Personal Technical Analysis AAPL Stock Market's Price Charts a first step in investing in Apple Inc.
Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
Personal Technical Analysis TSLA Stock Market's Price Charts a first step in investing in Tesla, Inc.
Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
2024-01-02 | 250.08000183105 | 251.25 | 244.41000366211 | 248.41999816895 | 248.41999816895 | 104654200 | -2.7223866021455 | -0.66378904748682 | ||
2024-01-02 | 250.08000183105 | 251.25 | 244.41000366211 | 248.41999816895 | 248.41999816895 | 104654200 | -2.7223866021455 | -1.3847526232839 | ||
2024-01-03 | 244.97999572754 | 245.67999267578 | 236.32000732422 | 238.44999694824 | 238.44999694824 | 121082600 | -3.8098280814892 | -2.6655232644217 | ||
2024-01-03 | -4.6505137546621 | |||||||||
2024-01-03 | 244.97999572754 | 245.67999267578 | 236.32000732422 | 238.44999694824 | 238.44999694824 | 121082600 | -3.8098280814892 | 0.33550138896896 | ||
2024-01-04 | 0.33550138896896 | |||||||||
2024-01-04 | 239.25 | 242.69999694824 | 237.72999572754 | 237.92999267578 | 237.92999267578 | 102629300 | -2.0477961611854 | -0.55172719925548 | ||
2024-01-04 | 239.25 | 242.69999694824 | 237.72999572754 | 237.92999267578 | 237.92999267578 | 102629300 | -2.0477961611854 | -0.44970877920706 | ||
2024-01-05 | -0.99895481281021 | |||||||||
2024-01-05 | 236.86000061035 | 240.11999511719 | 234.89999389648 | 237.49000549316 | 237.49000549316 | 92488900 | 2.2222227996325 | 0.2659819645314 | ||
2024-01-05 | 0.2659819645314 | |||||||||
2024-01-05 | 236.86000061035 | 240.11999511719 | 234.89999389648 | 237.49000549316 | 237.49000549316 | 92488900 | 2.2222227996325 | -0.56844754401864 | ||
2024-01-08 | -0.56844754401864 | |||||||||
2024-01-08 | 236.13999938965 | 241.25 | 235.30000305176 | 240.44999694824 | 240.44999694824 | 85166600 | 2.5286854530696 | 1.8251874183678 | ||
2024-01-08 | 1.8251874183678 | |||||||||
2024-01-08 | 236.13999938965 | 241.25 | 235.30000305176 | 240.44999694824 | 240.44999694824 | 85166600 | 2.5286854530696 | -0.97317378564755 | ||
2024-01-09 | 238.11000061035 | 238.96000671387 | 232.03999328613 | 234.96000671387 | 234.96000671387 | 96705700 | -2.8958876938853 | -1.3229154123766 | ||
2024-01-09 | -2.2832149320246 | |||||||||
2024-01-09 | 238.11000061035 | 238.96000671387 | 232.03999328613 | 234.96000671387 | 234.96000671387 | 96705700 | -2.8958876938853 | 0.059584348675523 | ||
2024-01-10 | 0.059584348675523 | |||||||||
2024-01-10 | 235.10000610352 | 235.5 | 231.28999328613 | 233.94000244141 | 233.94000244141 | 91628500 | -1.7876886258459 | -0.4934086056972 | ||
2024-01-10 | 235.10000610352 | 235.5 | 231.28999328613 | 233.94000244141 | 233.94000244141 | 91628500 | -1.7876886258459 | -1.4405382072404 | ||
2024-01-11 | 230.57000732422 | 230.92999267578 | 225.36999511719 | 227.2200012207 | 227.2200012207 | 105873600 | -2.407655018809 | -1.4529236228045 | ||
2024-01-11 | 230.57000732422 | 230.92999267578 | 225.36999511719 | 227.2200012207 | 227.2200012207 | 105873600 | -2.407655018809 | -3.1423287348341 | ||
2024-01-12 | 220.08000183105 | 225.33999633789 | 217.14999389648 | 218.88999938965 | 218.88999938965 | 123043800 | -3.6345089972956 | -0.5407135730214 | ||
2024-01-12 | 220.08000183105 | 225.33999633789 | 217.14999389648 | 218.88999938965 | 218.88999938965 | 123043800 | -3.6345089972956 | -1.7314602296591 | ||
2024-01-16 | -8.5070180692356 | |||||||||
2024-01-16 | 215.10000610352 | 223.49000549316 | 212.17999267578 | 219.91000366211 | 219.91000366211 | 115355000 | 5.3303860909567 | 2.2361680251552 | ||
2024-01-16 | 2.2361680251552 | |||||||||
2024-01-16 | 215.10000610352 | 223.49000549316 | 212.17999267578 | 219.91000366211 | 219.91000366211 | 115355000 | 5.3303860909567 | -2.2963953288442 | ||
2024-01-17 | -2.2963953288442 | |||||||||
2024-01-17 | 214.86000061035 | 215.66999816895 | 212.00999450684 | 215.55000305176 | 215.55000305176 | 103164400 | 1.7263354355643 | 0.32114048191667 | ||
2024-01-17 | 214.86000061035 | 215.66999816895 | 212.00999450684 | 215.55000305176 | 215.55000305176 | 103164400 | 1.7263354355643 | 0.61702705276017 | ||
2024-01-18 | 0.94014905832763 | |||||||||
2024-01-18 | 216.88000488281 | 217.44999694824 | 208.74000549316 | 211.88000488281 | 211.88000488281 | 108595400 | -4.0055146366138 | -2.3054223014711 | ||
2024-01-18 | 216.88000488281 | 217.44999694824 | 208.74000549316 | 211.88000488281 | 211.88000488281 | 108595400 | -4.0055146366138 | -0.89201403912265 | ||
2024-01-19 | -3.1768716500036 | |||||||||
2024-01-19 | 209.99000549316 | 213.19000244141 | 207.55999755859 | 212.19000244141 | 212.19000244141 | 102260300 | 2.7124710681417 | 1.0476674559227 | ||
2024-01-19 | 209.99000549316 | 213.19000244141 | 207.55999755859 | 212.19000244141 | 212.19000244141 | 102260300 | 2.7124710681417 | 0.032985562290588 | ||
2024-01-22 | 1.0809985972146 | |||||||||
2024-01-22 | 212.25999450684 | 217.80000305176 | 206.27000427246 | 208.80000305176 | 208.80000305176 | 117952500 | -5.2938469319291 | -1.6300723379915 | ||
2024-01-22 | -1.6300723379915 | |||||||||
2024-01-22 | 212.25999450684 | 217.80000305176 | 206.27000427246 | 208.80000305176 | 208.80000305176 | 117952500 | -5.2938469319291 | 1.1973179901632 | ||
2024-01-23 | 1.1973179901632 | |||||||||
2024-01-23 | 211.30000305176 | 215.64999389648 | 207.75 | 209.13999938965 | 209.13999938965 | 106605900 | -3.6633406538729 | -1.0222449744027 | ||
2024-01-23 | -1.0222449744027 | |||||||||
2024-01-23 | 211.30000305176 | 215.64999389648 | 207.75 | 209.13999938965 | 209.13999938965 | 106605900 | -3.6633406538729 | 1.3101298179021 | ||
2024-01-24 | 1.3101298179021 | |||||||||
2024-01-24 | 211.88000488281 | 212.72999572754 | 206.77000427246 | 207.83000183105 | 207.83000183105 | 123369900 | -2.8016695222951 | -1.911460712868 | ||
2024-01-24 | 211.88000488281 | 212.72999572754 | 206.77000427246 | 207.83000183105 | 207.83000183105 | 123369900 | -2.8016695222951 | -8.7234781903868 | ||
2024-01-25 | 189.69999694824 | 193 | 180.05999755859 | 182.63000488281 | 182.63000488281 | 198076800 | -6.7046644774126 | -3.726933146635 | ||
2024-01-25 | -13.804983635043 | |||||||||
2024-01-25 | 189.69999694824 | 193 | 180.05999755859 | 182.63000488281 | 182.63000488281 | 198076800 | -6.7046644774126 | 1.5714806113207 | ||
2024-01-26 | 1.5714806113207 | |||||||||
2024-01-26 | 185.5 | 186.7799987793 | 182.10000610352 | 183.25 | 183.25 | 107343200 | -2.5056176819613 | -1.2129380053908 | ||
2024-01-26 | -1.2129380053908 | |||||||||
2024-01-26 | 185.5 | 186.7799987793 | 182.10000610352 | 183.25 | 183.25 | 107343200 | -2.5056176819613 | 1.2987748337312 | ||
2024-01-29 | 185.63000488281 | 191.47999572754 | 183.66999816895 | 190.92999267578 | 190.92999267578 | 125013100 | 4.2521901434386 | 2.8551352979356 | ||
2024-01-29 | 185.63000488281 | 191.47999572754 | 183.66999816895 | 190.92999267578 | 190.92999267578 | 125013100 | 4.2521901434386 | 2.3045143895989 | ||
2024-01-30 | 6.592088311626 | |||||||||
2024-01-30 | 195.33000183105 | 196.36000061035 | 190.61000061035 | 191.58999633789 | 191.58999633789 | 109982300 | -2.9282949593232 | -1.9147112364228 | ||
2024-01-30 | 195.33000183105 | 196.36000061035 | 190.61000061035 | 191.58999633789 | 191.58999633789 | 109982300 | -2.9282949593232 | -2.3957390394202 | ||
2024-01-31 | -4.2645787912599 | |||||||||
2024-01-31 | 187 | 193.9700012207 | 185.85000610352 | 187.28999328613 | 187.28999328613 | 103221400 | 4.3691121068163 | 0.15507662360044 | ||
2024-01-31 | 187 | 193.9700012207 | 185.85000610352 | 187.28999328613 | 187.28999328613 | 103221400 | 4.3691121068163 | 0.64606052498415 | ||
2024-02-01 | 188.5 | 189.88000488281 | 184.2799987793 | 188.86000061035 | 188.86000061035 | 91843300 | 3.0388572501688 | 0.19098175615468 | ||
2024-02-01 | 0.99465273280832 | |||||||||
2024-02-01 | 188.5 | 189.88000488281 | 184.2799987793 | 188.86000061035 | 188.86000061035 | 91843300 | 3.0388572501688 | -2.0226661611105 | ||
2024-02-02 | -2.0226661611105 | |||||||||
2024-02-02 | 185.03999328613 | 188.69000244141 | 182 | 187.91000366211 | 187.91000366211 | 110612700 | 3.6758255172562 | 1.5510216602411 | ||
2024-02-02 | 1.5510216602411 | |||||||||
2024-02-02 | 185.03999328613 | 188.69000244141 | 182 | 187.91000366211 | 187.91000366211 | 110612700 | 3.6758255172562 | -1.9424240775583 | ||
2024-02-05 | 184.25999450684 | 184.67999267578 | 175.00999450684 | 181.05999755859 | 181.05999755859 | 134294400 | -5.236083253437 | -1.7366748310217 | ||
2024-02-05 | 184.25999450684 | 184.67999267578 | 175.00999450684 | 181.05999755859 | 181.05999755859 | 134294400 | -5.236083253437 | -2.1263619223681 | ||
2024-02-06 | -5.6942135808173 | |||||||||
2024-02-06 | 177.21000671387 | 186.49000549316 | 177.11000061035 | 185.10000610352 | 185.10000610352 | 122676000 | 5.2961463782324 | 4.4523441627019 | ||
2024-02-06 | 177.21000671387 | 186.49000549316 | 177.11000061035 | 185.10000610352 | 185.10000610352 | 122676000 | 5.2961463782324 | 1.6639581149139 | ||
2024-02-07 | 6.190387419615 | |||||||||
2024-02-07 | 188.17999267578 | 189.78999328613 | 182.67999267578 | 187.58000183105 | 187.58000183105 | 111535200 | -3.7462463047945 | -0.3188388075667 | ||
2024-02-07 | -0.3188388075667 | |||||||||
2024-02-07 | 188.17999267578 | 189.78999328613 | 182.67999267578 | 187.58000183105 | 187.58000183105 | 111535200 | -3.7462463047945 | 0.75700935871845 | ||
2024-02-08 | 189 | 191.61999511719 | 185.58000183105 | 189.55999755859 | 189.55999755859 | 83034000 | 3.2546574127267 | 0.29629500454695 | ||
2024-02-08 | 189 | 191.61999511719 | 185.58000183105 | 189.55999755859 | 189.55999755859 | 83034000 | 3.2546574127267 | 0.32707065054476 | ||
2024-02-09 | 190.17999267578 | 194.11999511719 | 189.47999572754 | 193.57000732422 | 193.57000732422 | 84476300 | 2.4488069950775 | 1.7825295924881 | ||
2024-02-09 | 3.1933070874789 | |||||||||
2024-02-09 | 190.17999267578 | 194.11999511719 | 189.47999572754 | 193.57000732422 | 193.57000732422 | 84476300 | 2.4488069950775 | -0.7542525487545 | ||
2024-02-12 | 192.11000061035 | 194.72999572754 | 187.2799987793 | 188.13000488281 | 188.13000488281 | 95498600 | -3.8258086127964 | -2.0717275076228 | ||
2024-02-12 | 192.11000061035 | 194.72999572754 | 187.2799987793 | 188.13000488281 | 188.13000488281 | 95498600 | -3.8258086127964 | -2.2006055824148 | ||
2024-02-13 | -4.9491147742784 | |||||||||
2024-02-13 | 183.99000549316 | 187.25999450684 | 182.11000061035 | 184.02000427246 | 184.02000427246 | 86759500 | 2.8279577613662 | 0.016304570031656 | ||
2024-02-13 | 183.99000549316 | 187.25999450684 | 182.11000061035 | 184.02000427246 | 184.02000427246 | 86759500 | 2.8279577613662 | 0.69557588826141 | ||
2024-02-14 | 185.30000305176 | 188.88999938965 | 183.35000610352 | 188.71000671387 | 188.71000671387 | 81203000 | 3.0215397336857 | 1.8402609854016 | ||
2024-02-14 | 185.30000305176 | 188.88999938965 | 183.35000610352 | 188.71000671387 | 188.71000671387 | 81203000 | 3.0215397336857 | 0.2384595051838 | ||
2024-02-15 | 189.16000366211 | 200.88000488281 | 188.86000061035 | 200.44999694824 | 200.44999694824 | 120831800 | 6.36450504798 | 5.9684886168113 | ||
2024-02-15 | 189.16000366211 | 200.88000488281 | 188.86000061035 | 200.44999694824 | 200.44999694824 | 120831800 | 6.36450504798 | 0.80319313288255 | ||
2024-02-16 | 9.8211813282983 | |||||||||
2024-02-16 | 202.05999755859 | 203.16999816895 | 197.39999389648 | 199.94999694824 | 199.94999694824 | 111346700 | -2.8399883469325 | -1.0442445985578 | ||
2024-02-16 | 202.05999755859 | 203.16999816895 | 197.39999389648 | 199.94999694824 | 199.94999694824 | 111346700 | -2.8399883469325 | -1.9104736802864 | ||
2024-02-20 | 196.13000488281 | 198.60000610352 | 189.13000488281 | 193.75999450684 | 193.75999450684 | 104545800 | -4.7683791186628 | -1.2083874557555 | ||
2024-02-20 | 196.13000488281 | 198.60000610352 | 189.13000488281 | 193.75999450684 | 193.75999450684 | 104545800 | -4.7683791186628 | -0.2064378136996 | ||
2024-02-21 | -4.3056503282988 | |||||||||
2024-02-21 | 193.36000061035 | 199.44000244141 | 191.94999694824 | 194.77000427246 | 194.77000427246 | 103500300 | 3.9020607513652 | 0.72921165580193 | ||
2024-02-21 | 0.72921165580193 | |||||||||
2024-02-21 | 193.36000061035 | 199.44000244141 | 191.94999694824 | 194.77000427246 | 194.77000427246 | 103500300 | 3.9020607513652 | -0.39534027600255 | ||
2024-02-22 | -0.39534027600255 | |||||||||
2024-02-22 | 194 | 198.32000732422 | 191.36000061035 | 197.41000366211 | 197.41000366211 | 92739500 | 3.6371272427195 | 1.7577338464481 | ||
2024-02-22 | 1.7577338464481 | |||||||||
2024-02-22 | 194 | 198.32000732422 | 191.36000061035 | 197.41000366211 | 197.41000366211 | 92739500 | 3.6371272427195 | -1.0637789699402 | ||
2024-02-23 | 195.30999755859 | 197.57000732422 | 191.5 | 191.9700012207 | 191.9700012207 | 78841900 | -3.0723323881128 | -1.7101000356567 | ||
2024-02-23 | -2.7556873210526 | |||||||||
2024-02-23 | 195.30999755859 | 197.57000732422 | 191.5 | 191.9700012207 | 191.9700012207 | 78841900 | -3.0723323881128 | 0.16668857810851 | ||
2024-02-26 | 192.28999328613 | 201.7799987793 | 192 | 199.39999389648 | 199.39999389648 | 111747100 | 5.0937493642171 | 3.6975406202088 | ||
2024-02-26 | 192.28999328613 | 201.7799987793 | 192 | 199.39999389648 | 199.39999389648 | 111747100 | 5.0937493642171 | 2.3269807079619 | ||
2024-02-27 | 6.2874365727347 | |||||||||
2024-02-27 | 204.03999328613 | 205.60000610352 | 198.25999450684 | 199.72999572754 | 199.72999572754 | 108645400 | -3.5700444449326 | -2.1123297884791 | ||
2024-02-27 | -2.1123297884791 | |||||||||
2024-02-27 | 204.03999328613 | 205.60000610352 | 198.25999450684 | 199.72999572754 | 199.72999572754 | 108645400 | -3.5700444449326 | 0.34546760935574 | ||
2024-02-28 | 200.41999816895 | 205.30000305176 | 198.44000244141 | 202.03999328613 | 202.03999328613 | 99806200 | 3.4569645867532 | 0.80830013570896 | ||
2024-02-28 | 200.41999816895 | 205.30000305176 | 198.44000244141 | 202.03999328613 | 202.03999328613 | 99806200 | 3.4569645867532 | 1.0591959318756 | ||
2024-02-29 | 2.2280063302623 | |||||||||
2024-02-29 | 204.17999267578 | 205.2799987793 | 198.44999694824 | 201.88000488281 | 201.88000488281 | 85907000 | -3.3271638112186 | -1.1264511095467 | ||
2024-02-29 | 204.17999267578 | 205.2799987793 | 198.44999694824 | 201.88000488281 | 201.88000488281 | 85907000 | -3.3271638112186 | -0.67366781130257 | ||
2024-03-01 | -1.7925303823142 | |||||||||
2024-03-01 | 200.52000427246 | 204.52000427246 | 198.5 | 202.63999938965 | 202.63999938965 | 82243100 | 3.0327477443128 | 1.057248689416 | ||
2024-03-01 | 1.057248689416 | |||||||||
2024-03-01 | 200.52000427246 | 204.52000427246 | 198.5 | 202.63999938965 | 202.63999938965 | 82243100 | 3.0327477443128 | -1.9295320143537 | ||
2024-03-04 | 198.72999572754 | 199.75 | 186.7200012207 | 188.13999938965 | 188.13999938965 | 134334900 | -6.5231533313126 | -5.3288363938827 | ||
2024-03-04 | 198.72999572754 | 199.75 | 186.7200012207 | 188.13999938965 | 188.13999938965 | 134334900 | -6.5231533313126 | -2.7054301873091 | ||
2024-03-05 | 183.05000305176 | 184.58999633789 | 177.57000732422 | 180.74000549316 | 180.74000549316 | 119660800 | -3.8030170393534 | -1.2619489320307 | ||
2024-03-05 | 183.05000305176 | 184.58999633789 | 177.57000732422 | 180.74000549316 | 180.74000549316 | 119660800 | -3.8030170393534 | -0.41496070444037 | ||
2024-03-06 | 179.99000549316 | 181.58000183105 | 173.69999694824 | 176.53999328613 | 176.53999328613 | 107920900 | -4.3396876326415 | -1.9167798776262 | ||
2024-03-06 | 179.99000549316 | 181.58000183105 | 173.69999694824 | 176.53999328613 | 176.53999328613 | 107920900 | -4.3396876326415 | -1.2405048521032 | ||
2024-03-07 | -13.960715244444 | |||||||||
2024-03-07 | 174.35000610352 | 180.03999328613 | 173.69999694824 | 178.64999389648 | 178.64999389648 | 102129000 | 3.6499691705693 | 2.4662963248856 | ||
2024-03-07 | 174.35000610352 | 180.03999328613 | 173.69999694824 | 178.64999389648 | 178.64999389648 | 102129000 | 3.6499691705693 | 1.5953015398181 | ||
2024-03-08 | 4.1009427279511 | |||||||||
2024-03-08 | 181.5 | 182.72999572754 | 174.69999694824 | 175.33999633789 | 175.33999633789 | 85544600 | -4.394461208914 | -3.3939414116305 | ||
2024-03-08 | -3.3939414116305 | |||||||||
