.01141357422 | 11464600 | 2.6088203004347 | -0.22816871865166 | ||
2025-05-22 | -0.22816871865166 | |||||||||
2025-05-22 | 634.04998779297 | 643.25 | 630.71002197266 | 636.57000732422 | 636.08056640625 | 8228400 | 1.9882319275858 | 0.39744808449911 | ||
2025-05-22 | 0.39744808449911 | |||||||||
2025-05-22 | 634.04998779297 | 643.25 | 630.71002197266 | 636.57000732422 | 636.08056640625 | 8228400 | 1.9882319275858 | -1.9746464928588 | ||
2025-05-23 | -1.9746464928588 | |||||||||
2025-05-23 | 624 | 632.45001220703 | 622.65002441406 | 627.05999755859 | 626.57788085938 | 8454100 | 1.5739159092125 | 0.49038422413361 | ||
2025-05-23 | 624 | 632.45001220703 | 622.65002441406 | 627.05999755859 | 626.57788085938 | 8454100 | 1.5739159092125 | 1.3316071218779 | ||
2025-05-27 | 635.40997314453 | 643.08001708984 | 632.75 | 642.32000732422 | 641.826171875 | 9508400 | 1.632559002741 | 1.0874922446513 | ||
2025-05-27 | 635.40997314453 | 643.08001708984 | 632.75 | 642.32000732422 | 641.826171875 | 9508400 | 1.632559002741 | 0.04358703738423 | ||
2025-05-28 | 642.59997558594 | 650.88000488281 | 642.54998779297 | 643.58001708984 | 643.08520507812 | 9042900 | 1.2963998518552 | 0.15251191116412 | ||
2025-05-28 | 642.59997558594 | 650.88000488281 | 642.54998779297 | 643.58001708984 | 643.08520507812 | 9042900 | 1.2963998518552 | 1.2539244709166 | ||
2025-05-29 | 4.4310936560998 | |||||||||
2025-05-29 | 651.65002441406 | 653.32000732422 | 639.5 | 645.04998779297 | 644.55407714844 | 8858800 | -2.1153503902048 | -1.0128192087506 | ||
2025-05-29 | 651.65002441406 | 653.32000732422 | 639.5 | 645.04998779297 | 644.55407714844 | 8858800 | -2.1153503902048 | -0.39531630745293 | ||
2025-05-30 | -1.4041316767064 | |||||||||
2025-05-30 | 642.5 | 649.40997314453 | 632.78002929688 | 647.48999023438 | 646.9921875 | 16241000 | 2.6280765949796 | 0.77665217655642 | ||
2025-05-30 | 0.77665217655642 | |||||||||
2025-05-30 | 642.5 | 649.40997314453 | 632.78002929688 | 647.48999023438 | 646.9921875 | 16241000 | 2.6280765949796 | -0.47876810957578 | ||
2025-06-02 | -0.47876810957578 | |||||||||
2025-06-02 | 644.39001464844 | 673.26000976562 | 644.26000976562 | 670.90002441406 | 670.38421630859 | 15766300 | 4.5012882315247 | 4.1139696710056 | ||
2025-06-02 | 644.39001464844 | 673.26000976562 | 644.26000976562 | 670.90002441406 | 670.38421630859 | 15766300 | 4.5012882315247 | 0.081977608131578 | ||
2025-06-03 | 4.1993198130727 | |||||||||
2025-06-03 | 671.45001220703 | 675.58001708984 | 665.03002929688 | 666.84997558594 | 666.33728027344 | 11585000 | -1.5616192791513 | -0.68508996015557 | ||
2025-06-03 | -0.68508996015557 | |||||||||
2025-06-03 | 671.45001220703 | 675.58001708984 | 665.03002929688 | 666.84997558594 | 666.33728027344 | 11585000 | -1.5616192791513 | 0.37040291350554 | ||
2025-06-04 | 669.32000732422 | 689 | 668.57000732422 | 687.95001220703 | 687.42108154297 | 14031900 | 3.0557746312233 | 2.7834226795776 | ||
2025-06-04 | 669.32000732422 | 689 | 668.57000732422 | 687.95001220703 | 687.42108154297 | 14031900 | 3.0557746312233 | 0.5392776904819 | ||
2025-06-05 | 3.7204766389613 | |||||||||
2025-06-05 | 691.65997314453 | 694.38000488281 | 682.25 | 684.61999511719 | 684.09362792969 | 13083100 | -1.7468828015662 | -1.0178379985381 | ||