2024-03-08 | 181.5 | 182.72999572754 | 174.69999694824 | 175.33999633789 | 175.33999633789 | 85544600 | -4.394461208914 | 0.062735606620845 | ||
2024-03-11 | 175.44999694824 | 182.86999511719 | 174.80000305176 | 177.77000427246 | 177.77000427246 | 85391500 | 4.6167001856631 | 1.3223182471204 | ||
2024-03-11 | 175.44999694824 | 182.86999511719 | 174.80000305176 | 177.77000427246 | 177.77000427246 | 85391500 | 4.6167001856631 | 0 | ||
2024-03-12 | 1.385883418115 | |||||||||
2024-03-12 | 177.77000427246 | 179.42999267578 | 172.41000366211 | 177.53999328613 | 177.53999328613 | 87391700 | -3.912383269366 | -0.1293868373742 | ||
2024-03-12 | 177.77000427246 | 179.42999267578 | 172.41000366211 | 177.53999328613 | 177.53999328613 | 87391700 | -3.912383269366 | -2.5290021427108 | ||
2024-03-13 | 173.05000305176 | 176.05000305176 | 169.14999389648 | 169.47999572754 | 169.47999572754 | 106524500 | -3.9193462287217 | -2.0629917718932 | ||
2024-03-13 | 173.05000305176 | 176.05000305176 | 169.14999389648 | 169.47999572754 | 169.47999572754 | 106524500 | -3.9193462287217 | -1.0089635934539 | ||
2024-03-14 | 167.77000427246 | 171.16999816895 | 160.50999450684 | 162.5 | 162.5 | 126325700 | -6.2277290273661 | -3.1412076880575 | ||
2024-03-14 | -8.5897529985189 | |||||||||
2024-03-14 | 167.77000427246 | 171.16999816895 | 160.50999450684 | 162.5 | 162.5 | 126325700 | -6.2277290273661 | 0.40615609975962 | ||
2024-03-15 | 163.16000366211 | 165.17999267578 | 160.75999450684 | 163.57000732422 | 163.57000732422 | 97146800 | 2.7494391141929 | 0.25128931901623 | ||
2024-03-15 | 163.16000366211 | 165.17999267578 | 160.75999450684 | 163.57000732422 | 163.57000732422 | 97146800 | 2.7494391141929 | 3.943263837763 | ||
2024-03-18 | 170.02000427246 | 174.7200012207 | 165.89999389648 | 173.80000305176 | 173.80000305176 | 108214400 | 5.3164603066364 | 2.223267076996 | ||
2024-03-18 | 6.953848031851 | |||||||||
2024-03-18 | 170.02000427246 | 174.7200012207 | 165.89999389648 | 173.80000305176 | 173.80000305176 | 108214400 | 5.3164603066364 | -0.82853994023085 | ||
2024-03-19 | 172.36000061035 | 172.82000732422 | 167.41999816895 | 171.32000732422 | 171.32000732422 | 77271400 | -3.1246435171958 | -0.60338435974127 | ||
2024-03-19 | -1.4269250195586 | |||||||||
2024-03-19 | 172.36000061035 | 172.82000732422 | 167.41999816895 | 171.32000732422 | 171.32000732422 | 77271400 | -3.1246435171958 | 0.9806167429131 | ||
2024-03-20 | 173 | 176.25 | 170.82000732422 | 175.66000366211 | 175.66000366211 | 83846700 | 3.1787802616558 | 1.5375743711615 | ||
2024-03-20 | 173 | 176.25 | 170.82000732422 | 175.66000366211 | 175.66000366211 | 83846700 | 3.1787802616558 | 0.4155731027669 | ||
2024-03-21 | 2.9593695124206 | |||||||||
2024-03-21 | 176.38999938965 | 178.17999267578 | 171.80000305176 | 172.82000732422 | 172.82000732422 | 73178000 | -3.5806431060038 | -2.0239197674373 | ||
2024-03-21 | 176.38999938965 | 178.17999267578 | 171.80000305176 | 172.82000732422 | 172.82000732422 | 73178000 | -3.5806431060038 | -3.5470458413489 | ||
2024-03-22 | -5.4991762468431 | |||||||||
2024-03-22 | 166.69000244141 | 171.19999694824 | 166.30000305176 | 170.83000183105 | 170.83000183105 | 75580600 | 2.9464785367198 | 2.4836518861434 | ||
2024-03-22 | 2.4836518861434 | |||||||||
2024-03-22 | 166.69000244141 | 171.19999694824 | 166.30000305176 | 170.83000183105 | 170.83000183105 | 75580600 | 2.9464785367198 | -1.2117352350473 | ||
2024-03-25 | -1.2117352350473 | |||||||||
2024-03-25 | 168.75999450684 | 175.24000549316 | 168.72999572754 | 172.63000488281 | 172.63000488281 | 74228600 | 3.8582409354986 | 2.2932036631583 | ||
2024-03-25 | 168.75999450684 | 175.24000549316 | 168.72999572754 | 172.63000488281 | 172.63000488281 | 74228600 | 3.8582409354986 | 3.4466760006647 | ||
2024-03-26 | 5.8189189641275 | |||||||||
2024-03-26 | 178.58000183105 | 184.25 | 177.38000488281 | 177.66999816895 | 177.66999816895 | 113186200 | -3.7286269292741 | -0.50957758583197 | ||
2024-03-26 | -0.50957758583197 | |||||||||
2024-03-26 | 178.58000183105 | 184.25 | 177.38000488281 | 177.66999816895 | 177.66999816895 | 113186200 | -3.7286269292741 | 2.1050292855903 | ||
2024-03-27 | 2.1050292855903 | |||||||||
2024-03-27 | 181.41000366211 | 181.91000366211 | 176 | 179.83000183105 | 179.83000183105 | 81804000 | -3.2488612737796 | -0.87095628640059 | ||
2024-03-27 | 181.41000366211 | 181.91000366211 | 176 | 179.83000183105 | 179.83000183105 | 81804000 | -3.2488612737796 | -1.323474869921 | ||
2024-03-28 | 177.44999694824 | 179.57000732422 | 175.30000305176 | 175.78999328613 | 175.78999328613 | 77654800 | -2.3779050500072 | -0.93547686145836 | ||
2024-03-28 | -3.0979605658596 | |||||||||
2024-03-28 | 177.44999694824 | 179.57000732422 | 175.30000305176 | 175.78999328613 | 175.78999328613 | 77654800 | -2.3779050500072 | 0.21616980335961 | ||
2024-04-01 | 0.21616980335961 | |||||||||
2024-04-01 | 176.16999816895 | 176.75 | 170.21000671387 | 175.2200012207 | 175.2200012207 | 81562100 | -3.7001376442053 | -0.53925013232454 | ||
2024-04-01 | 176.16999816895 | 176.75 | 170.21000671387 | 175.2200012207 | 175.2200012207 | 81562100 | -3.7001376442053 | -5.9753459352596 | ||
2024-04-02 | -6.4823740067214 | |||||||||
2024-04-02 | 164.75 | 167.69000244141 | 163.42999267578 | 166.63000488281 | 166.63000488281 | 116650600 | 2.6066266637337 | 1.1411258772762 | ||
2024-04-02 | 1.1411258772762 | |||||||||
2024-04-02 | 164.75 | 167.69000244141 | 163.42999267578 | 166.63000488281 | 166.63000488281 | 116650600 | 2.6066266637337 | -1.5663449162035 | ||
2024-04-03 | -1.5663449162035 | |||||||||
2024-04-03 | 164.02000427246 | 168.82000732422 | 163.2799987793 | 168.38000488281 | 168.38000488281 | 82950100 | 3.3929498936426 | 2.6582127159983 | ||
2024-04-03 | 164.02000427246 | 168.82000732422 | 163.2799987793 | 168.38000488281 | 168.38000488281 | 82950100 | 3.3929498936426 | 1.0036835683563 | ||
2024-04-04 | 170.07000732422 | 177.19000244141 | 168.00999450684 | 171.11000061035 | 171.11000061035 | 123162000 | 5.4639653798672 | 0.61150893240698 | ||
2024-04-04 | 4.322641234732 | |||||||||
2024-04-04 | 170.07000732422 | 177.19000244141 | 168.00999450684 | 171.11000061035 | 171.11000061035 | 123162000 | 5.4639653798672 | -1.1863706224393 | ||
2024-04-05 | 169.08000183105 | 170.86000061035 | 160.50999450684 | 164.89999389648 | 164.89999389648 | 143157600 | -6.0575945607767 | -2.4722071737064 | ||
2024-04-05 | -3.629248256511 | |||||||||
2024-04-05 | 169.08000183105 | 170.86000061035 | 160.50999450684 | 164.89999389648 | 164.89999389648 | 143157600 | -6.0575945607767 | 2.692542514097 | ||
2024-04-08 | 169.33999633789 | 174.5 | 167.78999328613 | 172.97999572754 | 172.97999572754 | 104423300 | 3.9990505884487 | 2.1495213584305 | ||
2024-04-08 | 4.8999406489529 | |||||||||
2024-04-08 | 169.33999633789 | 174.5 | 167.78999328613 | 172.97999572754 | 172.97999572754 | 104423300 | 3.9990505884487 | -0.040462520036089 | ||
2024-04-09 | -0.040462520036089 | |||||||||
2024-04-09 | 172.91000366211 | 179.2200012207 | 171.91999816895 | 176.88000488281 | 176.88000488281 | 102951700 | 4.2461628254464 | 2.295992791985 | ||
2024-04-09 | 2.295992791985 | |||||||||
2024-04-09 | 172.91000366211 | 179.2200012207 | 171.91999816895 | 176.88000488281 | 176.88000488281 | 102951700 | 4.2461628254464 | -2.1709698613044 | ||
2024-04-10 | 173.03999328613 | 174.92999267578 | 170.00999450684 | 171.75999450684 | 171.75999450684 | 84532400 | -2.81255266389 | -0.73971268432744 | ||
2024-04-10 | -2.8946236061949 | |||||||||
2024-04-10 | 173.03999328613 | 174.92999267578 | 170.00999450684 | 171.75999450684 | 171.75999450684 | 84532400 | -2.81255266389 | 0.45994909768725 | ||
2024-04-11 | 172.55000305176 | 175.88000488281 | 168.50999450684 | 174.60000610352 | 174.60000610352 | 94516000 | 4.3736339779405 | 1.1880631790791 | ||
2024-04-11 | 1.6534767626385 | |||||||||
2024-04-11 | 172.55000305176 | 175.88000488281 | 168.50999450684 | 174.60000610352 | 174.60000610352 | 94516000 | 4.3736339779405 | -1.294392718569 | ||
2024-04-12 | 172.33999633789 | 173.80999755859 | 170.36000061035 | 171.05000305176 | 171.05000305176 | 64722700 | -1.9849243407757 | -0.7485164869121 | ||
2024-04-12 | 172.33999633789 | 173.80999755859 | 170.36000061035 | 171.05000305176 | 171.05000305176 | 64722700 | -1.9849243407757 | -0.47354431110338 | ||
2024-04-15 | 170.24000549316 | 170.69000244141 | 161.38000488281 | 161.47999572754 | 161.47999572754 | 100245300 | -5.45433090716 | -5.1456822620796 | ||
2024-04-15 | 170.24000549316 | 170.69000244141 | 161.38000488281 | 161.47999572754 | 161.47999572754 | 100245300 | -5.45433090716 | -2.935342060804 | ||
2024-04-16 | -10.229095066447 | |||||||||
2024-04-16 | 156.74000549316 | 158.19000244141 | 153.75 | 157.11000061035 | 157.11000061035 | 97000000 | 2.8878064659553 | 0.23605659322479 | ||
2024-04-16 | 156.74000549316 | 158.19000244141 | 153.75 | 157.11000061035 | 157.11000061035 | 97000000 | 2.8878064659553 | 0.33734248439812 | ||
2024-04-17 | 0.57419539679907 | |||||||||
2024-04-17 | 157.63999938965 | 158.33000183105 | 153.7799987793 | 155.44999694824 | 155.44999694824 | 82439700 | -2.8737466046472 | -1.3892428634138 | ||
2024-04-17 | 157.63999938965 | 158.33000183105 | 153.7799987793 | 155.44999694824 | 155.44999694824 | 82439700 | -2.8737466046472 | -2.7018314768064 | ||
2024-04-18 | 151.25 | 152.19999694824 | 148.69999694824 | 149.92999267578 | 149.92999267578 | 96098800 | -2.2996058279753 | -0.87273211518595 | ||
2024-04-18 | 151.25 | 152.19999694824 | 148.69999694824 | 149.92999267578 | 149.92999267578 | 96098800 | -2.2996058279753 | -0.64029313811418 | ||
2024-04-19 | 148.9700012207 | 150.94000244141 | 146.2200012207 | 147.05000305176 | 147.05000305176 | 87074500 | -3.1270711172377 | -1.2888488643434 | ||
2024-04-19 | 148.9700012207 | 150.94000244141 | 146.2200012207 | 147.05000305176 | 147.05000305176 | 87074500 | -3.1270711172377 | -4.4134684518706 | ||
2024-04-22 | -10.834814702604 | |||||||||
2024-04-22 | 140.55999755859 | 144.44000244141 | 138.80000305176 | 142.05000305176 | 142.05000305176 | 107097600 | 4.0634000472934 | 1.0600494586256 | ||
2024-04-22 | 140.55999755859 | 144.44000244141 | 138.80000305176 | 142.05000305176 | 142.05000305176 | 107097600 | 4.0634000472934 | 0.90109028637648 | ||
2024-04-23 | 143.33000183105 | 147.25999450684 | 141.11000061035 | 144.67999267578 | 144.67999267578 | 124545100 | 4.358297689663 | 0.94187596977624 | ||
2024-04-23 | 143.33000183105 | 147.25999450684 | 141.11000061035 | 144.67999267578 | 144.67999267578 | 124545100 | 4.358297689663 | 12.551841706825 | ||
2024-04-24 | 15.850881592403 | |||||||||
2024-04-24 | 162.83999633789 | 167.9700012207 | 157.50999450684 | 162.13000488281 | 162.13000488281 | 181178000 | -6.2273064463001 | -0.43600557052637 | ||
2024-04-24 | 162.83999633789 | 167.9700012207 | 157.50999450684 | 162.13000488281 | 162.13000488281 | 181178000 | -6.2273064463001 | -1.9552199305962 | ||
2024-04-25 | -2.3827006333091 | |||||||||
2024-04-25 | 158.96000671387 | 170.88000488281 | 158.36000061035 | 170.17999267578 | 170.17999267578 | 126427500 | 7.90603954547 | 7.0583703372071 | ||
2024-04-25 | 7.0583703372071 | |||||||||
2024-04-25 | 158.96000671387 | 170.88000488281 | 158.36000061035 | 170.17999267578 | 170.17999267578 | 126427500 | 7.90603954547 | -0.78151758697008 | ||
2024-04-26 | 168.85000610352 | 172.11999511719 | 166.36999511719 | 168.28999328613 | 168.28999328613 | 109815700 | -3.3406926348593 | -0.33166289436761 | ||
2024-04-26 | -1.1105884774888 | |||||||||
2024-04-26 | 168.85000610352 | 172.11999511719 | 166.36999511719 | 168.28999328613 | 168.28999328613 | 109815700 | -3.3406926348593 | 11.961498416954 | ||
2024-04-29 | 188.41999816895 | 198.86999511719 | 184.53999328613 | 194.05000305176 | 194.05000305176 | 243869700 | 7.7652554201819 | 2.9880081400725 | ||
2024-04-29 | 15.3069171034 | |||||||||
2024-04-29 | 188.41999816895 | 198.86999511719 | 184.53999328613 | 194.05000305176 | 194.05000305176 | 243869700 | 7.7652554201819 | -3.6433945957388 | ||
2024-04-30 | 186.97999572754 | 190.94999694824 | 182.83999633789 | 183.2799987793 | 183.2799987793 | 127031800 | -4.2471855145145 | -1.9788196773914 | ||
2024-04-30 | 186.97999572754 | 190.94999694824 | 182.83999633789 | 183.2799987793 | 183.2799987793 | 127031800 | -4.2471855145145 | -0.69838432334247 | ||
2024-05-01 | 182 | 185.86000061035 | 179.00999450684 | 179.99000549316 | 179.99000549316 | 92829700 | -3.6855730555368 | -1.1043925861736 | ||
2024-05-01 | -7.2455538971796 | |||||||||
2024-05-01 | 182 | 185.86000061035 | 179.00999450684 | 179.99000549316 | 179.99000549316 | 92829700 | -3.6855730555368 | 1.5945302681245 | ||
2024-05-02 | 1.5945302681245 | |||||||||
2024-05-02 | 182.86000061035 | 184.60000610352 | 176.02000427246 | 180.00999450684 | 180.00999450684 | 89148000 | -4.6478881621723 | -1.5585727299589 | ||
2024-05-02 | -1.5585727299589 | |||||||||
2024-05-02 | 182.86000061035 | 184.60000610352 | 176.02000427246 | 180.00999450684 | 180.00999450684 | 89148000 | -4.6478881621723 | 1.1610530861942 | ||
2024-05-03 | 1.1610530861942 | |||||||||
2024-05-03 | 182.10000610352 | 184.7799987793 | 178.41999816895 | 181.19000244141 | 181.19000244141 | 75491500 | -3.4419312979583 | -0.49972741988382 | ||
2024-05-03 | -0.49972741988382 | |||||||||
2024-05-03 | 182.10000610352 | 184.7799987793 | 178.41999816895 | 181.19000244141 | 181.19000244141 | 75491500 | -3.4419312979583 | 1.4404771649559 | ||
2024-05-06 | 183.80000305176 | 187.55999755859 | 182.19999694824 | 184.75999450684 | 184.75999450684 | 84390300 | 2.9418225576997 | 0.52230219757277 | ||
2024-05-06 | 1.9703030064168 | |||||||||
2024-05-06 | 183.80000305176 | 187.55999755859 | 182.19999694824 | 184.75999450684 | 184.75999450684 | 84390300 | 2.9418225576997 | -1.277333124333 | ||
2024-05-07 | 182.39999389648 | 183.25999450684 | 177.39999389648 | 177.80999755859 | 177.80999755859 | 75045900 | -3.1976431223417 | -2.5164454448916 | ||
2024-05-07 | 182.39999389648 | 183.25999450684 | 177.39999389648 | 177.80999755859 | 177.80999755859 | 75045900 | -3.1976431223417 | -3.4981167010328 | ||
2024-05-08 | -7.1281654906404 | |||||||||
2024-05-08 | 171.58999633789 | 176.05999755859 | 170.14999389648 | 174.7200012207 | 174.7200012207 | 79969500 | 3.4734080952744 | 1.824118509012 | ||
2024-05-08 | 171.58999633789 | 176.05999755859 | 170.14999389648 | 174.7200012207 | 174.7200012207 | 79969500 | 3.4734080952744 | 0.16597600967647 | ||
2024-05-09 | 1.9931221178015 | |||||||||
2024-05-09 | 175.00999450684 | 175.61999511719 | 171.36999511719 | 171.9700012207 | 171.9700012207 | 65950300 | -2.419997789639 | -1.7370398157541 | ||
2024-05-09 | -1.7370398157541 | |||||||||
2024-05-09 | 175.00999450684 | 175.61999511719 | 171.36999511719 | 171.9700012207 | 171.9700012207 | 65950300 | -2.419997789639 | 0.62801757480284 | ||
2024-05-10 | 0.62801757480284 | |||||||||
2024-05-10 | 173.05000305176 | 173.05999755859 | 167.75 | 168.4700012207 | 168.4700012207 | 72627200 | -3.0682986441138 | -2.6466349322657 | ||
2024-05-10 | -2.6466349322657 | |||||||||
2024-05-10 | 173.05000305176 | 173.05999755859 | 167.75 | 168.4700012207 | 168.4700012207 | 72627200 | -3.0682986441138 | 0.90817283089617 | ||
2024-05-13 | 170 | 175.39999389648 | 169 | 171.88999938965 | 171.88999938965 | 67018900 | 3.786978636973 | 1.111764346852 | ||
2024-05-13 | 170 | 175.39999389648 | 169 | 171.88999938965 | 171.88999938965 | 67018900 | 3.786978636973 | 1.5184132989815 | ||
2024-05-14 | 174.5 | 179.49000549316 | 174.07000732422 | 177.55000305176 | 177.55000305176 | 86407400 | 3.1136887119503 | 1.7478527517237 | ||
2024-05-14 | 174.5 | 179.49000549316 | 174.07000732422 | 177.55000305176 | 177.55000305176 | 86407400 | 3.1136887119503 | 1.323565645922 | ||
2024-05-15 | 6.7845863316683 | |||||||||
2024-05-15 | 179.89999389648 | 180 | 173.11000061035 | 173.99000549316 | 173.99000549316 | 79663000 | -3.8277774386936 | -3.2851520866204 | ||
2024-05-15 | -3.2851520866204 | |||||||||
2024-05-15 | 179.89999389648 | 180 | 173.11000061035 | 173.99000549316 | 173.99000549316 | 79663000 | -3.8277774386936 | 0.063222373055138 | ||
2024-05-16 | 174.10000610352 | 175.78999328613 | 171.42999267578 | 174.83999633789 | 174.83999633789 | 59812200 | 2.5433126037621 | 0.42503745458518 | ||
2024-05-16 | 0.48852854640548 | |||||||||
2024-05-16 | 174.10000610352 | 175.78999328613 | 171.42999267578 | 174.83999633789 | 174.83999633789 | 59812200 | 2.5433126037621 | -0.73781360852915 | ||
2024-05-17 | -0.73781360852915 | |||||||||
2024-05-17 | 173.55000305176 | 179.63000488281 | 172.75 | 177.46000671387 | 177.46000671387 | 77445800 | 3.9826366904848 | 2.252955109971 | ||
2024-05-17 | 173.55000305176 | 179.63000488281 | 172.75 | 177.46000671387 | 177.46000671387 | 77445800 | 3.9826366904848 | 0.05634556572951 | ||
2024-05-20 | 2.3105701160028 | |||||||||
2024-05-20 | 177.55999755859 | 177.75 | 173.52000427246 | 174.94999694824 | 174.94999694824 | 61727400 | -2.3797444318082 | -1.4699260228872 | ||
2024-05-20 | -1.4699260228872 | |||||||||
2024-05-20 | 177.55999755859 | 177.75 | 173.52000427246 | 174.94999694824 | 174.94999694824 | 61727400 | -2.3797444318082 | 0.32009006479687 | ||
2024-05-21 | 175.50999450684 | 186.88000488281 | 174.71000671387 | 186.60000610352 | 186.60000610352 | 115266500 | 6.9658277724623 | 6.3187350827749 | ||
2024-05-21 | 6.6590507907925 | |||||||||
2024-05-21 | 175.50999450684 | 186.88000488281 | 174.71000671387 | 186.60000610352 | 186.60000610352 | 115266500 | 6.9658277724623 | -2.0096462365171 | ||
2024-05-22 | 182.85000610352 | 183.80000305176 | 178.11999511719 | 180.11000061035 | 180.11000061035 | 88313500 | -3.0903198260398 | -1.4984989891731 | ||
2024-05-22 | -3.47803069715 | |||||||||
2024-05-22 | 182.85000610352 | 183.80000305176 | 178.11999511719 | 180.11000061035 | 180.11000061035 | 88313500 | -3.0903198260398 | 0.93831682620578 | ||
2024-05-23 | 0.93831682620578 | |||||||||
2024-05-23 | 181.80000305176 | 181.89999389648 | 173.25999450684 | 173.74000549316 | 173.74000549316 | 71975500 | -4.7498623856828 | -4.4334419270054 | ||
2024-05-23 | -4.4334419270054 | |||||||||
2024-05-23 | 181.80000305176 | 181.89999389648 | 173.25999450684 | 173.74000549316 | 173.74000549316 | 71975500 | -4.7498623856828 | 0.63312467477148 | ||
2024-05-24 | 174.83999633789 | 180.08000183105 | 173.72999572754 | 179.24000549316 | 179.24000549316 | 65584500 | 3.6551005926889 | 2.5165918825405 | ||
2024-05-24 | 3.1656497214836 | |||||||||
2024-05-24 | 174.83999633789 | 180.08000183105 | 173.72999572754 | 179.24000549316 | 179.24000549316 | 65584500 | 3.6551005926889 | -1.5844741740917 | ||
2024-05-28 | -1.5844741740917 | |||||||||
2024-05-28 | 176.39999389648 | 178.25 | 173.16000366211 | 176.75 | 176.75 | 59736600 | 2.9394757624416 | 0.19841616532086 | ||
2024-05-28 | 0.19841616532086 | |||||||||
2024-05-28 | 176.39999389648 | 178.25 | 173.16000366211 | 176.75 | 176.75 | 59736600 | 2.9394757624416 | -1.4483720274929 | ||
2024-05-29 | -1.4483720274929 | |||||||||
2024-05-29 | 174.19000244141 | 178.14999389648 | 173.92999267578 | 176.19000244141 | 176.19000244141 | 54782600 | 2.4262642433209 | 1.1481715207351 | ||
2024-05-29 | 174.19000244141 | 178.14999389648 | 173.92999267578 | 176.19000244141 | 176.19000244141 | 54782600 | 2.4262642433209 | 1.356489787463 | ||
2024-05-30 | 178.58000183105 | 182.66999816895 | 175.38000488281 | 178.78999328613 | 178.78999328613 | 77618400 | 4.156684389993 | 0.11758956933867 | ||
2024-05-30 | 2.6407892417786 | |||||||||
2024-05-30 | 178.58000183105 | 182.66999816895 | 175.38000488281 | 178.78999328613 | 178.78999328613 | 77618400 | 4.156684389993 | -0.16219771632784 | ||
2024-05-31 | 178.5 | 180.32000732422 | 173.82000732422 | 178.08000183105 | 178.08000183105 | 67314600 | -3.6047026042501 | -0.23529309184611 | ||
2024-05-31 | -0.3971091681523 | |||||||||
2024-05-31 | 178.5 | 180.32000732422 | 173.82000732422 | 178.08000183105 | 178.08000183105 | 67314600 | -3.6047026042501 | 0.02807898205508 | ||
2024-06-03 | 0.02807898205508 | |||||||||
2024-06-03 | 178.13000488281 | 182.63999938965 | 174.49000549316 | 176.28999328613 | 176.28999328613 | 68568900 | -4.4623269402761 | -1.0329599428744 | ||
2024-06-03 | 178.13000488281 | 182.63999938965 | 174.49000549316 | 176.28999328613 | 176.28999328613 | 68568900 | -4.4623269402761 | -0.85654011250945 | ||
2024-06-04 | 174.7799987793 | 177.75999450684 | 174 | 174.77000427246 | 174.77000427246 | 60056300 | -2.1152084963028 | -0.0057183355679946 | ||
2024-06-04 | -1.8862631326834 | |||||||||
2024-06-04 | 174.7799987793 | 177.75999450684 | 174 | 174.77000427246 | 174.77000427246 | 60056300 | -2.1152084963028 | 0.33186577609192 | ||
2024-06-05 | 0.33186577609192 | |||||||||
2024-06-05 | 175.35000610352 | 176.14999389648 | 172.13000488281 | 175 | 175 | 57953800 | -2.2821397405408 | -0.19960427221714 | ||
2024-06-05 | 175.35000610352 | 176.14999389648 | 172.13000488281 | 175 | 175 | 57953800 | -2.2821397405408 | -0.22856794084821 | ||
2024-06-06 | -0.4277159816905 | |||||||||
2024-06-06 | 174.60000610352 | 179.72999572754 | 172.72999572754 | 177.94000244141 | 177.94000244141 | 69887000 | 4.0525676912779 | 1.9129417074077 | ||
2024-06-06 | 1.9129417074077 | |||||||||
2024-06-06 | 174.60000610352 | 179.72999572754 | 172.72999572754 | 177.94000244141 | 177.94000244141 | 69887000 | 4.0525676912779 | -1.0171954219174 | ||
2024-06-07 | -1.0171954219174 | |||||||||
2024-06-07 | 176.13000488281 | 179.35000610352 | 175.58000183105 | 177.47999572754 | 177.47999572754 | 56244900 | 2.147171792428 | 0.76647408578951 | ||
2024-06-07 | 0.76647408578951 | |||||||||
2024-06-07 | 176.13000488281 | 179.35000610352 | 175.58000183105 | 177.47999572754 | 177.47999572754 | 56244900 | 2.147171792428 | -0.80008913856705 | ||
2024-06-10 | 176.05999755859 | 178.57000732422 | 173.16999816895 | 173.78999328613 | 173.78999328613 | 50774600 | -3.0240291951542 | -1.2893356264562 | ||
2024-06-10 | -2.0791089307163 | |||||||||
2024-06-10 | 176.05999755859 | 178.57000732422 | 173.16999816895 | 173.78999328613 | 173.78999328613 | 50774600 | -3.0240291951542 | 0.074805735562955 | ||
2024-06-11 | 0.074805735562955 | |||||||||
2024-06-11 | 173.91999816895 | 174.75 | 167.41000366211 | 170.66000366211 | 170.66000366211 | 64761900 | -4.2002840274052 | -1.8744218842903 | ||
2024-06-11 | -1.8744218842903 | |||||||||
2024-06-11 | 173.91999816895 | 174.75 | 167.41000366211 | 170.66000366211 | 170.66000366211 | 64761900 | -4.2002840274052 | 0.26953676620614 | ||
2024-06-12 | 171.11999511719 | 180.55000305176 | 169.80000305176 | 177.28999328613 | 177.28999328613 | 90389400 | 6.3309775069458 | 3.6056558818389 | ||
2024-06-12 | 171.11999511719 | 180.55000305176 | 169.80000305176 | 177.28999328613 | 177.28999328613 | 90389400 | 6.3309775069458 | 6.26093210213 | ||
2024-06-13 | 10.389074971921 | |||||||||
2024-06-13 | 188.38999938965 | 191.08000183105 | 181.22999572754 | 182.4700012207 | 182.4700012207 | 118984100 | -5.1549120834867 | -3.1424163639923 | ||
2024-06-13 | -3.1424163639923 | |||||||||
2024-06-13 | 188.38999938965 | 191.08000183105 | 181.22999572754 | 182.4700012207 | 182.4700012207 | 118984100 | -5.1549120834867 | 1.8249585185386 | ||
2024-06-14 | 1.8249585185386 | |||||||||
2024-06-14 | 185.80000305176 | 186 | 176.91999816895 | 178.00999450684 | 178.00999450684 | 82038200 | -4.8817214145455 | -4.1926848315238 | ||
2024-06-14 | 185.80000305176 | 186 | 176.91999816895 | 178.00999450684 | 178.00999450684 | 82038200 | -4.8817214145455 | -0.050556901672827 | ||
2024-06-17 | -4.2411220416489 | |||||||||
2024-06-17 | 177.91999816895 | 188.80999755859 | 177 | 187.44000244141 | 187.44000244141 | 109786100 | 6.6723150048552 | 5.3507218808653 | ||
2024-06-17 | 5.3507218808653 | |||||||||
2024-06-17 | 177.91999816895 | 188.80999755859 | 177 | 187.44000244141 | 187.44000244141 | 109786100 | 6.6723150048552 | -0.46948616696033 | ||
2024-06-18 | 186.55999755859 | 187.19999694824 | 182.36999511719 | 184.86000061035 | 184.86000061035 | 68982300 | -2.5801292253173 | -0.91123336754347 | ||
2024-06-18 | 186.55999755859 | 187.19999694824 | 182.36999511719 | 184.86000061035 | 184.86000061035 | 68982300 | -2.5801292253173 | -0.097375275330513 | ||
2024-06-20 | 184.67999267578 | 185.21000671387 | 179.66000366211 | 181.57000732422 | 181.57000732422 | 55893100 | -2.9965999949085 | -1.6839860704469 | ||
2024-06-20 | -3.1316661548927 | |||||||||
2024-06-20 | 184.67999267578 | 185.21000671387 | 179.66000366211 | 181.57000732422 | 181.57000732422 | 55893100 | -2.9965999949085 | 0.40204642732407 | ||
2024-06-21 | 182.30000305176 | 183.94999694824 | 180.69000244141 | 183.00999450684 | 183.00999450684 | 61937300 | 1.8041919656806 | 0.38946321623294 | ||
2024-06-21 | 182.30000305176 | 183.94999694824 | 180.69000244141 | 183.00999450684 | 183.00999450684 | 61937300 | 1.8041919656806 | 1.0709834286094 | ||
2024-06-24 | 1.8725526019356 | |||||||||
2024-06-24 | 184.9700012207 | 188.80000305176 | 182.55000305176 | 182.58000183105 | 182.58000183105 | 61992100 | -3.3103813024233 | -1.2921010833517 | ||
2024-06-24 | -1.2921010833517 | |||||||||
2024-06-24 | 184.9700012207 | 188.80000305176 | 182.55000305176 | 182.58000183105 | 182.58000183105 | 61992100 | -3.3103813024233 | 0.9968189545281 | ||
2024-06-25 | 184.39999389648 | 187.9700012207 | 182.00999450684 | 187.35000610352 | 187.35000610352 | 62905700 | 3.2745491422139 | 1.5997897530774 | ||
2024-06-25 | 2.6125557150967 | |||||||||
2024-06-25 | 184.39999389648 | 187.9700012207 | 182.00999450684 | 187.35000610352 | 187.35000610352 | 62905700 | 3.2745491422139 | -0.43235270402674 | ||
2024-06-26 | -0.43235270402674 | |||||||||
2024-06-26 | 186.53999328613 | 197.75999450684 | 186.36000061035 | 196.36999511719 | 196.36999511719 | 95737100 | 6.1171892354304 | 5.2696484318923 | ||
2024-06-26 | 5.2696484318923 | |||||||||
2024-06-26 | 186.53999328613 | 197.75999450684 | 186.36000061035 | 196.36999511719 | 196.36999511719 | 95737100 | 6.1171892354304 | -0.61108976833557 | ||
2024-06-27 | -0.61108976833557 | |||||||||
2024-06-27 | 195.16999816895 | 198.7200012207 | 194.05000305176 | 197.41999816895 | 197.41999816895 | 72746500 | 2.4065952566358 | 1.1528411236917 | ||
2024-06-27 | 195.16999816895 | 198.7200012207 | 194.05000305176 | 197.41999816895 | 197.41999816895 | 72746500 | 2.4065952566358 | 1.0789205260704 | ||
2024-06-28 | 2.2441998892786 | |||||||||
2024-06-28 | 199.55000305176 | 203.19999694824 | 195.25999450684 | 197.88000488281 | 197.88000488281 | 95438100 | -3.9074815751246 | -0.83688205632959 | ||
2024-06-28 | -0.83688205632959 | |||||||||
2024-06-28 | 199.55000305176 | 203.19999694824 | 195.25999450684 | 197.88000488281 | 197.88000488281 | 95438100 | -3.9074815751246 | 1.5868199475273 | ||
2024-07-01 | 201.02000427246 | 213.22999572754 | 200.85000610352 | 209.86000061035 | 209.86000061035 | 135691400 | 6.163798480366 | 4.3975704656284 | ||
2024-07-01 | 201.02000427246 | 213.22999572754 | 200.85000610352 | 209.86000061035 | 209.86000061035 | 135691400 | 6.163798480366 | 4.3028679848634 | ||
2024-07-02 | 218.88999938965 | 231.30000305176 | 218.05999755859 | 231.25999450684 | 231.25999450684 | 205047900 | 6.0717259659725 | 5.6512381340764 | ||
2024-07-02 | 218.88999938965 | 231.30000305176 | 218.05999755859 | 231.25999450684 | 231.25999450684 | 205047900 | 6.0717259659725 | 1.4269666739356 | ||
2024-07-03 | 234.55999755859 | 248.35000610352 | 234.25 | 246.38999938965 | 246.38999938965 | 166561500 | 6.0192128510205 | 5.0434865084357 | ||
2024-07-03 | 234.55999755859 | 248.35000610352 | 234.25 | 246.38999938965 | 246.38999938965 | 166561500 | 6.0192128510205 | 1.3880426062004 | ||
2024-07-05 | 249.80999755859 | 252.36999511719 | 242.46000671387 | 251.52000427246 | 251.52000427246 | 154501200 | 4.0872672312574 | 0.68452292965822 | ||
2024-07-05 | 27.107336803137 | |||||||||
2024-07-05 | 249.80999755859 | 252.36999511719 | 242.46000671387 | 251.52000427246 | 251.52000427246 | 154501200 | 4.0872672312574 | -1.5147890799439 | ||
2024-07-08 | -1.5147890799439 | |||||||||
2024-07-08 | 247.71000671387 | 259.44000244141 | 244.57000732422 | 252.94000244141 | 252.94000244141 | 157219600 | 6.0800567002784 | 2.1113380912303 | ||
2024-07-08 | 2.1113380912303 | |||||||||
2024-07-08 | 247.71000671387 | 259.44000244141 | 244.57000732422 | 252.94000244141 | 252.94000244141 | 157219600 | 6.0800567002784 | -0.76698126934496 | ||
2024-07-09 | -0.76698126934496 | |||||||||
2024-07-09 | 251 | 265.60998535156 | 250.30000305176 | 262.32998657227 | 262.32998657227 | 160210900 | 6.1166528618215 | 4.5139388734126 | ||
2024-07-09 | 251 | 265.60998535156 | 250.30000305176 | 262.32998657227 | 262.32998657227 | 160210900 | 6.1166528618215 | 0.17916412334114 | ||
2024-07-10 | 262.79998779297 | 267.58999633789 | 257.85998535156 | 263.26000976562 | 263.26000976562 | 128519400 | 3.7733698670084 | 0.17504642086157 | ||
2024-07-10 | 262.79998779297 | 267.58999633789 | 257.85998535156 | 263.26000976562 | 263.26000976562 | 128519400 | 3.7733698670084 | 0.015185757753078 | ||
2024-07-11 | 4.9003935430154 | |||||||||
2024-07-11 | 263.29998779297 | 271 | 239.64999389648 | 241.0299987793 | 241.0299987793 | 221707300 | -11.568267934877 | -8.4580288819393 | ||
2024-07-11 | 263.29998779297 | 271 | 239.64999389648 | 241.0299987793 | 241.0299987793 | 221707300 | -11.568267934877 | -2.1698526133786 | ||
2024-07-12 | -10.444354734583 | |||||||||
2024-07-12 | 235.80000305176 | 251.83999633789 | 233.08999633789 | 248.22999572754 | 248.22999572754 | 155955800 | 8.0441032625097 | 5.2714132802844 | ||
2024-07-12 | 235.80000305176 | 251.83999633789 | 233.08999633789 | 248.22999572754 | 248.22999572754 | 155955800 | 8.0441032625097 | 3.1180782445243 | ||
2024-07-15 | 8.5538583154802 | |||||||||
2024-07-15 | 255.9700012207 | 265.60000610352 | 251.72999572754 | 252.63999938965 | 252.63999938965 | 146912900 | -5.2221423408292 | -1.3009344123038 | ||
2024-07-15 | -1.3009344123038 | |||||||||
2024-07-15 | 255.9700012207 | 265.60000610352 | 251.72999572754 | 252.63999938965 | 252.63999938965 | 146912900 | -5.2221423408292 | 1.0568390497925 | ||
2024-07-16 | 255.30999755859 | 258.61999511719 | 245.80000305176 | 256.55999755859 | 256.55999755859 | 126332500 | 5.2156191644677 | 0.48960088204659 | ||
2024-07-16 | 1.5516142251487 | |||||||||
2024-07-16 | 255.30999755859 | 258.61999511719 | 245.80000305176 | 256.55999755859 | 256.55999755859 | 126332500 | 5.2156191644677 | -1.4928289162382 | ||
2024-07-17 | 252.72999572754 | 258.4700012207 | 246.17999267578 | 248.5 | 248.5 | 115584800 | -4.7549071408204 | -1.6737212832066 | ||
2024-07-17 | -3.1415644041519 | |||||||||
2024-07-17 | 252.72999572754 | 258.4700012207 | 246.17999267578 | 248.5 | 248.5 | 115584800 | -4.7549071408204 | 1.0422520474409 | ||
2024-07-18 | 1.0422520474409 | |||||||||
2024-07-18 | 251.08999633789 | 257.14001464844 | 247.19999694824 | 249.22999572754 | 249.22999572754 | 110869000 | -3.8656051699248 | -0.7407704956308 | ||
2024-07-18 | 251.08999633789 | 257.14001464844 | 247.19999694824 | 249.22999572754 | 249.22999572754 | 110869000 | -3.8656051699248 | -0.57778055053231 | ||
2024-07-19 | 247.78999328613 | 249.44000244141 | 236.83000183105 | 239.19999694824 | 239.19999694824 | 87403900 | -5.0553241208028 | -3.4666437590849 | ||
2024-07-19 | -4.7353536831663 | |||||||||
2024-07-19 | 247.78999328613 | 249.44000244141 | 236.83000183105 | 239.19999694824 | 239.19999694824 | 87403900 | -5.0553241208028 | 2.0944857146922 | ||
2024-07-22 | 244.21000671387 | 253.21000671387 | 243.75 | 251.50999450684 | 251.50999450684 | 101225400 | 3.8810283954327 | 2.9892254994784 | ||
2024-07-22 | 244.21000671387 | 253.21000671387 | 243.75 | 251.50999450684 | 251.50999450684 | 101225400 | 3.8810283954327 | 0.83098550448375 | ||
2024-07-23 | 6.0200707938927 | |||||||||
2024-07-23 | 253.60000610352 | 255.75999450684 | 245.63000488281 | 246.38000488281 | 246.38000488281 | 111928200 | -3.9607404760687 | -2.8470035674037 | ||
2024-07-23 | 253.60000610352 | 255.75999450684 | 245.63000488281 | 246.38000488281 | 246.38000488281 | 111928200 | -3.9607404760687 | -8.507186581085 | ||
2024-07-24 | 225.41999816895 | 225.99000549316 | 214.71000671387 | 215.99000549316 | 215.99000549316 | 167942900 | -4.9913706381312 | -4.1832990650252 | ||
2024-07-24 | -14.830441524122 | |||||||||
2024-07-24 | 225.41999816895 | 225.99000549316 | 214.71000671387 | 215.99000549316 | 215.99000549316 | 167942900 | -4.9913706381312 | 0.3750162220443 | ||
2024-07-25 | 216.80000305176 | 226 | 216.22999572754 | 220.25 | 220.25 | 100636500 | 4.5183390211835 | 1.5913269832466 | ||