2025-06-05 | -1.0178379985381 | |||||||||
2025-06-05 | 691.65997314453 | 694.38000488281 | 682.25 | 684.61999511719 | 684.09362792969 | 13083100 | -1.7468828015662 | 1.687065507193 | ||
2025-06-06 | 696.16998291016 | 702.80999755859 | 691.86999511719 | 697.71002197266 | 697.17358398438 | 11728000 | 1.5812222698794 | 0.22121595304387 | ||
2025-06-06 | 696.16998291016 | 702.80999755859 | 691.86999511719 | 697.71002197266 | 697.17358398438 | 11728000 | 1.5812222698794 | 0.10749451439431 | ||
2025-06-09 | 2.0215633423181 | |||||||||
2025-06-09 | 698.46002197266 | 705.19000244141 | 693.94000244141 | 694.05999755859 | 693.5263671875 | 12773200 | -1.595314732349 | -0.62996081030315 | ||
2025-06-09 | -0.62996081030315 | |||||||||
2025-06-09 | 698.46002197266 | 705.19000244141 | 693.94000244141 | 694.05999755859 | 693.5263671875 | 12773200 | -1.595314732349 | 1.0503383069168 | ||
2025-06-10 | 701.34997558594 | 703.22998046875 | 691.55999755859 | 702.40002441406 | 701.85998535156 | 10850100 | 1.6874866897094 | 0.14971823835137 | ||
2025-06-10 | 701.34997558594 | 703.22998046875 | 691.55999755859 | 702.40002441406 | 701.85998535156 | 10850100 | 1.6874866897094 | 0.1865030627934 | ||
2025-06-11 | 1.3903732311338 | |||||||||
2025-06-11 | 703.71002197266 | 708.86999511719 | 691.98999023438 | 694.14001464844 | 693.60632324219 | 9582500 | -2.381255378149 | -1.3599361989178 | ||
2025-06-11 | 703.71002197266 | 708.86999511719 | 691.98999023438 | 694.14001464844 | 693.60632324219 | 9582500 | -2.381255378149 | -0.12101691845184 | ||
2025-06-12 | -1.4793073644888 | |||||||||
2025-06-12 | 693.29998779297 | 695.38000488281 | 687 | 693.35998535156 | 692.82690429688 | 7322700 | 1.2197969261736 | 0.0086539102336802 | ||
2025-06-12 | 0.0086539102336802 | |||||||||
2025-06-12 | 693.29998779297 | 695.38000488281 | 687 | 693.35998535156 | 692.82690429688 | 7322700 | 1.2197969261736 | -0.78025459484631 | ||
2025-06-13 | 687.95001220703 | 694.57000732422 | 681.01000976562 | 682.86999511719 | 682.34497070312 | 9274400 | -1.9522866544199 | -0.73842822875261 | ||
2025-06-13 | -1.5129212034144 | |||||||||
2025-06-13 | 687.95001220703 | 694.57000732422 | 681.01000976562 | 682.86999511719 | 682.34497070312 | 9274400 | -1.9522866544199 | 2.4104181015936 | ||
2025-06-16 | 699.33001708984 | 707.15002441406 | 693.51000976562 | 702.11999511719 | 702.11999511719 | 13720300 | 1.966808619395 | 0.39895013214988 | ||
2025-06-16 | 2.8189845999452 | |||||||||
2025-06-16 | 699.33001708984 | 707.15002441406 | 693.51000976562 | 702.11999511719 | 702.11999511719 | 13720300 | 1.966808619395 | -0.017090400219621 | ||
2025-06-17 | 702 | 705.96997070312 | 696.05999755859 | 697.22998046875 | 697.22998046875 | 10066100 | -1.4037386228569 | -0.67948996171653 | ||
2025-06-17 | -0.69646423438224 | |||||||||
2025-06-17 | 702 | 705.96997070312 | 696.05999755859 | 697.22998046875 | 697.22998046875 | 10066100 | -1.4037386228569 | 0.13625521472735 | ||
2025-06-18 | 0.13625521472735 | |||||||||
2025-06-18 | 698.17999267578 | 701.59002685547 | 694.90002441406 | 695.77001953125 | 695.77001953125 | 10068300 | -0.95354868018733 | -0.34517934770588 | ||