2024-07-25 | 216.80000305176 | 226 | 216.22999572754 | 220.25 | 220.25 | 100636500 | 4.5183390211835 | 0.42678884967366 | ||
2024-07-26 | 2.4075173924688 | |||||||||
2024-07-26 | 221.19000244141 | 222.2799987793 | 215.33000183105 | 219.80000305176 | 219.80000305176 | 94604100 | -3.1266857056009 | -0.62841872340801 | ||
2024-07-26 | -0.62841872340801 | |||||||||
2024-07-26 | 221.19000244141 | 222.2799987793 | 215.33000183105 | 219.80000305176 | 219.80000305176 | 94604100 | -3.1266857056009 | 2.3202869763044 | ||
2024-07-29 | 224.89999389648 | 234.27000427246 | 224.69999694824 | 232.10000610352 | 232.10000610352 | 129201800 | 4.2590153334195 | 3.2014283692445 | ||
2024-07-29 | 224.89999389648 | 234.27000427246 | 224.69999694824 | 232.10000610352 | 232.10000610352 | 129201800 | 4.2590153334195 | 0.0646246844205 | ||
2024-07-30 | 5.6642387513118 | |||||||||
2024-07-30 | 232.25 | 232.41000366211 | 220 | 222.61999511719 | 222.61999511719 | 100560300 | -5.3397028813578 | -4.146396074408 | ||
2024-07-30 | -4.146396074408 | |||||||||
2024-07-30 | 232.25 | 232.41000366211 | 220 | 222.61999511719 | 222.61999511719 | 100560300 | -5.3397028813578 | 2.3717540630245 | ||
2024-07-31 | 227.89999389648 | 234.67999267578 | 226.78999328613 | 232.07000732422 | 232.07000732422 | 67497000 | 3.4789892072945 | 1.8297558312478 | ||
2024-07-31 | 4.2449072025434 | |||||||||
2024-07-31 | 227.89999389648 | 234.67999267578 | 226.78999328613 | 232.07000732422 | 232.07000732422 | 67497000 | 3.4789892072945 | -1.8873636163993 | ||
2024-08-01 | 227.69000244141 | 231.86999511719 | 214.33000183105 | 216.86000061035 | 216.86000061035 | 83861900 | -7.5645808666482 | -4.7564678795423 | ||
2024-08-01 | 227.69000244141 | 231.86999511719 | 214.33000183105 | 216.86000061035 | 216.86000061035 | 83861900 | -7.5645808666482 | -0.91302947614422 | ||
2024-08-02 | 214.88000488281 | 216.13000488281 | 205.7799987793 | 207.66999816895 | 207.66999816895 | 82880100 | -4.7887872436442 | -3.3553641800219 | ||
2024-08-02 | 214.88000488281 | 216.13000488281 | 205.7799987793 | 207.66999816895 | 207.66999816895 | 82880100 | -4.7887872436442 | -10.810419004279 | ||
2024-08-05 | -20.187876341152 | |||||||||
2024-08-05 | 185.2200012207 | 203.88000488281 | 182 | 198.88000488281 | 198.88000488281 | 100308800 | 12.021980704842 | 7.3750154260244 | ||
2024-08-05 | 185.2200012207 | 203.88000488281 | 182 | 198.88000488281 | 198.88000488281 | 100308800 | 12.021980704842 | 0.94026300848562 | ||
2024-08-06 | 8.384622976431 | |||||||||
2024-08-06 | 200.75 | 202.89999389648 | 192.66999816895 | 200.63999938965 | 200.63999938965 | 73783900 | -5.0418906038796 | -0.054794824583593 | ||
2024-08-06 | -0.054794824583593 | |||||||||
2024-08-06 | 200.75 | 202.89999389648 | 192.66999816895 | 200.63999938965 | 200.63999938965 | 73783900 | -5.0418906038796 | 0.064795097292647 | ||
2024-08-07 | 0.064795097292647 | |||||||||
2024-08-07 | 200.77000427246 | 203.49000549316 | 191.47999572754 | 191.75999450684 | 191.75999450684 | 71159800 | -5.902014566523 | -4.4877270378486 | ||
2024-08-07 | -4.4877270378486 | |||||||||
2024-08-07 | 200.77000427246 | 203.49000549316 | 191.47999572754 | 191.75999450684 | 191.75999450684 | 71159800 | -5.902014566523 | 2.0546529799081 | ||
2024-08-08 | 195.69999694824 | 200.69999694824 | 192.03999328613 | 198.83999633789 | 198.83999633789 | 65033900 | 4.5094792568579 | 1.6044963917291 | ||
2024-08-08 | 3.6921162045623 | |||||||||
2024-08-08 | 195.69999694824 | 200.69999694824 | 192.03999328613 | 198.83999633789 | 198.83999633789 | 65033900 | 4.5094792568579 | -0.90021792350623 | ||
2024-08-09 | -0.90021792350623 | |||||||||
2024-08-09 | 197.05000305176 | 200.88000488281 | 195.11000061035 | 200 | 200 | 58648300 | 2.9573083155199 | 1.4970803869855 | ||
2024-08-09 | 1.4970803869855 | |||||||||
2024-08-09 | 197.05000305176 | 200.88000488281 | 195.11000061035 | 200 | 200 | 58648300 | 2.9573083155199 | -0.48999786376953 | ||
2024-08-12 | 199.02000427246 | 199.25999450684 | 194.66999816895 | 197.49000549316 | 197.49000549316 | 64044900 | -2.3035212608787 | -0.76876632823416 | ||
2024-08-12 | -1.254997253418 | |||||||||
2024-08-12 | 199.02000427246 | 199.25999450684 | 194.66999816895 | 197.49000549316 | 197.49000549316 | 64044900 | -2.3035212608787 | 0.49622547991319 | ||
2024-08-13 | 198.4700012207 | 208.49000549316 | 197.05999755859 | 207.83000183105 | 207.83000183105 | 76247400 | 5.8002679773564 | 4.7160782751964 | ||
2024-08-13 | 5.2357061371637 | |||||||||
2024-08-13 | 198.4700012207 | 208.49000549316 | 197.05999755859 | 207.83000183105 | 207.83000183105 | 76247400 | 5.8002679773564 | -0.2117126678197 | ||
2024-08-14 | 207.38999938965 | 208.44000244141 | 198.75 | 201.38000488281 | 201.38000488281 | 70250000 | -4.648820921085 | -2.897919149681 | ||
2024-08-14 | -3.1034965555577 | |||||||||
2024-08-14 | 207.38999938965 | 208.44000244141 | 198.75 | 201.38000488281 | 201.38000488281 | 70250000 | -4.648820921085 | 1.8075277094996 | ||
2024-08-15 | 205.02000427246 | 215.88000488281 | 204.82000732422 | 214.13999938965 | 214.13999938965 | 89848500 | 5.3998619095284 | 4.4483440284527 | ||
2024-08-15 | 6.3362767888804 | |||||||||
2024-08-15 | 205.02000427246 | 215.88000488281 | 204.82000732422 | 214.13999938965 | 214.13999938965 | 89848500 | 5.3998619095284 | -1.3962853748418 | ||
2024-08-16 | -1.3962853748418 | |||||||||
2024-08-16 | 211.14999389648 | 219.80000305176 | 210.80000305176 | 216.11999511719 | 216.11999511719 | 88765100 | 4.2694496535611 | 2.3537775819874 | ||
2024-08-16 | 211.14999389648 | 219.80000305176 | 210.80000305176 | 216.11999511719 | 216.11999511719 | 88765100 | 4.2694496535611 | 0.43957626711777 | ||
2024-08-19 | 217.07000732422 | 222.97999572754 | 214.08999633789 | 222.7200012207 | 222.7200012207 | 76435200 | 4.1524590320501 | 2.6028441082814 | ||
2024-08-19 | 217.07000732422 | 222.97999572754 | 214.08999633789 | 222.7200012207 | 222.7200012207 | 76435200 | 4.1524590320501 | 0.96982922515743 | ||
2024-08-20 | 6.5024917751403 | |||||||||
2024-08-20 | 224.88000488281 | 228.2200012207 | 219.55999755859 | 221.10000610352 | 221.10000610352 | 74001200 | -3.7945857575097 | -1.6808958988002 | ||
2024-08-20 | -1.6808958988002 | |||||||||
2024-08-20 | 224.88000488281 | 228.2200012207 | 219.55999755859 | 221.10000610352 | 221.10000610352 | 74001200 | -3.7945857575097 | 0.71008232568508 | ||
2024-08-21 | 222.66999816895 | 224.66000366211 | 218.86000061035 | 223.27000427246 | 223.27000427246 | 70146000 | 2.6500973387475 | 0.26945978733084 | ||
2024-08-21 | 222.66999816895 | 224.66000366211 | 218.86000061035 | 223.27000427246 | 223.27000427246 | 70146000 | 2.6500973387475 | 0.24633987603935 | ||
2024-08-22 | 1.2302130916404 | |||||||||
2024-08-22 | 223.82000732422 | 224.80000305176 | 210.32000732422 | 210.66000366211 | 210.66000366211 | 79514500 | -6.441279150786 | -5.8797262226188 | ||
2024-08-22 | -5.8797262226188 | |||||||||
2024-08-22 | 223.82000732422 | 224.80000305176 | 210.32000732422 | 210.66000366211 | 210.66000366211 | 79514500 | -6.441279150786 | 1.8038559696661 | ||
2024-08-23 | 214.46000671387 | 221.47999572754 | 214.21000671387 | 220.32000732422 | 220.32000732422 | 81525200 | 3.393860597457 | 2.7324444777109 | ||
2024-08-23 | 4.5855898102061 | |||||||||
2024-08-23 | 214.46000671387 | 221.47999572754 | 214.21000671387 | 220.32000732422 | 220.32000732422 | 81525200 | 3.393860597457 | -0.71260315542218 | ||
2024-08-26 | 218.75 | 219.08999633789 | 211.00999450684 | 213.21000671387 | 213.21000671387 | 59301200 | -3.6879830052091 | -2.532568359375 | ||
2024-08-26 | -3.227124352755 | |||||||||
2024-08-26 | 218.75 | 219.08999633789 | 211.00999450684 | 213.21000671387 | 213.21000671387 | 59301200 | -3.6879830052091 | 0.018757696577754 | ||
2024-08-27 | 0.018757696577754 | |||||||||
2024-08-27 | 213.25 | 215.66000366211 | 206.94000244141 | 209.21000671387 | 209.21000671387 | 62821400 | -4.0434021481171 | -1.8944868868149 | ||
2024-08-27 | -1.8944868868149 | |||||||||
2024-08-27 | 213.25 | 215.66000366211 | 206.94000244141 | 209.21000671387 | 209.21000671387 | 62821400 | -4.0434021481171 | 0.24377156468116 | ||
2024-08-28 | 0.24377156468116 | |||||||||
2024-08-28 | 209.7200012207 | 211.83999633789 | 202.58999633789 | 205.75 | 205.75 | 64116400 | -4.3665030966324 | -1.8930007617753 | ||
2024-08-28 | -1.8930007617753 | |||||||||
2024-08-28 | 209.7200012207 | 211.83999633789 | 202.58999633789 | 205.75 | 205.75 | 64116400 | -4.3665030966324 | 1.9684097456903 | ||
2024-08-29 | 1.9684097456903 | |||||||||
2024-08-29 | 209.80000305176 | 214.88999938965 | 205.9700012207 | 206.2799987793 | 206.2799987793 | 62308800 | -4.1509601164692 | -1.6777903819156 | ||
2024-08-29 | -1.6777903819156 | |||||||||
2024-08-29 | 209.80000305176 | 214.88999938965 | 205.9700012207 | 206.2799987793 | 206.2799987793 | 62308800 | -4.1509601164692 | 1.1392311990606 | ||
2024-08-30 | 208.63000488281 | 214.57000732422 | 207.0299987793 | 214.11000061035 | 214.11000061035 | 63370600 | 3.6419884023474 | 2.6266575273375 | ||
2024-08-30 | 208.63000488281 | 214.57000732422 | 207.0299987793 | 214.11000061035 | 214.11000061035 | 63370600 | 3.6419884023474 | 0.53710424230824 | ||
2024-09-03 | 4.3533041403335 | |||||||||
2024-09-03 | 215.25999450684 | 219.89999389648 | 209.63999938965 | 210.60000610352 | 210.60000610352 | 76714200 | -4.6657547938204 | -2.1648186018012 | ||
2024-09-03 | 215.25999450684 | 219.89999389648 | 209.63999938965 | 210.60000610352 | 210.60000610352 | 76714200 | -4.6657547938204 | -0.0047529749928277 | ||
2024-09-04 | -2.1694686835073 | |||||||||
2024-09-04 | 210.58999633789 | 222.2200012207 | 210.57000732422 | 219.41000366211 | 219.41000366211 | 80651800 | 5.5325988940802 | 4.1882366102838 | ||
2024-09-04 | 210.58999633789 | 222.2200012207 | 210.57000732422 | 219.41000366211 | 219.41000366211 | 80651800 | 5.5325988940802 | 1.8595331857967 | ||
2024-09-05 | 223.49000549316 | 235 | 222.25 | 230.16999816895 | 230.16999816895 | 119355000 | 5.7367829021372 | 2.9889447006996 | ||
2024-09-05 | 223.49000549316 | 235 | 222.25 | 230.16999816895 | 230.16999816895 | 119355000 | 5.7367829021372 | 1.055744864188 | ||
2024-09-06 | 10.45159321353 | |||||||||
2024-09-06 | 232.60000610352 | 233.60000610352 | 210.50999450684 | 210.72999572754 | 210.72999572754 | 112177000 | -9.8844225142904 | -9.402411780782 | ||
2024-09-06 | -9.402411780782 | |||||||||
2024-09-06 | 232.60000610352 | 233.60000610352 | 210.50999450684 | 210.72999572754 | 210.72999572754 | 112177000 | -9.8844225142904 | 2.5957392547834 | ||
2024-09-09 | 216.19999694824 | 219.86999511719 | 213.66999816895 | 216.27000427246 | 216.27000427246 | 67443500 | 2.901669397376 | 0.032380816469435 | ||
2024-09-09 | 216.19999694824 | 219.86999511719 | 213.66999816895 | 216.27000427246 | 216.27000427246 | 67443500 | 2.901669397376 | 1.7570643069718 | ||
2024-09-10 | 220.07000732422 | 226.39999389648 | 218.63999938965 | 226.16999816895 | 226.16999816895 | 78891100 | 3.5492108161812 | 2.7718410695283 | ||
2024-09-10 | 7.3269125204981 | |||||||||
2024-09-10 | 220.07000732422 | 226.39999389648 | 218.63999938965 | 226.16999816895 | 226.16999816895 | 78891100 | 3.5492108161812 | -0.7162732149723 | ||
2024-09-11 | -0.7162732149723 | |||||||||
2024-09-11 | 224.55000305176 | 228.4700012207 | 216.80000305176 | 228.13000488281 | 228.13000488281 | 83548600 | 5.38284040806 | 1.5943005042977 | ||
2024-09-11 | 1.5943005042977 | |||||||||
2024-09-11 | 224.55000305176 | 228.4700012207 | 216.80000305176 | 228.13000488281 | 228.13000488281 | 83548600 | 5.38284040806 | -1.5210630545884 | ||
2024-09-12 | -1.5210630545884 | |||||||||
2024-09-12 | 224.66000366211 | 231.44999694824 | 223.83000183105 | 229.80999755859 | 229.80999755859 | 71894900 | 3.4043671781493 | 2.2923501346639 | ||
2024-09-12 | 2.2923501346639 | |||||||||
2024-09-12 | 224.66000366211 | 231.44999694824 | 223.83000183105 | 229.80999755859 | 229.80999755859 | 71894900 | 3.4043671781493 | -0.78760609974432 | ||
2024-09-13 | -0.78760609974432 | |||||||||
2024-09-13 | 228 | 232.66999816895 | 226.32000732422 | 230.28999328613 | 230.28999328613 | 59515100 | 2.805757617191 | 1.0043830202337 | ||
2024-09-13 | 1.0043830202337 | |||||||||
2024-09-13 | 228 | 232.66999816895 | 226.32000732422 | 230.28999328613 | 230.28999328613 | 59515100 | 2.805757617191 | -0.42988851588742 | ||
2024-09-16 | 229.30000305176 | 229.96000671387 | 223.5299987793 | 226.7799987793 | 226.7799987793 | 54323000 | -2.7961418276401 | -1.0989987958666 | ||
2024-09-16 | -1.5241628421409 | |||||||||
2024-09-16 | 229.30000305176 | 229.96000671387 | 223.5299987793 | 226.7799987793 | 226.7799987793 | 54323000 | -2.7961418276401 | 1.1773516991433 | ||
2024-09-17 | 1.1773516991433 | |||||||||
2024-09-17 | 229.44999694824 | 234.57000732422 | 226.55000305176 | 227.86999511719 | 227.86999511719 | 66761600 | -3.4190237549747 | -0.68860398869872 | ||
2024-09-17 | -0.68860398869872 | |||||||||
2024-09-17 | 229.44999694824 | 234.57000732422 | 226.55000305176 | 227.86999511719 | 227.86999511719 | 66761600 | -3.4190237549747 | 0.97424025465109 | ||
2024-09-18 | 0.97424025465109 | |||||||||
2024-09-18 | 230.08999633789 | 235.67999267578 | 226.88000488281 | 227.19999694824 | 227.19999694824 | 78010200 | -3.7338713791776 | -1.2560300037575 | ||
2024-09-18 | -1.2560300037575 | |||||||||
2024-09-18 | 230.08999633789 | 235.67999267578 | 226.88000488281 | 227.19999694824 | 227.19999694824 | 78010200 | -3.7338713791776 | 2.9929591298837 | ||
2024-09-19 | 234 | 244.24000549316 | 232.13000488281 | 243.91999816895 | 243.91999816895 | 102694600 | 5.2169044740533 | 4.2393154568142 | ||
2024-09-19 | 7.3591555657072 | |||||||||
2024-09-19 | 234 | 244.24000549316 | 232.13000488281 | 243.91999816895 | 243.91999816895 | 102694600 | 5.2169044740533 | -0.98392666222556 | ||
2024-09-20 | 241.52000427246 | 243.99000549316 | 235.91999816895 | 238.25 | 238.25 | 99879100 | -3.3075155303625 | -1.3539268858127 | ||
2024-09-20 | -2.3245319004218 | |||||||||
2024-09-20 | 241.52000427246 | 243.99000549316 | 235.91999816895 | 238.25 | 238.25 | 99879100 | -3.3075155303625 | 1.8300107493606 | ||
2024-09-23 | 242.61000061035 | 250 | 241.91999816895 | 250 | 250 | 86927200 | 3.339947872111 | 3.0460407118655 | ||
2024-09-23 | 242.61000061035 | 250 | 241.91999816895 | 250 | 250 | 86927200 | 3.339947872111 | 1.6320007324219 | ||
2024-09-24 | 254.08000183105 | 257.19000244141 | 249.05000305176 | 254.27000427246 | 254.27000427246 | 88491000 | 3.268419710863 | 0.074780557319332 | ||
2024-09-24 | 6.7240311741704 | |||||||||
2024-09-24 | 254.08000183105 | 257.19000244141 | 249.05000305176 | 254.27000427246 | 254.27000427246 | 88491000 | 3.268419710863 | -0.68038343385338 | ||
2024-09-25 | -0.68038343385338 | |||||||||
2024-09-25 | 252.53999328613 | 257.04998779297 | 252.2799987793 | 257.01998901367 | 257.01998901367 | 65034300 | 1.8907519568544 | 1.7739747551443 | ||
2024-09-25 | 252.53999328613 | 257.04998779297 | 252.2799987793 | 257.01998901367 | 257.01998901367 | 65034300 | 1.8907519568544 | 1.392894421785 | ||
2024-09-26 | 3.1915787723375 | |||||||||
2024-09-26 | 260.60000610352 | 261.75 | 251.5299987793 | 254.2200012207 | 254.2200012207 | 67142200 | -3.9044894825991 | -2.448198286027 | ||
2024-09-26 | -2.448198286027 | |||||||||
2024-09-26 | 260.60000610352 | 261.75 | 251.5299987793 | 254.2200012207 | 254.2200012207 | 67142200 | -3.9044894825991 | 1.2430192931067 | ||
2024-09-27 | 257.38000488281 | 260.70001220703 | 254.11999511719 | 260.45999145508 | 260.45999145508 | 70988100 | 2.5893346514545 | 1.1966689384702 | ||
2024-09-27 | 2.4545630573567 | |||||||||
2024-09-27 | 257.38000488281 | 260.70001220703 | 254.11999511719 | 260.45999145508 | 260.45999145508 | 70988100 | 2.5893346514545 | -0.54518273698138 | ||
2024-09-30 | -0.54518273698138 | |||||||||
2024-09-30 | 259.04000854492 | 264.85998535156 | 255.77000427246 | 261.63000488281 | 261.63000488281 | 80705700 | 3.5539668167728 | 0.99984413698839 | ||
2024-09-30 | 259.04000854492 | 264.85998535156 | 255.77000427246 | 261.63000488281 | 261.63000488281 | 80705700 | 3.5539668167728 | 0.3975111896618 | ||
2024-10-01 | 1.4013298189739 | |||||||||
2024-10-01 | 262.67001342773 | 263.98001098633 | 248.5299987793 | 258.01998901367 | 258.01998901367 | 87397600 | -5.8527204955043 | -1.7702913070973 | ||
2024-10-01 | 262.67001342773 | 263.98001098633 | 248.5299987793 | 258.01998901367 | 258.01998901367 | 87397600 | -5.8527204955043 | -4.0578197068907 | ||
2024-10-02 | -5.7562757844593 | |||||||||
2024-10-02 | 247.55000305176 | 251.16000366211 | 241.5 | 249.02000427246 | 249.02000427246 | 93983900 | 4.0000015164014 | 0.59381991621135 | ||
2024-10-02 | 0.59381991621135 | |||||||||
2024-10-02 | 247.55000305176 | 251.16000366211 | 241.5 | 249.02000427246 | 249.02000427246 | 93983900 | 4.0000015164014 | -1.8231501353419 | ||
2024-10-03 | 244.47999572754 | 249.78999328613 | 237.80999755859 | 240.66000366211 | 240.66000366211 | 80729200 | -4.7960270825645 | -1.5624967818172 | ||
2024-10-03 | -3.3571602549668 | |||||||||
2024-10-03 | 244.47999572754 | 249.78999328613 | 237.80999755859 | 240.66000366211 | 240.66000366211 | 80729200 | -4.7960270825645 | 2.5056090283133 | ||
2024-10-04 | 246.69000244141 | 250.96000671387 | 244.58000183105 | 250.08000183105 | 250.08000183105 | 86573200 | 2.6085554154258 | 1.3741940719522 | ||
2024-10-04 | 3.9142350309988 | |||||||||
2024-10-04 | 246.69000244141 | 250.96000671387 | 244.58000183105 | 250.08000183105 | 250.08000183105 | 86573200 | 2.6085554154258 | -0.43186253324818 | ||
2024-10-07 | 249 | 249.83000183105 | 240.69999694824 | 240.83000183105 | 240.83000183105 | 68113300 | -3.6544869775034 | -3.2811237626286 | ||
2024-10-07 | -3.6988163516765 | |||||||||
2024-10-07 | 249 | 249.83000183105 | 240.69999694824 | 240.83000183105 | 240.83000183105 | 68113300 | -3.6544869775034 | 1.1335779208498 | ||
2024-10-08 | 243.55999755859 | 246.21000671387 | 240.55999755859 | 244.5 | 244.5 | 56303200 | 2.3486902280572 | 0.38594286862732 | ||
2024-10-08 | 1.523895752623 | |||||||||
2024-10-08 | 243.55999755859 | 246.21000671387 | 240.55999755859 | 244.5 | 244.5 | 56303200 | 2.3486902280572 | -0.27811561381647 | ||
2024-10-09 | 243.82000732422 | 247.42999267578 | 239.50999450684 | 241.05000305176 | 241.05000305176 | 66289500 | -3.2009046612725 | -1.1360857145646 | ||
2024-10-09 | -1.4110416966226 | |||||||||
2024-10-09 | 243.82000732422 | 247.42999267578 | 239.50999450684 | 241.05000305176 | 241.05000305176 | 66289500 | -3.2009046612725 | 0.3152850019557 | ||
2024-10-10 | 0.3152850019557 | |||||||||
2024-10-10 | 241.80999755859 | 242.78999328613 | 232.33999633789 | 238.77000427246 | 238.77000427246 | 83087100 | -4.3041300042077 | -1.2571826296786 | ||
2024-10-10 | 241.80999755859 | 242.78999328613 | 232.33999633789 | 238.77000427246 | 238.77000427246 | 83087100 | -4.3041300042077 | -7.8066754852416 | ||
2024-10-11 | 220.13000488281 | 223.33999633789 | 214.38000488281 | 217.80000305176 | 217.80000305176 | 142628900 | -4.011816782482 | -1.0584662605605 | ||
2024-10-11 | -9.9292811501799 | |||||||||
2024-10-11 | 220.13000488281 | 223.33999633789 | 214.38000488281 | 217.80000305176 | 217.80000305176 | 142628900 | -4.011816782482 | 1.0697896227765 | ||
2024-10-14 | 1.0697896227765 | |||||||||
2024-10-14 | 220.13000488281 | 221.91000366211 | 213.74000549316 | 219.16000366211 | 219.16000366211 | 86291900 | -3.6816718643227 | -0.440649252345 | ||
2024-10-14 | -0.440649252345 | |||||||||
2024-10-14 | 220.13000488281 | 221.91000366211 | 213.74000549316 | 219.16000366211 | 219.16000366211 | 86291900 | -3.6816718643227 | 0.38784031325216 | ||
2024-10-15 | 0.38784031325216 | |||||||||
2024-10-15 | 220.00999450684 | 224.25999450684 | 217.11999511719 | 219.57000732422 | 219.57000732422 | 62988800 | -3.1838043184429 | -0.19998508867901 | ||
2024-10-15 | -0.19998508867901 | |||||||||
2024-10-15 | 220.00999450684 | 224.25999450684 | 217.11999511719 | 219.57000732422 | 219.57000732422 | 62988800 | -3.1838043184429 | 0.83344104896961 | ||
2024-10-16 | 0.83344104896961 | |||||||||
2024-10-16 | 221.39999389648 | 222.82000732422 | 218.92999267578 | 221.33000183105 | 221.33000183105 | 49632800 | -1.7458103045375 | -0.03161339989125 | ||
2024-10-16 | -0.03161339989125 | |||||||||
2024-10-16 | 221.39999389648 | 222.82000732422 | 218.92999267578 | 221.33000183105 | 221.33000183105 | 49632800 | -1.7458103045375 | 0.11746916580897 | ||
2024-10-17 | 0.11746916580897 | |||||||||
2024-10-17 | 221.58999633789 | 222.08000183105 | 217.89999389648 | 220.88999938965 | 220.88999938965 | 50791800 | -1.8822081682754 | -0.31589735990374 | ||
2024-10-17 | 221.58999633789 | 222.08000183105 | 217.89999389648 | 220.88999938965 | 220.88999938965 | 50791800 | -1.8822081682754 | -0.081485208148213 | ||
2024-10-18 | 220.71000671387 | 222.2799987793 | 219.22999572754 | 220.69999694824 | 220.69999694824 | 49611900 | -1.3721446232264 | -0.0045352568168733 | ||
2024-10-18 | 220.71000671387 | 222.2799987793 | 219.22999572754 | 220.69999694824 | 220.69999694824 | 49611900 | -1.3721446232264 | -0.81558816341077 | ||
2024-10-21 | 218.89999389648 | 220.47999572754 | 215.72999572754 | 218.85000610352 | 218.85000610352 | 47329000 | -2.1543904626476 | -0.0228359042314 | ||
2024-10-21 | 218.89999389648 | 220.47999572754 | 215.72999572754 | 218.85000610352 | 218.85000610352 | 47329000 | -2.1543904626476 | -0.70368220332306 | ||
2024-10-22 | -1.9314945846068 | |||||||||
2024-10-22 | 217.30999755859 | 218.2200012207 | 215.25999450684 | 217.9700012207 | 217.9700012207 | 43268700 | 1.3750844510837 | 0.30371527749495 | ||
2024-10-22 | 0.30371527749495 | |||||||||
2024-10-22 | 217.30999755859 | 218.2200012207 | 215.25999450684 | 217.9700012207 | 217.9700012207 | 43268700 | 1.3750844510837 | -0.38537245179904 | ||
2024-10-23 | 217.13000488281 | 218.7200012207 | 212.11000061035 | 213.64999389648 | 213.64999389648 | 80938900 | -3.0221290112748 | -1.6027315009763 | ||
2024-10-23 | -1.9819274670942 | |||||||||
2024-10-23 | 217.13000488281 | 218.7200012207 | 212.11000061035 | 213.64999389648 | 213.64999389648 | 80938900 | -3.0221290112748 | 14.523753646504 | ||
2024-10-24 | 244.67999267578 | 262.11999511719 | 242.64999389648 | 260.48001098633 | 260.48001098633 | 204491900 | 8.0239034454743 | 6.45742144168 | ||
2024-10-24 | 21.91903507029 | |||||||||
2024-10-24 | 244.67999267578 | 262.11999511719 | 242.64999389648 | 260.48001098633 | 260.48001098633 | 204491900 | 8.0239034454743 | -1.7160630498199 | ||
2024-10-25 | -1.7160630498199 | |||||||||
2024-10-25 | 256.01000976562 | 269.48999023438 | 255.32000732422 | 269.19000244141 | 269.19000244141 | 161611900 | 5.5498913142997 | 5.1482333397227 | ||
2024-10-25 | 256.01000976562 | 269.48999023438 | 255.32000732422 | 269.19000244141 | 269.19000244141 | 161611900 | 5.5498913142997 | 0.30090179844999 | ||
2024-10-28 | 5.4646262648803 | |||||||||
2024-10-28 | 270 | 273.54000854492 | 262.23999023438 | 262.51000976562 | 262.51000976562 | 107653600 | -4.1310294500086 | -2.7740704571759 | ||
2024-10-28 | -2.7740704571759 | |||||||||
2024-10-28 | 270 | 273.54000854492 | 262.23999023438 | 262.51000976562 | 262.51000976562 | 107653600 | -4.1310294500086 | 0.76187570972461 | ||
2024-10-29 | 0.76187570972461 | |||||||||
2024-10-29 | 264.51000976562 | 264.98001098633 | 255.50999450684 | 259.51998901367 | 259.51998901367 | 80521800 | -3.5738607015081 | -1.8865149021675 | ||
2024-10-29 | 264.51000976562 | 264.98001098633 | 255.50999450684 | 259.51998901367 | 259.51998901367 | 80521800 | -3.5738607015081 | -0.57027609872164 | ||
2024-10-30 | 258.04000854492 | 263.35000610352 | 255.82000732422 | 257.54998779297 | 257.54998779297 | 53993600 | -2.8593121719303 | -0.18990107569611 | ||
2024-10-30 | -2.6312886906712 | |||||||||
2024-10-30 | 258.04000854492 | 263.35000610352 | 255.82000732422 | 257.54998779297 | 257.54998779297 | 53993600 | -2.8593121719303 | 0.17084156950531 | ||
2024-10-31 | 0.17084156950531 | |||||||||
2024-10-31 | 257.98999023438 | 259.75 | 249.25 | 249.85000610352 | 249.85000610352 | 66575300 | -4.0423484119345 | -3.1551550211171 | ||
2024-10-31 | -3.1551550211171 | |||||||||
2024-10-31 | 257.98999023438 | 259.75 | 249.25 | 249.85000610352 | 249.85000610352 | 66575300 | -4.0423484119345 | 0.87652076410591 | ||
2024-11-01 | 0.87652076410591 | |||||||||
2024-11-01 | 252.03999328613 | 254 | 246.63000488281 | 248.97999572754 | 248.97999572754 | 57544800 | -2.9015728807825 | -1.2140920647938 | ||
2024-11-01 | 252.03999328613 | 254 | 246.63000488281 | 248.97999572754 | 248.97999572754 | 57544800 | -2.9015728807825 | -1.7752422864454 | ||
2024-11-04 | 244.55999755859 | 248.89999389648 | 238.88000488281 | 242.83999633789 | 242.83999633789 | 68802400 | -4.025708822572 | -0.70330439886884 | ||
2024-11-04 | -3.650213138118 | |||||||||
2024-11-04 | 244.55999755859 | 248.89999389648 | 238.88000488281 | 242.83999633789 | 242.83999633789 | 68802400 | -4.025708822572 | 1.8530720094966 | ||
2024-11-05 | 247.33999633789 | 255.2799987793 | 246.21000671387 | 251.44000244141 | 251.44000244141 | 69282500 | 3.683843799237 | 1.6576397526563 | ||
2024-11-05 | 247.33999633789 | 255.2799987793 | 246.21000671387 | 251.44000244141 | 251.44000244141 | 69282500 | 3.683843799237 | 13.215880792107 | ||
2024-11-06 | 284.67001342773 | 289.58999633789 | 275.61999511719 | 288.5299987793 | 288.5299987793 | 165228700 | 5.0685732052072 | 1.35595080953 | ||
2024-11-06 | 284.67001342773 | 289.58999633789 | 275.61999511719 | 288.5299987793 | 288.5299987793 | 165228700 | 5.0685732052072 | 0.1247758883526 | ||
2024-11-07 | 288.89001464844 | 299.75 | 285.51998901367 | 296.91000366211 | 296.91000366211 | 117309200 | 4.9838930841535 | 2.7761392249683 | ||
2024-11-07 | 288.89001464844 | 299.75 | 285.51998901367 | 296.91000366211 | 296.91000366211 | 117309200 | 4.9838930841535 | 0.75107303857163 | ||
2024-11-08 | 299.14001464844 | 328.70999145508 | 297.66000366211 | 321.2200012207 | 321.2200012207 | 204782800 | 10.43136041489 | 7.3811544731704 | ||
2024-11-08 | 299.14001464844 | 328.70999145508 | 297.66000366211 | 321.2200012207 | 321.2200012207 | 204782800 | 10.43136041489 | 7.8077288079685 | ||
2024-11-11 | 346.29998779297 | 358.64001464844 | 336 | 350 | 350 | 210521600 | 6.7380995977492 | 1.0684413333688 | ||
2024-11-11 | 44.127822960846 | |||||||||
2024-11-11 | 346.29998779297 | 358.64001464844 | 336 | 350 | 350 | 210521600 | 6.7380995977492 | -2.0742885044643 | ||
2024-11-12 | 342.73999023438 | 345.83999633789 | 323.30999755859 | 328.48999023438 | 328.48999023438 | 155726000 | -6.5145729290619 | -4.1576706558973 | ||
2024-11-12 | -6.1457170758929 | |||||||||
2024-11-12 | 342.73999023438 | 345.83999633789 | 323.30999755859 | 328.48999023438 | 328.48999023438 | 155726000 | -6.5145729290619 | 2.2405601655896 | ||
2024-11-13 | 2.2405601655896 | |||||||||
2024-11-13 | 335.85000610352 | 344.60000610352 | 322.5 | 330.23999023438 | 330.23999023438 | 125405600 | -6.4132343912022 | -1.6703932610356 | ||
2024-11-13 | 335.85000610352 | 344.60000610352 | 322.5 | 330.23999023438 | 330.23999023438 | 125405600 | -6.4132343912022 | -0.77216202409617 | ||
2024-11-14 | 327.69000244141 | 329.98001098633 | 310.36999511719 | 311.17999267578 | 311.17999267578 | 120726100 | -5.9427890224396 | -5.0383013343769 | ||
2024-11-14 | 327.69000244141 | 329.98001098633 | 310.36999511719 | 311.17999267578 | 311.17999267578 | 120726100 | -5.9427890224396 | -0.19602331959627 | ||
2024-11-15 | -7.5271693672398 | |||||||||
2024-11-15 | 310.57000732422 | 324.67999267578 | 309.2200012207 | 320.7200012207 | 320.7200012207 | 114440300 | 4.9996738225364 | 3.2681822639391 | ||
2024-11-15 | 310.57000732422 | 324.67999267578 | 309.2200012207 | 320.7200012207 | 320.7200012207 | 114440300 | 4.9996738225364 | 6.2390900752882 | ||
2024-11-18 | 9.711177174499 | |||||||||
2024-11-18 | 340.73001098633 | 348.54998779297 | 330.01000976562 | 338.73999023438 | 338.73999023438 | 126085600 | -5.3191733400249 | -0.58404622069905 | ||
2024-11-18 | 340.73001098633 | 348.54998779297 | 330.01000976562 | 338.73999023438 | 338.73999023438 | 126085600 | -5.3191733400249 | -0.87972502646887 | ||
2024-11-19 | -1.4586332463983 | |||||||||
2024-11-19 | 335.76000976562 | 347.38000488281 | 332.75 | 346 | 346 | 88852500 | 4.3966956822878 | 3.0497944771693 | ||
2024-11-19 | 3.0497944771693 | |||||||||
2024-11-19 | 335.76000976562 | 347.38000488281 | 332.75 | 346 | 346 | 88852500 | 4.3966956822878 | -0.28901734104047 | ||
2024-11-20 | 345 | 346.60000610352 | 334.29998779297 | 342.0299987793 | 342.0299987793 | 66340700 | -3.5487645972151 | -0.86086991904438 | ||
2024-11-20 | -1.147399196735 | |||||||||
2024-11-20 | 345 | 346.60000610352 | 334.29998779297 | 342.0299987793 | 342.0299987793 | 66340700 | -3.5487645972151 | 0.52042183014638 | ||
2024-11-21 | 0.52042183014638 | |||||||||
2024-11-21 | 343.80999755859 | 347.98999023438 | 335.2799987793 | 339.64001464844 | 339.64001464844 | 58011700 | -3.6524014516963 | -1.2128742444279 | ||
2024-11-21 | -1.2128742444279 | |||||||||
2024-11-21 | 343.80999755859 | 347.98999023438 | 335.2799987793 | 339.64001464844 | 339.64001464844 | 58011700 | -3.6524014516963 | 0.42691721437889 | ||
2024-11-22 | 341.08999633789 | 361.5299987793 | 337.70001220703 | 352.55999755859 | 352.55999755859 | 89140700 | 7.0565548447941 | 3.3627492286056 | ||
2024-11-22 | 341.08999633789 | 361.5299987793 | 337.70001220703 | 352.55999755859 | 352.55999755859 | 89140700 | 7.0565548447941 | 2.1499935166592 | ||
2024-11-25 | 6.0358023542131 | |||||||||
2024-11-25 | 360.14001464844 | 361.92999267578 | 338.20001220703 | 338.58999633789 | 338.58999633789 | 95890900 | -6.5565111897227 | -5.9837889248668 | ||
2024-11-25 | -5.9837889248668 | |||||||||
2024-11-25 | 360.14001464844 | 361.92999267578 | 338.20001220703 | 338.58999633789 | 338.58999633789 | 95890900 | -6.5565111897227 | 0.71177639273912 | ||
2024-11-26 | 0.71177639273912 | |||||||||
2024-11-26 | 341 | 346.95999145508 | 335.66000366211 | 338.23001098633 | 338.23001098633 | 62295900 | -3.2568561422828 | -0.81231349374542 | ||
2024-11-26 | -0.81231349374542 | |||||||||
2024-11-26 | 341 | 346.95999145508 | 335.66000366211 | 338.23001098633 | 338.23001098633 | 62295900 | -3.2568561422828 | 1.0554878900988 | ||
2024-11-27 | 1.0554878900988 | |||||||||
2024-11-27 | 341.79998779297 | 342.54998779297 | 326.58999633789 | 332.89001464844 | 332.89001464844 | 57896400 | -4.6591715147642 | -2.6067798311122 | ||
2024-11-27 | -2.6067798311122 | |||||||||
2024-11-27 | 341.79998779297 | 342.54998779297 | 326.58999633789 | 332.89001464844 | 332.89001464844 | 57896400 | -4.6591715147642 | 0.95826602885551 | ||
2024-11-29 | 336.07998657227 | 345.45001220703 | 334.64999389648 | 345.16000366211 | 345.16000366211 | 37167600 | 3.2272578836166 | 2.7017428745021 | ||
2024-11-29 | 336.07998657227 | 345.45001220703 | 334.64999389648 | 345.16000366211 | 345.16000366211 | 37167600 | 3.2272578836166 | 2.0917838521554 | ||
2024-12-02 | 352.38000488281 | 360 | 351.14999389648 | 357.08999633789 | 357.08999633789 | 77986500 | 2.5202922561134 | 1.3366227906843 | ||
2024-12-02 | 7.2696628389441 | |||||||||
2024-12-02 | 352.38000488281 | 360 | 351.14999389648 | 357.08999633789 | 357.08999633789 | 77986500 | 2.5202922561134 | -1.4814216581739 | ||
2024-12-03 | 351.79998779297 | 355.69000244141 | 348.20001220703 | 351.42001342773 | 351.42001342773 | 58267200 | -2.1057634971365 | -0.108008635139 | ||
2024-12-03 | -1.5878302299993 | |||||||||
2024-12-03 | 351.79998779297 | 355.69000244141 | 348.20001220703 | 351.42001342773 | 351.42001342773 | 58267200 | -2.1057634971365 | 0.44960062372501 | ||
2024-12-04 | 353 | 358.10000610352 | 348.60000610352 | 357.92999267578 | 357.92999267578 | 50810900 | 2.7251864124119 | 1.3965984917227 | ||
2024-12-04 | 353 | 358.10000610352 | 348.60000610352 | 357.92999267578 | 357.92999267578 | 50810900 | 2.7251864124119 | 0.54200611323554 | ||
2024-12-05 | 359.86999511719 | 375.42999267578 | 359.5 | 369.48999023438 | 369.48999023438 | 81403600 | 4.43115234375 | 2.6731862193887 | ||
2024-12-05 | 359.86999511719 | 375.42999267578 | 359.5 | 369.48999023438 | 369.48999023438 | 81403600 | 4.43115234375 | 2.1462078548675 | ||
2024-12-06 | 377.42001342773 | 389.48999023438 | 370.79998779297 | 389.2200012207 | 389.2200012207 | 81455800 | 5.0404538987853 | 3.1264870364984 | ||
2024-12-06 | 377.42001342773 | 389.48999023438 | 370.79998779297 | 389.2200012207 | 389.2200012207 | 81455800 | 5.0404538987853 | 2.1555891538323 | ||