2025-06-18 | -0.34517934770588 | |||||||||
2025-06-18 | 698.17999267578 | 701.59002685547 | 694.90002441406 | 695.77001953125 | 695.77001953125 | 10068300 | -0.95354868018733 | 0.71575094197147 | ||
2025-06-20 | 0.71575094197147 | |||||||||
2025-06-20 | 700.75 | 701.82000732422 | 678.66998291016 | 682.34997558594 | 682.34997558594 | 22538600 | -3.298570028279 | -2.6257616002943 | ||
2025-06-20 | -2.6257616002943 | |||||||||
2025-06-20 | 700.75 | 701.82000732422 | 678.66998291016 | 682.34997558594 | 682.34997558594 | 22538600 | -3.298570028279 | 0.19638409956972 | ||
2025-06-23 | 683.69000244141 | 699.04998779297 | 678.75 | 698.53002929688 | 698.53002929688 | 11080100 | 2.9907900984116 | 2.1705783033942 | ||
2025-06-23 | 683.69000244141 | 699.04998779297 | 678.75 | 698.53002929688 | 698.53002929688 | 11080100 | 2.9907900984116 | 0.91048130857942 | ||
2025-06-24 | 704.89001464844 | 713.19000244141 | 702.10998535156 | 712.20001220703 | 712.20001220703 | 13823200 | 1.5781027646681 | 1.0370408725735 | ||
2025-06-24 | 704.89001464844 | 713.19000244141 | 702.10998535156 | 712.20001220703 | 712.20001220703 | 13823200 | 1.5781027646681 | 0.15725850856374 | ||
2025-06-25 | 4.5387312737407 | |||||||||
2025-06-25 | 713.32000732422 | 716.58001708984 | 705.38000488281 | 708.67999267578 | 708.67999267578 | 9320400 | -1.562981375411 | -0.65048149509264 | ||
2025-06-25 | -0.65048149509264 | |||||||||
2025-06-25 | 713.32000732422 | 716.58001708984 | 705.38000488281 | 708.67999267578 | 708.67999267578 | 9320400 | -1.562981375411 | 0.80148906904161 | ||
2025-06-26 | 714.35998535156 | 728.21997070312 | 711.04998779297 | 726.09002685547 | 726.09002685547 | 13964800 | 2.4147364046022 | 1.6420350725739 | ||
2025-06-26 | 714.35998535156 | 728.21997070312 | 711.04998779297 | 726.09002685547 | 726.09002685547 | 13964800 | 2.4147364046022 | 0.059220297742346 | ||
2025-06-27 | 726.52001953125 | 735.42999267578 | 725.85998535156 | 733.63000488281 | 733.63000488281 | 18775700 | 1.3184370976978 | 0.97863584766045 | ||
2025-06-27 | 726.52001953125 | 735.42999267578 | 725.85998535156 | 733.63000488281 | 733.63000488281 | 18775700 | 1.3184370976978 | 1.4884864083361 | ||
2025-06-30 | 5.061522194489 | |||||||||
2025-06-30 | 744.54998779297 | 747.90002441406 | 734.25 | 738.09002685547 | 738.09002685547 | 15402100 | -1.8251135136353 | -0.86763293847455 | ||
2025-06-30 | 744.54998779297 | 747.90002441406 | 734.25 | 738.09002685547 | 738.09002685547 | 15402100 | -1.8251135136353 | -0.16393961828903 | ||
2025-07-01 | 736.88000488281 | 737.75 | 715.36999511719 | 719.21997070312 | 719.21997070312 | 13431200 | -3.0335486116994 | -2.3965956550139 | ||
2025-07-01 | 736.88000488281 | 737.75 | 715.36999511719 | 719.21997070312 | 719.21997070312 | 13431200 | -3.0335486116994 | -0.5408572859119 | ||
2025-07-02 | 715.33001708984 | 720.29998779297 | 712.79998779297 | 713.57000732422 | 713.57000732422 | 9336700 | -1.0412328373044 | -0.24604164841079 | ||
2025-07-02 | -4.1609000035824 | |||||||||
2025-07-02 | 715.33001708984 | 720.29998779297 | 712.79998779297 | 713.57000732422 | 713.57000732422 | 9336700 | -1.0412328373044 | 1.8274279879338 | ||