2024-12-09 | 13.143808024277 | |||||||||
2024-12-09 | 397.60998535156 | 404.79998779297 | 378.01000976562 | 389.79000854492 | 389.79000854492 | 96359200 | -6.6180777754977 | -1.9667455785162 | ||
2024-12-09 | -1.9667455785162 | |||||||||
2024-12-09 | 397.60998535156 | 404.79998779297 | 378.01000976562 | 389.79000854492 | 389.79000854492 | 96359200 | -6.6180777754977 | 0.74142078234576 | ||
2024-12-10 | 392.67999267578 | 409.73001098633 | 390.85000610352 | 400.98999023438 | 400.98999023438 | 97563600 | 4.8304988072105 | 2.1162263709868 | ||
2024-12-10 | 392.67999267578 | 409.73001098633 | 390.85000610352 | 400.98999023438 | 400.98999023438 | 97563600 | 4.8304988072105 | 2.1721295256187 | ||
2024-12-11 | 409.70001220703 | 424.88000488281 | 402.38000488281 | 424.76998901367 | 424.76998901367 | 104287600 | 5.5917291433387 | 3.6782954253429 | ||
2024-12-11 | 409.70001220703 | 424.88000488281 | 402.38000488281 | 424.76998901367 | 424.76998901367 | 104287600 | 5.5917291433387 | 0.0164812312615 | ||
2024-12-12 | 8.9920180160107 | |||||||||
2024-12-12 | 424.83999633789 | 429.29998779297 | 415 | 418.10000610352 | 418.10000610352 | 87752200 | -3.3310012111775 | -1.5864773308713 | ||
2024-12-12 | -1.5864773308713 | |||||||||
2024-12-12 | 424.83999633789 | 429.29998779297 | 415 | 418.10000610352 | 418.10000610352 | 87752200 | -3.3310012111775 | 0.45443527116666 | ||
2024-12-13 | 420 | 436.29998779297 | 415.70999145508 | 436.23001098633 | 436.23001098633 | 89000200 | 4.9529712446461 | 3.8642883300781 | ||
2024-12-13 | 420 | 436.29998779297 | 415.70999145508 | 436.23001098633 | 436.23001098633 | 89000200 | 4.9529712446461 | 1.1140878044071 | ||
2024-12-16 | 441.08999633789 | 463.19000244141 | 436.14999389648 | 463.01998901367 | 463.01998901367 | 114083800 | 6.1997039833364 | 4.9717728485917 | ||
2024-12-16 | 441.08999633789 | 463.19000244141 | 436.14999389648 | 463.01998901367 | 463.01998901367 | 114083800 | 6.1997039833364 | 2.7817384105273 | ||
2024-12-17 | 475.89999389648 | 483.98999023438 | 457.51000976562 | 479.85998535156 | 479.85998535156 | 131223000 | 5.7878472390834 | 0.83210580077029 | ||
2024-12-17 | 14.771580566004 | |||||||||
2024-12-17 | 475.89999389648 | 483.98999023438 | 457.51000976562 | 479.85998535156 | 479.85998535156 | 131223000 | 5.7878472390834 | -2.7841424080765 | ||
2024-12-18 | 466.5 | 488.54000854492 | 427.01000976562 | 440.13000488281 | 440.13000488281 | 149340800 | -12.594669362405 | -5.6527320722803 | ||
2024-12-18 | -8.2794943695175 | |||||||||
2024-12-18 | 466.5 | 488.54000854492 | 427.01000976562 | 440.13000488281 | 440.13000488281 | 149340800 | -12.594669362405 | 2.6696657509475 | ||
2024-12-19 | 2.6696657509475 | |||||||||
2024-12-19 | 451.88000488281 | 456.35998535156 | 420.01998901367 | 436.17001342773 | 436.17001342773 | 118566100 | -7.9630111106029 | -3.4765847758969 | ||
2024-12-19 | 451.88000488281 | 456.35998535156 | 420.01998901367 | 436.17001342773 | 436.17001342773 | 118566100 | -7.9630111106029 | -2.4440019565617 | ||
2024-12-20 | 425.51000976562 | 447.07998657227 | 417.64001464844 | 421.05999755859 | 421.05999755859 | 132216200 | -6.5849451570272 | -1.0458067036971 | ||
2024-12-20 | -6.8203963422129 | |||||||||
2024-12-20 | 425.51000976562 | 447.07998657227 | 417.64001464844 | 421.05999755859 | 421.05999755859 | 132216200 | -6.5849451570272 | 2.3607092811098 | ||
2024-12-23 | 2.3607092811098 | |||||||||
2024-12-23 | 431 | 434.51000976562 | 415.41000366211 | 430.60000610352 | 430.60000610352 | 72698100 | -4.3957574449938 | -0.092806008465052 | ||
2024-12-23 | -0.092806008465052 | |||||||||
2024-12-23 | 431 | 434.51000976562 | 415.41000366211 | 430.60000610352 | 430.60000610352 | 72698100 | -4.3957574449938 | 1.2308378350776 | ||
2024-12-24 | 435.89999389648 | 462.7799987793 | 435.14001464844 | 462.2799987793 | 462.2799987793 | 59551800 | 6.3519748127946 | 6.0518479587492 | ||
2024-12-24 | 435.89999389648 | 462.7799987793 | 435.14001464844 | 462.2799987793 | 462.2799987793 | 59551800 | 6.3519748127946 | 0.62300010608667 | ||
2024-12-26 | 8.026009537558 | |||||||||
2024-12-26 | 465.16000366211 | 465.32998657227 | 451.01998901367 | 454.13000488281 | 454.13000488281 | 76366400 | -3.0752364927102 | -2.3712268235575 | ||
2024-12-26 | 465.16000366211 | 465.32998657227 | 451.01998901367 | 454.13000488281 | 454.13000488281 | 76366400 | -3.0752364927102 | -1.0151313103238 | ||
2024-12-27 | 449.51998901367 | 450 | 426.5 | 431.66000366211 | 431.66000366211 | 82666800 | -5.2222222222222 | -3.9731237293253 | ||
2024-12-27 | 449.51998901367 | 450 | 426.5 | 431.66000366211 | 431.66000366211 | 82666800 | -5.2222222222222 | -2.8402005424672 | ||
2024-12-30 | 419.39999389648 | 427 | 415.75 | 417.41000366211 | 417.41000366211 | 64941000 | -2.6346604215457 | -0.47448504132934 | ||
2024-12-30 | -10.265284982388 | |||||||||
2024-12-30 | 419.39999389648 | 427 | 415.75 | 417.41000366211 | 417.41000366211 | 64941000 | -2.6346604215457 | 1.5284743601826 | ||
2024-12-31 | 1.5284743601826 | |||||||||
2024-12-31 | 423.79000854492 | 427.92999267578 | 402.54000854492 | 403.83999633789 | 403.83999633789 | 76825100 | -5.9332097692194 | -4.7075230196034 | ||
2024-12-31 | 423.79000854492 | 427.92999267578 | 402.54000854492 | 403.83999633789 | 403.83999633789 | 76825100 | -5.9332097692194 | -3.402335172091 | ||
2025-01-02 | 390.10000610352 | 392.73001098633 | 373.04000854492 | 379.2799987793 | 379.2799987793 | 109710700 | -5.0136230719816 | -2.7736496167466 | ||
2025-01-02 | -10.502845481999 | |||||||||
2025-01-02 | 390.10000610352 | 392.73001098633 | 373.04000854492 | 379.2799987793 | 379.2799987793 | 109710700 | -5.0136230719816 | 0.58004962405398 | ||
2025-01-03 | 381.48001098633 | 411.88000488281 | 379.45001220703 | 410.44000244141 | 410.44000244141 | 95423300 | 8.5465783719852 | 7.5914833336093 | ||
2025-01-03 | 381.48001098633 | 411.88000488281 | 379.45001220703 | 410.44000244141 | 410.44000244141 | 95423300 | 8.5465783719852 | 3.1088611465074 | ||
2025-01-06 | 11.579839055339 | |||||||||
2025-01-06 | 423.20001220703 | 426.42999267578 | 401.70001220703 | 411.04998779297 | 411.04998779297 | 85516500 | -5.7993060745032 | -2.8709886728734 | ||
2025-01-06 | 423.20001220703 | 426.42999267578 | 401.70001220703 | 411.04998779297 | 411.04998779297 | 85516500 | -5.7993060745032 | -1.2699188360838 | ||
2025-01-07 | 405.82998657227 | 414.32998657227 | 390 | 394.35998535156 | 394.35998535156 | 75699500 | -5.872127859619 | -2.8263069758796 | ||
2025-01-07 | 405.82998657227 | 414.32998657227 | 390 | 394.35998535156 | 394.35998535156 | 75699500 | -5.872127859619 | -0.35753453618634 | ||
2025-01-08 | -7.1479203987361 | |||||||||
2025-01-08 | 392.95001220703 | 402.5 | 387.39999389648 | 394.94000244141 | 394.94000244141 | 73038800 | 3.8977817091939 | 0.50642325297259 | ||
2025-01-08 | 0.50642325297259 | |||||||||
2025-01-08 | 392.95001220703 | 402.5 | 387.39999389648 | 394.94000244141 | 394.94000244141 | 73038800 | 3.8977817091939 | -0.8963408424162 | ||
2025-01-10 | -0.8963408424162 | |||||||||
2025-01-10 | 391.39999389648 | 399.2799987793 | 377.29000854492 | 394.73999023438 | 394.73999023438 | 62287300 | 5.8284051356629 | 0.85334603729554 | ||
2025-01-10 | 0.85334603729554 | |||||||||
2025-01-10 | 391.39999389648 | 399.2799987793 | 377.29000854492 | 394.73999023438 | 394.73999023438 | 62287300 | 5.8284051356629 | -2.9209097290728 | ||
2025-01-13 | -2.9209097290728 | |||||||||
2025-01-13 | 383.20999145508 | 403.79000854492 | 380.07000732422 | 403.30999755859 | 403.30999755859 | 67580500 | 6.2409558143505 | 5.2451675456567 | ||
2025-01-13 | 383.20999145508 | 403.79000854492 | 380.07000732422 | 403.30999755859 | 403.30999755859 | 67580500 | 6.2409558143505 | 2.7348686732454 | ||
2025-01-14 | 8.1234846629675 | |||||||||
2025-01-14 | 414.33999633789 | 422.64001464844 | 394.54000854492 | 396.35998535156 | 396.35998535156 | 84565000 | -6.6486856732886 | -4.3394340747316 | ||
2025-01-14 | -4.3394340747316 | |||||||||
2025-01-14 | 414.33999633789 | 422.64001464844 | 394.54000854492 | 396.35998535156 | 396.35998535156 | 84565000 | -6.6486856732886 | 3.4160886682121 | ||
2025-01-15 | 409.89999389648 | 429.79998779297 | 405.66000366211 | 428.2200012207 | 428.2200012207 | 81375500 | 5.9507922676465 | 4.4693846296678 | ||
2025-01-15 | 8.0381514397528 | |||||||||
2025-01-15 | 409.89999389648 | 429.79998779297 | 405.66000366211 | 428.2200012207 | 428.2200012207 | 81375500 | 5.9507922676465 | -1.1045749784794 | ||
2025-01-16 | 423.48999023438 | 424 | 409.13000488281 | 413.82000732422 | 413.82000732422 | 68335200 | -3.5070743200914 | -2.2834029453222 | ||
2025-01-16 | -3.3627560262097 | |||||||||
2025-01-16 | 423.48999023438 | 424 | 409.13000488281 | 413.82000732422 | 413.82000732422 | 68335200 | -3.5070743200914 | 1.8558775650893 | ||
2025-01-17 | 421.5 | 439.73999023438 | 419.75 | 426.5 | 426.5 | 94991400 | 4.7623562202204 | 1.1862396204033 | ||
2025-01-17 | 421.5 | 439.73999023438 | 419.75 | 426.5 | 426.5 | 94991400 | 4.7623562202204 | 1.4396282880276 | ||
2025-01-21 | 4.5478727444596 | |||||||||
2025-01-21 | 432.64001464844 | 433.20001220703 | 406.30999755859 | 424.07000732422 | 424.07000732422 | 87320900 | -6.2072977587052 | -1.9808633122349 | ||
2025-01-21 | 432.64001464844 | 433.20001220703 | 406.30999755859 | 424.07000732422 | 424.07000732422 | 87320900 | -6.2072977587052 | -1.7119837857513 | ||
2025-01-22 | 416.80999755859 | 428 | 414.58999633789 | 415.10998535156 | 415.10998535156 | 60963300 | -3.1331784257265 | -0.40786262733352 | ||
2025-01-22 | -4.0518742380128 | |||||||||
2025-01-22 | 416.80999755859 | 428 | 414.58999633789 | 415.10998535156 | 415.10998535156 | 60963300 | -3.1331784257265 | 0.22885795103837 | ||
2025-01-23 | 0.22885795103837 | |||||||||
2025-01-23 | 416.05999755859 | 420.73001098633 | 408.95001220703 | 412.38000488281 | 412.38000488281 | 50690600 | -2.7998950566138 | -0.88448605907204 | ||
2025-01-23 | -0.88448605907204 | |||||||||
2025-01-23 | 416.05999755859 | 420.73001098633 | 408.95001220703 | 412.38000488281 | 412.38000488281 | 50690600 | -2.7998950566138 | 0.50196597791083 | ||
2025-01-24 | 0.50196597791083 | |||||||||
2025-01-24 | 414.45001220703 | 418.88000488281 | 405.7799987793 | 406.57998657227 | 406.57998657227 | 56427100 | -3.127388739212 | -1.8989082888081 | ||
2025-01-24 | 414.45001220703 | 418.88000488281 | 405.7799987793 | 406.57998657227 | 406.57998657227 | 56427100 | -3.127388739212 | -2.8973385725672 | ||
2025-01-27 | -4.741229059066 | |||||||||
2025-01-27 | 394.79998779297 | 406.69000244141 | 389 | 397.14999389648 | 397.14999389648 | 58125500 | 4.5475584682278 | 0.59523965961923 | ||
2025-01-27 | 0.59523965961923 | |||||||||
2025-01-27 | 394.79998779297 | 406.69000244141 | 389 | 397.14999389648 | 397.14999389648 | 58125500 | 4.5475584682278 | -0.060428109798116 | ||
2025-01-28 | -0.060428109798116 | |||||||||
2025-01-28 | 396.91000366211 | 400.58999633789 | 386.5 | 398.08999633789 | 398.08999633789 | 48910700 | 3.6455359218346 | 0.29729476830869 | ||
2025-01-28 | 0.29729476830869 | |||||||||
2025-01-28 | 396.91000366211 | 400.58999633789 | 386.5 | 398.08999633789 | 398.08999633789 | 48910700 | 3.6455359218346 | -0.72345572842981 | ||
2025-01-29 | 395.20999145508 | 398.58999633789 | 384.48001098633 | 389.10000610352 | 389.10000610352 | 68033600 | -3.5399747814045 | -1.5460098387358 | ||
2025-01-29 | -2.2582808704252 | |||||||||
2025-01-29 | 395.20999145508 | 398.58999633789 | 384.48001098633 | 389.10000610352 | 389.10000610352 | 68033600 | -3.5399747814045 | 5.5718304640719 | ||
2025-01-30 | 5.5718304640719 | |||||||||
2025-01-30 | 410.7799987793 | 412.5 | 384.41000366211 | 400.2799987793 | 400.2799987793 | 98092900 | -6.8096960819129 | -2.5561127686846 | ||
2025-01-30 | -2.5561127686846 | |||||||||
2025-01-30 | 410.7799987793 | 412.5 | 384.41000366211 | 400.2799987793 | 400.2799987793 | 98092900 | -6.8096960819129 | 0.31228140397024 | ||
2025-01-31 | 401.5299987793 | 419.98999023438 | 401.33999633789 | 404.60000610352 | 404.60000610352 | 83283600 | 4.6469312968207 | 0.76457732511941 | ||
2025-01-31 | 1.079246361895 | |||||||||
2025-01-31 | 401.5299987793 | 419.98999023438 | 401.33999633789 | 404.60000610352 | 404.60000610352 | 83283600 | 4.6469312968207 | -4.4290689958985 | ||
2025-02-03 | 386.67999267578 | 389.17001342773 | 374.35998535156 | 383.67999267578 | 383.67999267578 | 93732100 | -3.8055419393 | -0.77583533071891 | ||
2025-02-03 | 386.67999267578 | 389.17001342773 | 374.35998535156 | 383.67999267578 | 383.67999267578 | 93732100 | -3.8055419393 | -0.27366237828721 | ||
2025-02-04 | -5.4300545944832 | |||||||||
2025-02-04 | 382.63000488281 | 394 | 381.39999389648 | 392.20999145508 | 392.20999145508 | 57072200 | 3.303619901718 | 2.5037206831701 | ||
2025-02-04 | 2.5037206831701 | |||||||||
2025-02-04 | 382.63000488281 | 394 | 381.39999389648 | 392.20999145508 | 392.20999145508 | 57072200 | 3.303619901718 | -1.1983329828025 | ||
2025-02-05 | 387.51000976562 | 388.39001464844 | 375.5299987793 | 378.17001342773 | 378.17001342773 | 57223300 | -3.3111087783194 | -2.4102593746003 | ||
2025-02-05 | 387.51000976562 | 388.39001464844 | 375.5299987793 | 378.17001342773 | 378.17001342773 | 57223300 | -3.3111087783194 | -1.359180914914 | ||
2025-02-06 | -4.8902356119548 | |||||||||
2025-02-06 | 373.0299987793 | 375.39999389648 | 363.17999267578 | 374.32000732422 | 374.32000732422 | 77918200 | 3.3647231309937 | 0.34581898215782 | ||
2025-02-06 | 0.34581898215782 | |||||||||
2025-02-06 | 373.0299987793 | 375.39999389648 | 363.17999267578 | 374.32000732422 | 374.32000732422 | 77918200 | 3.3647231309937 | -1.1033353285963 | ||
2025-02-07 | 370.19000244141 | 380.54998779297 | 360.33999633789 | 361.61999511719 | 361.61999511719 | 70298300 | -5.3107323882173 | -2.3150293815877 | ||
2025-02-07 | 370.19000244141 | 380.54998779297 | 360.33999633789 | 361.61999511719 | 361.61999511719 | 70298300 | -5.3107323882173 | -1.4960466055966 | ||
2025-02-10 | 356.20999145508 | 362.70001220703 | 350.51000976562 | 350.73001098633 | 350.73001098633 | 77514900 | -3.3609048886517 | -1.5384129025592 | ||
2025-02-10 | 356.20999145508 | 362.70001220703 | 350.51000976562 | 350.73001098633 | 350.73001098633 | 77514900 | -3.3609048886517 | -1.4056462346906 | ||
2025-02-11 | 345.79998779297 | 349.36999511719 | 325.10000610352 | 328.5 | 328.5 | 118543400 | -6.9467868886483 | -5.0028884915191 | ||
2025-02-11 | -12.240865149517 | |||||||||
2025-02-11 | 345.79998779297 | 349.36999511719 | 325.10000610352 | 328.5 | 328.5 | 118543400 | -6.9467868886483 | 0.43835690758181 | ||
2025-02-12 | 329.94000244141 | 346.39999389648 | 329.11999511719 | 336.51000976562 | 336.51000976562 | 105382700 | 5.2503643156485 | 1.9912733453366 | ||
2025-02-12 | 329.94000244141 | 346.39999389648 | 329.11999511719 | 336.51000976562 | 336.51000976562 | 105382700 | 5.2503643156485 | 2.5229532519072 | ||
2025-02-13 | 345 | 358.69000244141 | 342.85000610352 | 355.94000244141 | 355.94000244141 | 89441500 | 4.6200951016195 | 3.1710152004076 | ||
2025-02-13 | 345 | 358.69000244141 | 342.85000610352 | 355.94000244141 | 355.94000244141 | 89441500 | 4.6200951016195 | 1.3148262751253 | ||
2025-02-14 | 9.7777762913813 | |||||||||
2025-02-14 | 360.61999511719 | 362 | 347.5 | 355.83999633789 | 355.83999633789 | 68277300 | -4.0055248618785 | -1.3254946603123 | ||
2025-02-14 | 360.61999511719 | 362 | 347.5 | 355.83999633789 | 355.83999633789 | 68277300 | -4.0055248618785 | -0.23324712814956 | ||
2025-02-18 | 355.01000976562 | 359.10000610352 | 350.01998901367 | 354.10998535156 | 354.10998535156 | 51631700 | -2.5285482972747 | -0.25352085555466 | ||
2025-02-18 | 355.01000976562 | 359.10000610352 | 350.01998901367 | 354.10998535156 | 354.10998535156 | 51631700 | -2.5285482972747 | -0.031059658329968 | ||
2025-02-19 | -1.8357260292892 | |||||||||
2025-02-19 | 354 | 367.33999633789 | 353.67001342773 | 360.55999755859 | 360.55999755859 | 67094400 | 3.865180080626 | 1.85310665497 | ||
2025-02-19 | 354 | 367.33999633789 | 353.67001342773 | 360.55999755859 | 360.55999755859 | 67094400 | 3.865180080626 | 0.26348241997558 | ||
2025-02-20 | 2.1214716852048 | |||||||||
2025-02-20 | 361.51000976562 | 362.29998779297 | 348 | 354.39999389648 | 354.39999389648 | 45965400 | -3.9470020079438 | -1.9667549105349 | ||