2025-07-03 | 1.8274279879338 | |||||||||
2025-07-03 | 726.60998535156 | 729.03002929688 | 714.41998291016 | 719.01000976562 | 719.01000976562 | 8601700 | -2.0040390381189 | -1.0459497858759 | ||
2025-07-03 | 726.60998535156 | 729.03002929688 | 714.41998291016 | 719.01000976562 | 719.01000976562 | 8601700 | -2.0040390381189 | -0.19610772597549 | ||
2025-07-07 | -1.2400063235115 | |||||||||
2025-07-07 | 717.59997558594 | 727 | 713.51000976562 | 718.34997558594 | 718.34997558594 | 9457100 | 1.8906518548781 | 0.10451505372302 | ||
2025-07-07 | 717.59997558594 | 727 | 713.51000976562 | 718.34997558594 | 718.34997558594 | 9457100 | 1.8906518548781 | 0.44825389402356 | ||
2025-07-08 | 0.55323744054474 | |||||||||
2025-07-08 | 721.57000732422 | 722.90997314453 | 714.80999755859 | 720.66998291016 | 720.66998291016 | 7770700 | -1.1204680924105 | -0.12473140581328 | ||
2025-07-08 | -0.12473140581328 | |||||||||
2025-07-08 | 721.57000732422 | 722.90997314453 | 714.80999755859 | 720.66998291016 | 720.66998291016 | 7770700 | -1.1204680924105 | 0.28445583159862 | ||
2025-07-09 | 722.71997070312 | 737.53002929688 | 722.71997070312 | 732.78002929688 | 732.78002929688 | 11418000 | 2.0492112013096 | 1.3919718565356 | ||
2025-07-09 | 1.6803872332544 | |||||||||
2025-07-09 | 722.71997070312 | 737.53002929688 | 722.71997070312 | 732.78002929688 | 732.78002929688 | 11418000 | 2.0492112013096 | -0.16785958333042 | ||
2025-07-10 | 731.54998779297 | 735.79998779297 | 719.59997558594 | 727.23999023438 | 727.23999023438 | 9913600 | -2.2016869360957 | -0.58915967883435 | ||
2025-07-10 | 731.54998779297 | 735.79998779297 | 719.59997558594 | 727.23999023438 | 727.23999023438 | 9913600 | -2.2016869360957 | -0.65177799598828 | ||
2025-07-11 | 722.5 | 725.15997314453 | 709.70001220703 | 717.51000976562 | 717.51000976562 | 10873900 | -2.1319379874844 | -0.69065608780277 | ||
2025-07-11 | -2.0838476651584 | |||||||||
2025-07-11 | 722.5 | 725.15997314453 | 709.70001220703 | 717.51000976562 | 717.51000976562 | 10873900 | -2.1319379874844 | 0.012538615362567 | ||
2025-07-14 | 717.59997558594 | 728 | 716.54998779297 | 720.91998291016 | 720.91998291016 | 8939400 | 1.5979362782907 | 0.46265432513537 | ||
2025-07-14 | 717.59997558594 | 728 | 716.54998779297 | 720.91998291016 | 720.91998291016 | 8939400 | 1.5979362782907 | 0.41336647263912 | ||
2025-07-15 | 0.89058195167545 | |||||||||
2025-07-15 | 723.90002441406 | 724.46997070312 | 709.82000732422 | 710.39001464844 | 710.39001464844 | 11529500 | -2.0221629565526 | -1.8662811589985 | ||
2025-07-15 | -1.8662811589985 | |||||||||
2025-07-15 | 723.90002441406 | 724.46997070312 | 709.82000732422 | 710.39001464844 | 710.39001464844 | 11529500 | -2.0221629565526 | 0.41948512891539 | ||
2025-07-16 | 0.41948512891539 | |||||||||
2025-07-16 | 713.36999511719 | 713.96997070312 | 699.27001953125 | 702.90997314453 | 702.90997314453 | 13067600 | -2.0589032837611 | -1.4662828608229 | ||
2025-07-16 | -1.4662828608229 | |||||||||
2025-07-16 | 713.36999511719 | 713.96997070312 | 699.27001953125 | 702.90997314453 | 702.90997314453 | 13067600 | -2.0589032837611 | 0.21055918402824 | ||
2025-07-17 | 0.21055918402824 | |||||||||