2025-02-20 | 361.51000976562 | 362.29998779297 | 348 | 354.39999389648 | 354.39999389648 | 45965400 | -3.9470020079438 | -0.27087795474356 | ||
2025-02-21 | 353.44000244141 | 354.98001098633 | 334.42001342773 | 337.79998779297 | 337.79998779297 | 74058600 | -5.7918747316129 | -4.4250833353336 | ||
2025-02-21 | -6.5586073226653 | |||||||||
2025-02-21 | 353.44000244141 | 354.98001098633 | 334.42001342773 | 337.79998779297 | 337.79998779297 | 74058600 | -5.7918747316129 | 0.10065922668925 | ||
2025-02-24 | 0.10065922668925 | |||||||||
2025-02-24 | 338.14001464844 | 342.39999389648 | 324.70001220703 | 330.5299987793 | 330.5299987793 | 76052300 | -5.1693872678059 | -2.250551706237 | ||
2025-02-24 | 338.14001464844 | 342.39999389648 | 324.70001220703 | 330.5299987793 | 330.5299987793 | 76052300 | -5.1693872678059 | -1.0619337968076 | ||
2025-02-25 | 327.01998901367 | 328.89001464844 | 297.25 | 302.79998779297 | 302.79998779297 | 134228800 | -9.6202417948926 | -7.406275467672 | ||
2025-02-25 | -10.451299853468 | |||||||||
2025-02-25 | 327.01998901367 | 328.89001464844 | 297.25 | 302.79998779297 | 302.79998779297 | 134228800 | -9.6202417948926 | 0.30052962311595 | ||
2025-02-26 | 0.30052962311595 | |||||||||
2025-02-26 | 303.70999145508 | 309 | 288.04000854492 | 290.79998779297 | 290.79998779297 | 100118300 | -6.7831687556887 | -4.2507668582971 | ||
2025-02-26 | -4.2507668582971 | |||||||||
2025-02-26 | 303.70999145508 | 309 | 288.04000854492 | 290.79998779297 | 290.79998779297 | 100118300 | -6.7831687556887 | 0.12380188591925 | ||
2025-02-27 | 0.12380188591925 | |||||||||
2025-02-27 | 291.16000366211 | 297.23001098633 | 280.88000488281 | 281.95001220703 | 281.95001220703 | 101748200 | -5.5007924836593 | -3.163206257466 | ||
2025-02-27 | 291.16000366211 | 297.23001098633 | 280.88000488281 | 281.95001220703 | 281.95001220703 | 101748200 | -5.5007924836593 | -0.86895268698631 | ||
2025-02-28 | -4.0046721786832 | |||||||||
2025-02-28 | 279.5 | 293.88000488281 | 273.60000610352 | 292.98001098633 | 292.98001098633 | 115697000 | 7.4122800902366 | 4.8229019629081 | ||
2025-02-28 | 279.5 | 293.88000488281 | 273.60000610352 | 292.98001098633 | 292.98001098633 | 115697000 | 7.4122800902366 | 2.512111774037 | ||
2025-03-03 | 7.4561704250056 | |||||||||
2025-03-03 | 300.33999633789 | 303.94000244141 | 277.29998779297 | 284.64999389648 | 284.64999389648 | 115551400 | -8.7648925559159 | -5.2240802532855 | ||
2025-03-03 | 300.33999633789 | 303.94000244141 | 277.29998779297 | 284.64999389648 | 284.64999389648 | 115551400 | -8.7648925559159 | -4.8199548620727 | ||
2025-03-04 | -9.7922368051914 | |||||||||
2025-03-04 | 270.92999267578 | 284.35000610352 | 261.83999633789 | 272.04000854492 | 272.04000854492 | 126706600 | 8.596856889876 | 0.40970579084942 | ||
2025-03-04 | 270.92999267578 | 284.35000610352 | 261.83999633789 | 272.04000854492 | 272.04000854492 | 126706600 | 8.596856889876 | 0.32348362563266 | ||
2025-03-05 | 272.92001342773 | 279.54998779297 | 267.70999145508 | 279.10000610352 | 279.10000610352 | 94042900 | 4.4226949743403 | 2.2643970290649 | ||
2025-03-05 | 3.015544106817 | |||||||||
2025-03-05 | 272.92001342773 | 279.54998779297 | 267.70999145508 | 279.10000610352 | 279.10000610352 | 94042900 | 4.4226949743403 | -2.5223964138184 | ||
2025-03-06 | 272.05999755859 | 272.64999389648 | 260.01998901367 | 263.45001220703 | 263.45001220703 | 98451600 | -4.6323143831089 | -3.1647377155137 | ||
2025-03-06 | 272.05999755859 | 272.64999389648 | 260.01998901367 | 263.45001220703 | 263.45001220703 | 98451600 | -4.6323143831089 | -1.5676616782872 | ||
2025-03-07 | -7.0870649755417 | |||||||||
2025-03-07 | 259.32000732422 | 266.25 | 250.72999572754 | 262.67001342773 | 262.67001342773 | 102369600 | 6.1899272272657 | 1.2918425146145 | ||
2025-03-07 | 1.2918425146145 | |||||||||
2025-03-07 | 259.32000732422 | 266.25 | 250.72999572754 | 262.67001342773 | 262.67001342773 | 102369600 | 6.1899272272657 | -3.8565575146584 | ||
2025-03-10 | 252.53999328613 | 253.36999511719 | 220 | 222.14999389648 | 222.14999389648 | 189076900 | -13.170460496616 | -12.033737307982 | ||
2025-03-10 | -15.426206822195 | |||||||||
2025-03-10 | 252.53999328613 | 253.36999511719 | 220 | 222.14999389648 | 222.14999389648 | 189076900 | -13.170460496616 | 1.4224639878144 | ||
2025-03-11 | 225.30999755859 | 237.05999755859 | 217.02000427246 | 230.58000183105 | 230.58000183105 | 174896400 | 9.234168690262 | 2.3390015221541 | ||
2025-03-11 | 225.30999755859 | 237.05999755859 | 217.02000427246 | 230.58000183105 | 230.58000183105 | 174896400 | 9.234168690262 | 7.2165839437544 | ||
2025-03-12 | 247.2200012207 | 251.83999633789 | 241.10000610352 | 248.08999633789 | 248.08999633789 | 142215700 | 4.4545789972995 | 0.35191129879932 | ||
2025-03-12 | 247.2200012207 | 251.83999633789 | 241.10000610352 | 248.08999633789 | 248.08999633789 | 142215700 | 4.4545789972995 | 0.016126625624757 | ||
2025-03-13 | 11.69480607703 | |||||||||
2025-03-13 | 248.13000488281 | 248.28999328613 | 232.60000610352 | 240.67999267578 | 240.67999267578 | 114813500 | -6.3192184972738 | -3.0024632492752 | ||
2025-03-13 | -3.0024632492752 | |||||||||
2025-03-13 | 248.13000488281 | 248.28999328613 | 232.60000610352 | 240.67999267578 | 240.67999267578 | 114813500 | -6.3192184972738 | 2.7546971433325 | ||
2025-03-14 | 247.30999755859 | 251.58000183105 | 240.72999572754 | 249.97999572754 | 249.97999572754 | 100242300 | 4.507126779413 | 1.0796159456969 | ||
2025-03-14 | 3.8640532386445 | |||||||||
2025-03-14 | 247.30999755859 | 251.58000183105 | 240.72999572754 | 249.97999572754 | 249.97999572754 | 100242300 | 4.507126779413 | -1.9681567537539 | ||
2025-03-17 | 245.05999755859 | 245.39999389648 | 232.80000305176 | 238.00999450684 | 238.00999450684 | 111900600 | -5.1344707245761 | -2.8768477605457 | ||
2025-03-17 | 245.05999755859 | 245.39999389648 | 232.80000305176 | 238.00999450684 | 238.00999450684 | 111900600 | -5.1344707245761 | -4.1384778253266 | ||
2025-03-18 | 228.16000366211 | 230.10000610352 | 222.2799987793 | 225.30999755859 | 225.30999755859 | 111477600 | -3.3985254744847 | -1.2491260772139 | ||
2025-03-18 | -9.8687889393493 | |||||||||
2025-03-18 | 228.16000366211 | 230.10000610352 | 222.2799987793 | 225.30999755859 | 225.30999755859 | 111477600 | -3.3985254744847 | 2.7961489148387 | ||
2025-03-19 | 231.61000061035 | 241.41000366211 | 229.19999694824 | 235.86000061035 | 235.86000061035 | 111993800 | 5.3272281310826 | 1.8349812135919 | ||
2025-03-19 | 4.682438935722 | |||||||||
2025-03-19 | 231.61000061035 | 241.41000366211 | 229.19999694824 | 235.86000061035 | 235.86000061035 | 111993800 | 5.3272281310826 | -1.0641882898078 | ||
2025-03-20 | -1.0641882898078 | |||||||||
2025-03-20 | 233.35000610352 | 238 | 230.05000305176 | 236.25999450684 | 236.25999450684 | 99028300 | 3.4557691122715 | 1.2470487796042 | ||
2025-03-20 | 1.2470487796042 | |||||||||
2025-03-20 | 233.35000610352 | 238 | 230.05000305176 | 236.25999450684 | 236.25999450684 | 99028300 | 3.4557691122715 | -0.53753874680427 | ||
2025-03-21 | -0.53753874680427 | |||||||||
2025-03-21 | 234.99000549316 | 249.52000427246 | 234.55000305176 | 248.71000671387 | 248.71000671387 | 132728700 | 6.3824348863469 | 5.8385467041075 | ||
2025-03-21 | 234.99000549316 | 249.52000427246 | 234.55000305176 | 248.71000671387 | 248.71000671387 | 132728700 | 6.3824348863469 | 3.7674317902208 | ||
2025-03-24 | 258.07998657227 | 278.64001464844 | 256.32998657227 | 278.39001464844 | 278.39001464844 | 169079900 | 8.7036356434568 | 7.8696641091481 | ||
2025-03-24 | 258.07998657227 | 278.64001464844 | 256.32998657227 | 278.39001464844 | 278.39001464844 | 169079900 | 8.7036356434568 | 1.8714721006274 | ||
2025-03-25 | 283.60000610352 | 288.20001220703 | 271.2799987793 | 288.14001464844 | 288.14001464844 | 150361500 | 6.2371031789556 | 1.6008492409076 | ||
2025-03-25 | 22.617987111294 | |||||||||
2025-03-25 | 283.60000610352 | 288.20001220703 | 271.2799987793 | 288.14001464844 | 288.14001464844 | 150361500 | 6.2371031789556 | -1.9018569819309 | ||
2025-03-26 | 282.66000366211 | 284.89999389648 | 266.51000976562 | 272.05999755859 | 272.05999755859 | 153629800 | -6.454891023108 | -3.75009055621 | ||
2025-03-26 | -5.5806261790689 | |||||||||
2025-03-26 | 282.66000366211 | 284.89999389648 | 266.51000976562 | 272.05999755859 | 272.05999755859 | 153629800 | -6.454891023108 | 0.1543826477628 | ||
2025-03-27 | 272.48001098633 | 291.85000610352 | 271.82000732422 | 273.13000488281 | 273.13000488281 | 162572100 | 7.3688463834841 | 0.23854736871578 | ||
2025-03-27 | 272.48001098633 | 291.85000610352 | 271.82000732422 | 273.13000488281 | 273.13000488281 | 162572100 | 7.3688463834841 | 0.8970020304083 | ||
2025-03-28 | 1.2938282162977 | |||||||||
2025-03-28 | 275.57998657227 | 276.10000610352 | 260.57000732422 | 263.54998779297 | 263.54998779297 | 123809400 | -5.624773066276 | -4.3653383284211 | ||
2025-03-28 | 275.57998657227 | 276.10000610352 | 260.57000732422 | 263.54998779297 | 263.54998779297 | 123809400 | -5.624773066276 | -5.4031458523767 | ||
2025-03-31 | -9.5326185839635 | |||||||||
2025-03-31 | 249.30999755859 | 260.55999755859 | 243.36000061035 | 259.16000366211 | 259.16000366211 | 134008900 | 7.0677173344446 | 3.9509069832631 | ||
2025-03-31 | 249.30999755859 | 260.55999755859 | 243.36000061035 | 259.16000366211 | 259.16000366211 | 134008900 | 7.0677173344446 | 1.7903936044502 | ||
2025-04-01 | 263.79998779297 | 277.45001220703 | 259.25 | 268.45999145508 | 268.45999145508 | 146486900 | 7.0202554318346 | 1.7664912349301 | ||
2025-04-01 | 7.6811977393661 | |||||||||
2025-04-01 | 263.79998779297 | 277.45001220703 | 259.25 | 268.45999145508 | 268.45999145508 | 146486900 | 7.0202554318346 | -5.1627750103247 | ||
2025-04-02 | -5.1627750103247 | |||||||||
2025-04-02 | 254.60000610352 | 284.98999023438 | 251.27000427246 | 282.76000976562 | 282.76000976562 | 212787800 | 13.419821462394 | 11.060488211717 | ||
2025-04-02 | 11.060488211717 | |||||||||
2025-04-02 | 254.60000610352 | 284.98999023438 | 251.27000427246 | 282.76000976562 | 282.76000976562 | 212787800 | 13.419821462394 | -6.1783847140137 | ||
2025-04-03 | -6.1783847140137 | |||||||||
2025-04-03 | 265.29000854492 | 276.29998779297 | 261.51000976562 | 267.2799987793 | 267.2799987793 | 136174300 | 5.6556068506131 | 0.75011880217044 | ||
2025-04-03 | 0.75011880217044 | |||||||||
2025-04-03 | 265.29000854492 | 276.29998779297 | 261.51000976562 | 267.2799987793 | 267.2799987793 | 136174300 | 5.6556068506131 | -4.4522575392222 | ||
2025-04-04 | 255.38000488281 | 261 | 236 | 239.42999267578 | 239.42999267578 | 181229400 | -9.5785440613027 | -6.2455994604395 | ||
2025-04-04 | 255.38000488281 | 261 | 236 | 239.42999267578 | 239.42999267578 | 181229400 | -9.5785440613027 | -6.5363548324025 | ||
2025-04-07 | -16.275067419437 | |||||||||
2025-04-07 | 223.7799987793 | 252 | 214.25 | 233.28999328613 | 233.28999328613 | 183453800 | 17.619603267211 | 4.2497071046171 | ||
2025-04-07 | 223.7799987793 | 252 | 214.25 | 233.28999328613 | 233.28999328613 | 183453800 | 17.619603267211 | 5.0195066444641 | ||
2025-04-08 | 9.4825280795677 | |||||||||
2025-04-08 | 245 | 250.44000244141 | 217.80000305176 | 221.86000061035 | 221.86000061035 | 171603500 | -13.033061440448 | -9.4448977100606 | ||
2025-04-08 | -9.4448977100606 | |||||||||
2025-04-08 | 245 | 250.44000244141 | 217.80000305176 | 221.86000061035 | 221.86000061035 | 171603500 | -13.033061440448 | 1.275580015897 | ||
2025-04-09 | 224.69000244141 | 274.69000244141 | 223.88000488281 | 272.20001220703 | 272.20001220703 | 219433400 | 22.695192268371 | 21.144692353642 | ||
2025-04-09 | 22.689989839625 | |||||||||
2025-04-09 | 224.69000244141 | 274.69000244141 | 223.88000488281 | 272.20001220703 | 272.20001220703 | 219433400 | 22.695192268371 | -4.4820028140749 | ||
2025-04-10 | 260 | 262.48999023438 | 239.33000183105 | 252.39999389648 | 252.39999389648 | 181722600 | -8.8231891748104 | -2.9230792705829 | ||
2025-04-10 | 260 | 262.48999023438 | 239.33000183105 | 252.39999389648 | 252.39999389648 | 181722600 | -8.8231891748104 | -0.22186908563215 | ||
2025-04-11 | -7.4797997634383 | |||||||||
2025-04-11 | 251.83999633789 | 257.73999023438 | 241.36000061035 | 252.30999755859 | 252.30999755859 | 128948100 | 6.7865386073093 | 0.18662691690661 | ||
2025-04-11 | 251.83999633789 | 257.73999023438 | 241.36000061035 | 252.30999755859 | 252.30999755859 | 128948100 | 6.7865386073093 | 2.3978391072529 | ||
2025-04-14 | 2.5889410373577 | |||||||||
2025-04-14 | 258.35998535156 | 261.79998779297 | 245.92999267578 | 252.35000610352 | 252.35000610352 | 100135200 | -6.0618777147299 | -2.326203587552 | ||
2025-04-14 | 258.35998535156 | 261.79998779297 | 245.92999267578 | 252.35000610352 | 252.35000610352 | 100135200 | -6.0618777147299 | -0.96691198034105 | ||
2025-04-15 | -3.2706232267179 | |||||||||
2025-04-15 | 249.91000366211 | 258.75 | 247.53999328613 | 254.11000061035 | 254.11000061035 | 79594300 | 4.5285638757005 | 1.6806037720366 | ||
2025-04-15 | 1.6806037720366 | |||||||||
2025-04-15 | 249.91000366211 | 258.75 | 247.53999328613 | 254.11000061035 | 254.11000061035 | 79594300 | 4.5285638757005 | -2.5579473394937 | ||
2025-04-16 | 247.61000061035 | 251.9700012207 | 233.88999938965 | 241.55000305176 | 241.55000305176 | 112378700 | -7.1754580876547 | -2.4473961244118 | ||
2025-04-16 | -4.9427403598543 | |||||||||
2025-04-16 | 247.61000061035 | 251.9700012207 | 233.88999938965 | 241.55000305176 | 241.55000305176 | 112378700 | -7.1754580876547 | 0.79486571918357 | ||
2025-04-17 | 0.79486571918357 | |||||||||
2025-04-17 | 243.4700012207 | 244.33999633789 | 237.67999267578 | 241.36999511719 | 241.36999511719 | 83404800 | -2.7257116157518 | -0.86253176694734 | ||
2025-04-17 | 243.4700012207 | 244.33999633789 | 237.67999267578 | 241.36999511719 | 241.36999511719 | 83404800 | -2.7257116157518 | -4.6028921718118 | ||
2025-04-21 | 230.25999450684 | 232.21000671387 | 222.78999328613 | 227.5 | 227.5 | 97768000 | -4.0566785045323 | -1.1986426529486 | ||
2025-04-21 | -6.5593301600333 | |||||||||
2025-04-21 | 230.25999450684 | 232.21000671387 | 222.78999328613 | 227.5 | 227.5 | 97768000 | -4.0566785045323 | 1.5208820720295 | ||
2025-04-22 | 230.96000671387 | 242.78999328613 | 229.85000610352 | 237.9700012207 | 237.9700012207 | 120858500 | 5.6297528122708 | 3.0351551364131 | ||
2025-04-22 | 230.96000671387 | 242.78999328613 | 229.85000610352 | 237.9700012207 | 237.9700012207 | 120858500 | 5.6297528122708 | 7.0975330096267 | ||
2025-04-23 | 12.02637389466 | |||||||||
2025-04-23 | 254.86000061035 | 259.45001220703 | 244.42999267578 | 250.74000549316 | 250.74000549316 | 150381900 | -5.7891766523659 | -1.6165718854747 | ||
2025-04-23 | 254.86000061035 | 259.45001220703 | 244.42999267578 | 250.74000549316 | 250.74000549316 | 150381900 | -5.7891766523659 | -0.095718867315175 | ||
2025-04-24 | -1.7107433884917 | |||||||||
2025-04-24 | 250.5 | 259.54000854492 | 249.19999694824 | 259.51000976562 | 259.51000976562 | 94464200 | 4.1492823929798 | 3.5968102856786 | ||
2025-04-24 | 250.5 | 259.54000854492 | 249.19999694824 | 259.51000976562 | 259.51000976562 | 94464200 | 4.1492823929798 | 0.84004184568838 | ||
2025-04-25 | 261.69000244141 | 286.85000610352 | 259.63000488281 | 284.95001220703 | 284.95001220703 | 167560700 | 10.484150794893 | 8.8883830290128 | ||
2025-04-25 | 261.69000244141 | 286.85000610352 | 259.63000488281 | 284.95001220703 | 284.95001220703 | 167560700 | 10.484150794893 | 1.4142827186015 | ||
2025-04-28 | 15.36128183087 | |||||||||
2025-04-28 | 288.98001098633 | 294.85998535156 | 272.42001342773 | 285.88000488281 | 285.88000488281 | 151731800 | -7.6103822283898 | -1.0727406691331 | ||
2025-04-28 | 288.98001098633 | 294.85998535156 | 272.42001342773 | 285.88000488281 | 285.88000488281 | 151731800 | -7.6103822283898 | -0.13292461043866 | ||
2025-04-29 | -1.2042393432163 | |||||||||
2025-04-29 | 285.5 | 293.32000732422 | 279.4700012207 | 292.0299987793 | 292.0299987793 | 108906600 | 4.9558113726053 | 2.2872149839919 | ||
2025-04-29 | 2.2872149839919 | |||||||||
2025-04-29 | 285.5 | 293.32000732422 | 279.4700012207 | 292.0299987793 | 292.0299987793 | 108906600 | 4.9558113726053 | -4.153684530191 | ||