2025-07-17 | 704.39001464844 | 705.90002441406 | 697.10998535156 | 701.40997314453 | 701.40997314453 | 11803300 | -1.2452243601771 | -0.42306697169658 | ||
2025-07-17 | -0.42306697169658 | |||||||||
2025-07-17 | 704.39001464844 | 705.90002441406 | 697.10998535156 | 701.40997314453 | 701.40997314453 | 11803300 | -1.2452243601771 | 0.11120875475694 | ||
2025-07-18 | 702.19000244141 | 704.71002197266 | 691.65002441406 | 704.28002929688 | 704.28002929688 | 12779800 | 1.8882378511672 | 0.29764406331649 | ||
2025-07-18 | 702.19000244141 | 704.71002197266 | 691.65002441406 | 704.28002929688 | 704.28002929688 | 12779800 | 1.8882378511672 | 0.35780632578912 | ||
2025-07-21 | 706.79998779297 | 717 | 705.76000976562 | 712.96997070312 | 712.96997070312 | 9404400 | 1.5926079798865 | 0.87294609744157 | ||
2025-07-21 | 706.79998779297 | 717 | 705.76000976562 | 712.96997070312 | 712.96997070312 | 9404400 | 1.5926079798865 | 0.45163637608827 | ||
2025-07-22 | 2.1071883581315 | |||||||||
2025-07-22 | 716.19000244141 | 716.59997558594 | 701.40997314453 | 704.80999755859 | 704.80999755859 | 8921100 | -2.1197324810102 | -1.5889644988089 | ||
2025-07-22 | -1.5889644988089 | |||||||||
2025-07-22 | 716.19000244141 | 716.59997558594 | 701.40997314453 | 704.80999755859 | 704.80999755859 | 8921100 | -2.1197324810102 | 0.2213359010226 | ||
2025-07-23 | 706.36999511719 | 714.63000488281 | 704.92999267578 | 713.58001708984 | 713.58001708984 | 8771600 | 1.3760248971975 | 1.0207146428212 | ||
2025-07-23 | 706.36999511719 | 714.63000488281 | 704.92999267578 | 713.58001708984 | 713.58001708984 | 8771600 | 1.3760248971975 | 0.48627632781484 | ||
2025-07-24 | 1.7366368633778 | |||||||||
2025-07-24 | 717.04998779297 | 723.61999511719 | 714 | 714.79998779297 | 714.79998779297 | 10920800 | -1.3294263815402 | -0.31378565487817 | ||
2025-07-24 | -0.31378565487817 | |||||||||
2025-07-24 | 717.04998779297 | 723.61999511719 | 714 | 714.79998779297 | 714.79998779297 | 10920800 | -1.3294263815402 | 0.29658577971345 | ||
2025-07-25 | 0.29658577971345 | |||||||||
2025-07-25 | 716.91998291016 | 720.65002441406 | 711.90002441406 | 712.67999267578 | 712.67999267578 | 8271700 | -1.2141816004397 | -0.59141749922548 | ||
2025-07-25 | -0.59141749922548 | |||||||||
2025-07-25 | 716.91998291016 | 720.65002441406 | 711.90002441406 | 712.67999267578 | 712.67999267578 | 8271700 | -1.2141816004397 | 0.35359762546279 | ||
2025-07-28 | 715.20001220703 | 724.73999023438 | 712.67999267578 | 717.63000488281 | 717.63000488281 | 8715700 | 1.6922037495839 | 0.33976407079224 | ||
2025-07-28 | 715.20001220703 | 724.73999023438 | 712.67999267578 | 717.63000488281 | 717.63000488281 | 8715700 | 1.6922037495839 | 0.3302530692783 | ||
2025-07-29 | 1.0271099791556 | |||||||||
2025-07-29 | 720 | 724.46997070312 | 699.90997314453 | 700 | 700 | 13267000 | -3.3900642610152 | -2.7777777777778 | ||
2025-07-29 | -2.7777777777778 | |||||||||
2025-07-29 | 720 | 724.46997070312 | 699.90997314453 | 700 | 700 | 13267000 | -3.3900642610152 | 1.1557181222098 | ||
2025-07-30 | 1.1557181222098 | |||||||||
2025-07-30 | 708.09002685547 | 708.5 | 691.20001220703 | 695.21002197266 | 695.21002197266 | 27077300 | -2.441776682141 | -1.8189784341422 | ||
2025-07-30 | -1.8189784341422 | |||||||||
2025-07-30 | 708.09002685547 | 708.5 | 691.20001220703 | 695.21002197266 | 695.21002197266 | 27077300 | -2.441776682141 | 11.50587415403 | ||
2025-07-31 | 11.50587415403 | |||||||||
2025-07-31 | 775.20001220703 | 784.75 | 765.51000976562 | 773.44000244141 | 773.44000244141 | 38831100 | -2.4517349773017 | -0.2270394398749 | ||
2025-07-31 | 775.20001220703 | 784.75 | 765.51000976562 | 773.44000244141 | 773.44000244141 | 38831100 | -2.4517349773017 | -1.6433106553238 | ||
2025-08-01 | 760.72998046875 | 766 | 745.30999755859 | 750.01000976562 | 750.01000976562 | 19028700 | -2.7010447051444 | -1.4091689532887 | ||
2025-08-01 | -3.2494842678974 | |||||||||
2025-08-01 | 760.72998046875 | 766 | 745.30999755859 | 750.01000976562 | 750.01000976562 | 19028700 | -2.7010447051444 | 1.3319809208276 | ||
2025-08-04 | 760 | 776.84997558594 | 758.40997314453 | 776.36999511719 | 776.36999511719 | 15801700 | 2.4314029475311 | 2.1539467259457 | ||
2025-08-04 | 760 | 776.84997558594 | 758.40997314453 | 776.36999511719 | 776.36999511719 | 15801700 | 2.4314029475311 | 0.010306566501406 | ||
2025-08-05 | 3.5252866091305 | |||||||||
2025-08-05 | 776.45001220703 | 783.13000488281 | 763 | 763.46002197266 | 763.46002197266 | 11640300 | -2.5704550658642 | -1.6729976212443 | ||
2025-08-05 | -1.6729976212443 | |||||||||
2025-08-05 | 776.45001220703 | 783.13000488281 | 763 | 763.46002197266 | 763.46002197266 | 11640300 | -2.5704550658642 | 0.85662350864757 | ||
2025-08-06 | 770 | 773.64001464844 | 760.46002197266 | 771.98999023438 | 771.98999023438 | 9733900 | 1.7331604943008 | 0.25844029017856 | ||
2025-08-06 | 770 | 773.64001464844 | 760.46002197266 | 771.98999023438 | 771.98999023438 | 9733900 | 1.7331604943008 | 0.19430303747132 | ||
2025-08-07 | 1.3137516010076 | |||||||||
2025-08-07 | 773.48999023438 | 775 | 759.54998779297 | 761.83001708984 | 761.83001708984 | 9019700 | -1.9935499621976 | -1.507449778503 | ||
2025-08-07 | -1.507449778503 | |||||||||
2025-08-07 | 773.48999023438 | 775 | 759.54998779297 | 761.83001708984 | 761.83001708984 | 9019700 | -1.9935499621976 | 0.12075960378544 | ||
2025-08-08 | 762.75 | 769.90002441406 | 758.58001708984 | 769.29998779297 | 769.29998779297 | 7320800 | 1.4922627895797 | 0.85873324063832 | ||
2025-08-08 | 762.75 | 769.90002441406 | 758.58001708984 | 769.29998779297 | 769.29998779297 | 7320800 | 1.4922627895797 | 0.10139468468118 | ||
2025-08-11 | 1.0829187371108 | |||||||||
2025-08-11 | 770.08001708984 | 773.46002197266 | 764.66998291016 | 765.86999511719 | 765.86999511719 | 7612000 | -1.1364568061426 | -0.54669928828514 | ||
2025-08-11 | -0.54669928828514 | |||||||||
2025-08-11 | 770.08001708984 | 773.46002197266 | 764.66998291016 | 765.86999511719 | 765.86999511719 | 7612000 | -1.1364568061426 | 0.93096804004202 | ||
2025-08-12 | 773 | 793.66998291016 | 772.42999267578 | 790 | 790 | 14563100 | 2.7497624944362 | 2.1992238033635 | ||
2025-08-12 | 773 | 793.66998291016 | 772.42999267578 | 790 | 790 | 14563100 | 2.7497624944362 | 0.14557271064082 | ||
2025-08-13 | 3.3008251345591 | |||||||||
2025-08-13 | 791.15002441406 | 795.46002197266 | 778.22998046875 | 780.08001708984 | 780.08001708984 | 8811800 | -2.1660474477621 | -1.3992298530759 | ||
2025-08-13 | 791.15002441406 | 795.46002197266 | 778.22998046875 | 780.08001708984 | 780.08001708984 | 8811800 | -2.1660474477621 | -0.28202391534635 | ||
2025-08-14 | -1.6773076056059 | |||||||||
2025-08-14 | 777.88000488281 | 787.80999755859 | 772.51000976562 | 782.13000488281 | 782.13000488281 | 8116200 | 1.9805552807802 | 0.54635676110999 | ||
2025-08-14 | 777.88000488281 | 787.80999755859 | 772.51000976562 | 782.13000488281 | 782.13000488281 | 8116200 | 1.9805552807802 | 0.25827158127665 | ||
2025-08-15 | 784.15002441406 | 796.25 | 780.82000732422 | 785.22998046875 | 785.22998046875 | 13375400 | 1.9761267041118 | 0.1377231423916 | ||
2025-08-15 | 0.94487267185184 | |||||||||
2025-08-15 | 784.15002441406 | 796.25 | 780.82000732422 | 785.22998046875 | 785.22998046875 | 13375400 | 1.9761267041118 | -1.2913355151351 | ||
2025-08-18 | 775.09002685547 | 775.80999755859 | 756.55999755859 | 767.36999511719 | 767.36999511719 | 16513700 | -2.4812776402184 | -0.9960174264661 | ||
2025-08-18 | 775.09002685547 | 775.80999755859 | 756.55999755859 | 767.36999511719 | 767.36999511719 | 16513700 | -2.4812776402184 | -0.032578808344186 | ||
2025-08-19 | 767.11999511719 | 767.16998291016 | 749.35998535156 | 751.47998046875 | 751.47998046875 | 12286700 | -2.3215190838195 | -2.0387963744901 | ||
2025-08-19 | 767.11999511719 | 767.16998291016 | 749.35998535156 | 751.47998046875 | 751.47998046875 | 12286700 | -2.3215190838195 | -0.52030303483166 | ||
2025-08-20 | -4.7960437172878 | |||||||||
2025-08-20 | 747.57000732422 | 750.20001220703 | 731 | 747.71997070312 | 747.71997070312 | 11898200 | 2.6265406575966 | 0.020060111753684 | ||
2025-08-20 | 0.020060111753684 | |||||||||
2025-08-20 | 747.57000732422 | 750.20001220703 | 731 | 747.71997070312 | 747.71997070312 | 11898200 | 2.6265406575966 | -0.40255026592888 | ||
2025-08-21 | 744.71002197266 | 745.5 | 733.10998535156 | 739.09997558594 | 739.09997558594 | 8876300 | -1.6619737959004 | -0.75331957690838 | ||
2025-08-21 | -1.1528373528771 | |||||||||
2025-08-21 | 744.71002197266 | 745.5 | 733.10998535156 | 739.09997558594 | 739.09997558594 | 8876300 | -1.6619737959004 | 0.017589620769431 | ||
2025-08-22 | 739.22998046875 | 756.90002441406 | 734.39001464844 | 754.78997802734 | 754.78997802734 | 10612700 | 3.0651301510956 | 2.1048926544791 | ||
2025-08-22 | 739.22998046875 | 756.90002441406 | 734.39001464844 | 754.78997802734 | 754.78997802734 | 10612700 | 3.0651301510956 | 0.0039784970321755 | ||
2025-08-25 | 2.1269154725406 | |||||||||
2025-08-25 | 754.82000732422 | 758.88000488281 | 750.13000488281 | 753.29998779297 | 753.29998779297 | 6861200 | -1.1530149620099 | -0.20137509823546 | ||
2025-08-25 | 754.82000732422 | 758.88000488281 | 750.13000488281 | 753.29998779297 | 753.29998779297 | 6861200 | -1.1530149620099 | -0.33187309710764 | ||
2025-08-26 | -0.53257988556778 | |||||||||
2025-08-26 | 750.79998779297 | 754.86999511719 | 747.94000244141 | 754.09997558594 | 754.09997558594 | 7601800 | 0.92654392774294 | 0.43952954803173 | ||
2025-08-26 | 0.43952954803173 | |||||||||
2025-08-26 | 750.79998779297 | 754.86999511719 | 747.94000244141 | 754.09997558594 | 754.09997558594 | 7601800 | 0.92654392774294 | -0.2386935222442 | ||
2025-08-27 | 752.29998779297 | 754.15002441406 | 742.84002685547 | 747.38000488281 | 747.38000488281 | 8315400 | -1.4997012785859 | -0.65399215605334 | ||
2025-08-27 | 752.29998779297 | 754.15002441406 | 742.84002685547 | 747.38000488281 | 747.38000488281 | 8315400 | -1.4997012785859 | -0.45224716485993 | ||
2025-08-28 | -1.339341720319 | |||||||||
2025-08-28 | 744 | 753.04998779297 | 740.79998779297 | 751.10998535156 | 751.10998535156 | 7468000 | 1.6536177378317 | 0.95564319241432 | ||
2025-08-28 | 0.95564319241432 | |||||||||
2025-08-28 | 744 | 753.04998779297 | 740.79998779297 | 751.10998535156 | 751.10998535156 | 7468000 | 1.6536177378317 | -0.77617874457611 | ||
2025-08-29 | 745.28002929688 | 747.14001464844 | 735.34997558594 | 738.70001220703 | 738.70001220703 | 9070500 | -1.5780227040908 | -0.8828919105818 | ||
2025-08-29 | 745.28002929688 | 747.14001464844 | 735.34997558594 | 738.70001220703 | 738.70001220703 | 9070500 | -1.5780227040908 | -1.7138261771328 | ||
2025-09-02 | -3.3377278711698 | |||||||||
2025-09-02 | 726.03997802734 | 736 | 721.72998046875 | 735.10998535156 | 735.10998535156 | 9322900 | 1.9771964470676 | 1.2492435125765 | ||
2025-09-02 | 726.03997802734 | 736 | 721.72998046875 | 735.10998535156 | 735.10998535156 | 9322900 | 1.9771964470676 | 0.059174486439018 | ||
2025-09-03 | 735.54498291016 | 740.25 | 733.98931884766 | 736.10998535156 | 736.10998535156 | 5150951 | 0.85296624781581 | 0.076814124837177 | ||
2025-09-03 | 1.3869769749565 |
Meta Platforms, Inc. è un Stock quotato su NasdaqGS, scambiato con il simbolo META. L'asset è attualmente quotato a 736.11 USD. Questo fornisce un'importante istantanea della sua posizione attuale nel mercato Stock.
Durante la sessione di trading più recente su NasdaqGS, Meta Platforms, Inc. ha registrato una fascia di prezzo giornaliera da 733.989 a 740.25 USD. Queste fluttuazioni sono tipiche per gli asset nel mercato Stock e riflettono le condizioni di mercato attuali.
Durante la giornata, Meta Platforms, Inc. ha visto movimenti di prezzo che variano da 733.989 a 740.25 USD. Questa volatilità giornaliera riflette le dinamiche del mercato e l'interazione tra i vari partecipanti. Le fluttuazioni regolari dei prezzi fanno parte del trading standard per questo tipo di asset su NasdaqGS.
Trattato su NasdaqGS, Meta Platforms, Inc. è un attore significativo nella categoria Stock. Gli investitori possono osservare l'attività di prezzo recente, con l'asset che viene scambiato a 736.11 USD e una fascia giornaliera che è variata tra 733.989 e 740.25 USD.
In quanto Stock quotato su NasdaqGS, META continua a svolgere un ruolo nelle attività di mercato quotidiane. Il suo prezzo attuale di 736.11 USD è supportato da un intervallo di trading tipico, e i partecipanti al mercato possono osservare come i fattori esterni possano influenzarne il movimento durante la giornata. In conclusione, Meta Platforms, Inc. rimane un Stock di rilievo su NasdaqGS. Il suo prezzo recente di 736.11 USD, combinato con i massimi e minimi giornalieri che variano da 733.989 a 740.25 USD, offre una visione della sua attività sulla borsa.