2025-04-30 | -4.153684530191 | |||||||||
2025-04-30 | 279.89999389648 | 284.45001220703 | 270.7799987793 | 282.16000366211 | 282.16000366211 | 128961100 | 5.0483837393309 | 0.8074347320139 | ||
2025-04-30 | 0.8074347320139 | |||||||||
2025-04-30 | 279.89999389648 | 284.45001220703 | 270.7799987793 | 282.16000366211 | 282.16000366211 | 128961100 | 5.0483837393309 | -0.76197684596681 | ||
2025-05-01 | -0.76197684596681 | |||||||||
2025-05-01 | 280.01000976562 | 290.86999511719 | 279.80999755859 | 280.51998901367 | 280.51998901367 | 99659000 | 3.9526813391568 | 0.18212893477405 | ||
2025-05-01 | 280.01000976562 | 290.86999511719 | 279.80999755859 | 280.51998901367 | 280.51998901367 | 99659000 | 3.9526813391568 | 1.5613877992128 | ||
2025-05-02 | 284.89999389648 | 294.7799987793 | 279.80999755859 | 287.20999145508 | 287.20999145508 | 114454700 | 5.3500594515278 | 0.81080997124663 | ||
2025-05-02 | 2.5713301090485 | |||||||||
2025-05-02 | 284.89999389648 | 294.7799987793 | 279.80999755859 | 287.20999145508 | 287.20999145508 | 114454700 | 5.3500594515278 | -0.91918255262797 | ||
2025-05-05 | 284.57000732422 | 284.85000610352 | 274.39999389648 | 280.26000976562 | 280.26000976562 | 94618900 | -3.6686017142768 | -1.5145649392641 | ||
2025-05-05 | 284.57000732422 | 284.85000610352 | 274.39999389648 | 280.26000976562 | 280.26000976562 | 94618900 | -3.6686017142768 | -2.5512110771858 | ||
2025-05-06 | -4.9093020866306 | |||||||||
2025-05-06 | 273.10998535156 | 277.73001098633 | 271.35000610352 | 275.35000610352 | 275.35000610352 | 76715800 | 2.3512086748871 | 0.82018998648827 | ||
2025-05-06 | 273.10998535156 | 277.73001098633 | 271.35000610352 | 275.35000610352 | 275.35000610352 | 76715800 | 2.3512086748871 | 0.55565598161698 | ||
2025-05-07 | 1.3804034028258 | |||||||||
2025-05-07 | 276.88000488281 | 277.92001342773 | 271 | 276.2200012207 | 276.2200012207 | 71592600 | -2.4899298695284 | -0.2383717316058 | ||
2025-05-07 | -0.2383717316058 | |||||||||
2025-05-07 | 276.88000488281 | 277.92001342773 | 271 | 276.2200012207 | 276.2200012207 | 71592600 | -2.4899298695284 | 1.2345245264787 | ||
2025-05-08 | 279.63000488281 | 289.79998779297 | 279.41000366211 | 284.82000732422 | 284.82000732422 | 97539400 | 3.718544073112 | 1.8560248724314 | ||
2025-05-08 | 279.63000488281 | 289.79998779297 | 279.41000366211 | 284.82000732422 | 284.82000732422 | 97539400 | 3.718544073112 | 1.8924176645792 | ||
2025-05-09 | 290.20999145508 | 307.04000854492 | 290 | 298.26000976562 | 298.26000976562 | 132387800 | 5.8758650154903 | 2.7738598075776 | ||
2025-05-09 | 290.20999145508 | 307.04000854492 | 290 | 298.26000976562 | 298.26000976562 | 132387800 | 5.8758650154903 | 7.9561388358423 | ||
2025-05-12 | 16.57012121186 | |||||||||
2025-05-12 | 321.98999023438 | 322.20999145508 | 311.5 | 318.38000488281 | 318.38000488281 | 112826700 | -3.3239166193179 | -1.121148315491 | ||
2025-05-12 | -1.121148315491 | |||||||||
2025-05-12 | 321.98999023438 | 322.20999145508 | 311.5 | 318.38000488281 | 318.38000488281 | 112826700 | -3.3239166193179 | 0.50882438983058 | ||
2025-05-13 | 320 | 337.58999633789 | 316.79998779297 | 334.07000732422 | 334.07000732422 | 136992600 | 6.562502950129 | 4.3968772888184 | ||
2025-05-13 | 320 | 337.58999633789 | 316.79998779297 | 334.07000732422 | 334.07000732422 | 136992600 | 6.562502950129 | 2.5234209869071 | ||
2025-05-14 | 342.5 | 350 | 337 | 347.67999267578 | 347.67999267578 | 136997300 | 3.8575667655786 | 1.5124066206661 | ||
2025-05-14 | 9.2028353990865 | |||||||||
2025-05-14 | 342.5 | 350 | 337 | 347.67999267578 | 347.67999267578 | 136997300 | 3.8575667655786 | -2.1111356685788 | ||
2025-05-15 | -2.1111356685788 | |||||||||
2025-05-15 | 340.33999633789 | 346.14001464844 | 334.7200012207 | 342.82000732422 | 342.82000732422 | 97882600 | 3.4118108825545 | 0.72868631750997 | ||
2025-05-15 | 340.33999633789 | 346.14001464844 | 334.7200012207 | 342.82000732422 | 342.82000732422 | 97882600 | 3.4118108825545 | 0.99760306781682 | ||
2025-05-16 | 346.23999023438 | 351.61999511719 | 342.32998657227 | 349.98001098633 | 349.98001098633 | 95895700 | 2.713758335325 | 1.0801816247226 | ||
2025-05-16 | 2.8324659905288 | |||||||||
2025-05-16 | 346.23999023438 | 351.61999511719 | 342.32998657227 | 349.98001098633 | 349.98001098633 | 95895700 | 2.713758335325 | -3.908801292624 | ||
2025-05-19 | -3.908801292624 | |||||||||
2025-05-19 | 336.29998779297 | 343 | 333.36999511719 | 342.08999633789 | 342.08999633789 | 88869900 | 2.8886837519457 | 1.7216796773975 | ||
2025-05-19 | 336.29998779297 | 343 | 333.36999511719 | 342.08999633789 | 342.08999633789 | 88869900 | 2.8886837519457 | 1.6896135055606 | ||
2025-05-20 | 3.4403829153099 | |||||||||
2025-05-20 | 347.86999511719 | 354.98999023438 | 341.63000488281 | 343.82000732422 | 343.82000732422 | 131715500 | -3.7634822724838 | -1.1642245234759 | ||
2025-05-20 | -1.1642245234759 | |||||||||
2025-05-20 | 347.86999511719 | 354.98999023438 | 341.63000488281 | 343.82000732422 | 343.82000732422 | 131715500 | -3.7634822724838 | 0.17741415233794 | ||
2025-05-21 | 0.17741415233794 | |||||||||
2025-05-21 | 344.42999267578 | 347.35000610352 | 332.20001220703 | 334.61999511719 | 334.61999511719 | 102354800 | -4.3615930992583 | -2.8481833078422 | ||
2025-05-21 | 344.42999267578 | 347.35000610352 | 332.20001220703 | 334.61999511719 | 334.61999511719 | 102354800 | -4.3615930992583 | -0.81286272798807 | ||
2025-05-22 | -3.6378942152961 | |||||||||
2025-05-22 | 331.89999389648 | 347.26998901367 | 331.39001464844 | 341.04000854492 | 341.04000854492 | 97113400 | 4.7919290453217 | 2.7538459826812 | ||
2025-05-22 | 2.7538459826812 | |||||||||
2025-05-22 | 331.89999389648 | 347.26998901367 | 331.39001464844 | 341.04000854492 | 341.04000854492 | 97113400 | 4.7919290453217 | -0.91484724343611 | ||
2025-05-23 | -0.91484724343611 | |||||||||
2025-05-23 | 337.92001342773 | 343.17999267578 | 333.20999145508 | 339.33999633789 | 339.33999633789 | 84654800 | 2.9921075226963 | 0.42021272896875 | ||
2025-05-23 | 337.92001342773 | 343.17999267578 | 333.20999145508 | 339.33999633789 | 339.33999633789 | 84654800 | 2.9921075226963 | 2.3604673342571 | ||
2025-05-27 | 347.35000610352 | 363.79000854492 | 347.32000732422 | 362.89001464844 | 362.89001464844 | 120146400 | 4.7420248973243 | 4.4738759959287 | ||
2025-05-27 | 347.35000610352 | 363.79000854492 | 347.32000732422 | 362.89001464844 | 362.89001464844 | 120146400 | 4.7420248973243 | 0.53734784941444 | ||
2025-05-28 | 7.9663772018384 | |||||||||
2025-05-28 | 364.83999633789 | 365 | 355.91000366211 | 356.89999389648 | 356.89999389648 | 91404300 | -2.4904099555865 | -2.1762971497381 | ||
2025-05-28 | -2.1762971497381 | |||||||||
2025-05-28 | 364.83999633789 | 365 | 355.91000366211 | 356.89999389648 | 356.89999389648 | 91404300 | -2.4904099555865 | 2.3508026875649 | ||
2025-05-29 | 2.3508026875649 | |||||||||
2025-05-29 | 365.29000854492 | 367.70999145508 | 356 | 358.42999267578 | 358.42999267578 | 88087800 | -3.1845725509769 | -1.8779642773331 | ||
2025-05-29 | 365.29000854492 | 367.70999145508 | 356 | 358.42999267578 | 358.42999267578 | 88087800 | -3.1845725509769 | -0.81187504438046 | ||
2025-05-30 | 355.51998901367 | 363.67999267578 | 345.29000854492 | 346.45999145508 | 346.45999145508 | 123474900 | -5.0566389411622 | -2.54837923002 | ||
2025-05-30 | 355.51998901367 | 363.67999267578 | 345.29000854492 | 346.45999145508 | 346.45999145508 | 123474900 | -5.0566389411622 | -0.85435303587194 | ||
2025-06-02 | 343.5 | 348.01998901367 | 333.32998657227 | 342.69000244141 | 342.69000244141 | 81873800 | -4.2210226151203 | -0.23580714951783 | ||
2025-06-02 | -6.1868667565093 | |||||||||
2025-06-02 | 343.5 | 348.01998901367 | 333.32998657227 | 342.69000244141 | 342.69000244141 | 81873800 | -4.2210226151203 | 1.1409739514586 | ||
2025-06-03 | 1.1409739514586 | |||||||||
2025-06-03 | 346.60000610352 | 355.39999389648 | 343.04000854492 | 344.26998901367 | 344.26998901367 | 99324500 | -3.4777674630919 | -0.67224958130782 | ||
2025-06-03 | -0.67224958130782 | |||||||||
2025-06-03 | 346.60000610352 | 355.39999389648 | 343.04000854492 | 344.26998901367 | 344.26998901367 | 99324500 | -3.4777674630919 | 0.24109481405037 | ||
2025-06-04 | 0.24109481405037 | |||||||||
2025-06-04 | 345.10000610352 | 345.60000610352 | 327.32998657227 | 332.04998779297 | 332.04998779297 | 98912100 | -5.2864638913744 | -3.7815178440282 | ||
2025-06-04 | 345.10000610352 | 345.60000610352 | 327.32998657227 | 332.04998779297 | 332.04998779297 | 98912100 | -5.2864638913744 | -2.8790838458197 | ||
2025-06-05 | 322.48999023438 | 324.54998779297 | 273.20999145508 | 284.70001220703 | 284.70001220703 | 287499800 | -15.818825533477 | -11.718186353592 | ||
2025-06-05 | -17.502171204937 | |||||||||
2025-06-05 | 322.48999023438 | 324.54998779297 | 273.20999145508 | 284.70001220703 | 284.70001220703 | 287499800 | -15.818825533477 | 4.9631098557731 | ||
2025-06-06 | 4.9631098557731 | |||||||||
2025-06-06 | 298.82998657227 | 305.5 | 291.14001464844 | 295.14001464844 | 295.14001464844 | 164747700 | -4.7004862034574 | -1.2348064416674 | ||
2025-06-06 | 298.82998657227 | 305.5 | 291.14001464844 | 295.14001464844 | 295.14001464844 | 164747700 | -4.7004862034574 | -3.1103959943535 | ||
2025-06-09 | -4.3067950659213 | |||||||||
2025-06-09 | 285.95999145508 | 309.82998657227 | 281.85000610352 | 308.57998657227 | 308.57998657227 | 140908900 | 9.9272591317503 | 7.9101957592347 | ||
2025-06-09 | 285.95999145508 | 309.82998657227 | 281.85000610352 | 308.57998657227 | 308.57998657227 | 140908900 | 9.9272591317503 | 2.0610590919354 | ||
2025-06-10 | 314.94000244141 | 327.82998657227 | 310.67001342773 | 326.08999633789 | 326.08999633789 | 151256500 | 5.5235370015918 | 3.5403549279386 | ||
2025-06-10 | 314.94000244141 | 327.82998657227 | 310.67001342773 | 326.08999633789 | 326.08999633789 | 151256500 | 5.5235370015918 | 2.5483754950836 | ||
2025-06-11 | 16.939433448338 | |||||||||
2025-06-11 | 334.39999389648 | 335.5 | 322.5 | 326.42999267578 | 326.42999267578 | 122611400 | -3.8748137108793 | -2.3833736142861 | ||
2025-06-11 | 334.39999389648 | 335.5 | 322.5 | 326.42999267578 | 326.42999267578 | 122611400 | -3.8748137108793 | -1.02625560723 | ||
2025-06-12 | 323.07998657227 | 332.55999755859 | 316.85998535156 | 319.10998535156 | 319.10998535156 | 105127500 | -4.7209563153383 | -1.2287982498771 | ||
2025-06-12 | 323.07998657227 | 332.55999755859 | 316.85998535156 | 319.10998535156 | 319.10998535156 | 105127500 | -4.7209563153383 | -1.6107249433755 | ||
2025-06-13 | -6.1094476820192 | |||||||||
2025-06-13 | 313.9700012207 | 332.98999023438 | 313.29998779297 | 325.30999755859 | 325.30999755859 | 128964300 | 6.2847121636077 | 3.6118088651149 | ||
2025-06-13 | 313.9700012207 | 332.98999023438 | 313.29998779297 | 325.30999755859 | 325.30999755859 | 128964300 | 6.2847121636077 | 1.8382499865382 | ||
2025-06-16 | 5.5164529276298 | |||||||||
2025-06-16 | 331.29000854492 | 332.04998779297 | 326.41000366211 | 329.13000488281 | 329.13000488281 | 83925900 | -1.6985346599006 | -0.65199782860837 | ||
2025-06-16 | 331.29000854492 | 332.04998779297 | 326.41000366211 | 329.13000488281 | 329.13000488281 | 83925900 | -1.6985346599006 | -0.92364977359153 | ||
2025-06-17 | 326.08999633789 | 327.26000976562 | 314.73999023438 | 316.35000610352 | 316.35000610352 | 88282700 | -3.8257101868989 | -2.9869024943294 | ||
2025-06-17 | -4.5096447390687 | |||||||||
2025-06-17 | 326.08999633789 | 327.26000976562 | 314.73999023438 | 316.35000610352 | 316.35000610352 | 88282700 | -3.8257101868989 | 0.30345864914065 | ||
2025-06-18 | 317.30999755859 | 329.32000732422 | 315.45001220703 | 322.04998779297 | 322.04998779297 | 95137700 | 4.3968916089579 | 1.4938042516293 | ||
2025-06-18 | 317.30999755859 | 329.32000732422 | 315.45001220703 | 322.04998779297 | 322.04998779297 | 95137700 | 4.3968916089579 | 1.8320213127458 | ||
2025-06-20 | 3.6668265780655 | |||||||||
2025-06-20 | 327.95001220703 | 332.35998535156 | 317.7799987793 | 322.16000366211 | 322.16000366211 | 108688000 | -4.386805636919 | -1.7655155753636 | ||
2025-06-20 | -1.7655155753636 | |||||||||
2025-06-20 | 327.95001220703 | 332.35998535156 | 317.7799987793 | 322.16000366211 | 322.16000366211 | 108688000 | -4.386805636919 | 1.6699791475217 | ||
2025-06-23 | 327.54000854492 | 357.54000854492 | 327.48001098633 | 348.67999267578 | 348.67999267578 | 190716800 | 9.1791854617498 | 6.4541685227318 | ||
2025-06-23 | 327.54000854492 | 357.54000854492 | 327.48001098633 | 348.67999267578 | 348.67999267578 | 190716800 | 9.1791854617498 | 2.1481074077335 | ||
2025-06-24 | 10.556869064757 | |||||||||
2025-06-24 | 356.17001342773 | 356.26000976562 | 340.44000244141 | 340.4700012207 | 340.4700012207 | 114736200 | -4.4405790407479 | -4.408010673312 | ||
2025-06-24 | -4.408010673312 | |||||||||
2025-06-24 | 356.17001342773 | 356.26000976562 | 340.44000244141 | 340.4700012207 | 340.4700012207 | 114736200 | -4.4405790407479 | 0.65498016810079 | ||
2025-06-25 | 0.65498016810079 | |||||||||
2025-06-25 | 342.70001220703 | 343 | 320.39999389648 | 327.54998779297 | 327.54998779297 | 119845100 | -6.5889230622495 | -4.420783155651 | ||
2025-06-25 | 342.70001220703 | 343 | 320.39999389648 | 327.54998779297 | 327.54998779297 | 119845100 | -6.5889230622495 | -0.89757366843943 | ||
2025-06-26 | -5.2786770385465 | |||||||||
2025-06-26 | 324.60998535156 | 331.04998779297 | 323.60998535156 | 325.7799987793 | 325.7799987793 | 80440900 | 2.2990645462697 | 0.36043667186245 | ||
2025-06-26 | 0.36043667186245 | |||||||||
2025-06-26 | 324.60998535156 | 331.04998779297 | 323.60998535156 | 325.7799987793 | 325.7799987793 | 80440900 | 2.2990645462697 | -0.38983025920269 | ||
2025-06-27 | 324.51000976562 | 329.33999633789 | 317.5 | 323.63000488281 | 323.63000488281 | 89067000 | -3.5950678537517 | -0.27117958039201 | ||
2025-06-27 | 324.51000976562 | 329.33999633789 | 317.5 | 323.63000488281 | 323.63000488281 | 89067000 | -3.5950678537517 | -1.1525541297318 | ||
2025-06-30 | 319.89999389648 | 325.57998657227 | 316.60000610352 | 317.66000366211 | 317.66000366211 | 76695100 | -2.7581487926491 | -0.70021577902869 | ||
2025-06-30 | 319.89999389648 | 325.57998657227 | 316.60000610352 | 317.66000366211 | 317.66000366211 | 76695100 | -2.7581487926491 | -6.0442019724504 | ||
2025-07-01 | -8.3860296600734 | |||||||||
2025-07-01 | 298.45999145508 | 305.89001464844 | 293.20999145508 | 300.70999145508 | 300.70999145508 | 145085700 | 4.3245535837417 | 0.7538698868919 | ||
2025-07-01 | 298.45999145508 | 305.89001464844 | 293.20999145508 | 300.70999145508 | 300.70999145508 | 145085700 | 4.3245535837417 | 3.9639565582958 | ||
2025-07-02 | 312.63000488281 | 316.82998657227 | 303.82000732422 | 315.64999389648 | 315.64999389648 | 119483700 | 4.2821338076539 | 0.96599461552127 | ||
2025-07-02 | 312.63000488281 | 316.82998657227 | 303.82000732422 | 315.64999389648 | 315.64999389648 | 119483700 | 4.2821338076539 | 0.74132627376449 | ||
2025-07-03 | 6.5435902092212 | |||||||||
2025-07-03 | 317.98999023438 | 318.45001220703 | 312.76000976562 | 315.35000610352 | 315.35000610352 | 58042300 | -1.7867804124018 | -0.83020982167192 | ||
2025-07-03 | 317.98999023438 | 318.45001220703 | 312.76000976562 | 315.35000610352 | 315.35000610352 | 58042300 | -1.7867804124018 | -7.6042525835425 | ||
2025-07-07 | -8.3713311534011 | |||||||||
2025-07-07 | 291.36999511719 | 296.14999389648 | 288.76998901367 | 293.94000244141 | 293.94000244141 | 131177900 | 2.5556689280696 | 0.88204254634563 | ||
2025-07-07 | 291.36999511719 | 296.14999389648 | 288.76998901367 | 293.94000244141 | 293.94000244141 | 131177900 | 2.5556689280696 | 1.0410279421576 | ||
2025-07-08 | 297 | 304.04998779297 | 294.35000610352 | 297.80999755859 | 297.80999755859 | 103246700 | 3.2953903476536 | 0.27272645070497 | ||
2025-07-08 | 2.2102490130517 | |||||||||
2025-07-08 | 297 | 304.04998779297 | 294.35000610352 | 297.80999755859 | 297.80999755859 | 103246700 | 3.2953903476536 | -0.08730726562457 | ||
2025-07-09 | 297.54998779297 | 300.14999389648 | 293.54998779297 | 295.88000488281 | 295.88000488281 | 75586800 | -2.198902627928 | -0.56124448955387 | ||
2025-07-09 | -0.64806174796114 | |||||||||
2025-07-09 | 297.54998779297 | 300.14999389648 | 293.54998779297 | 295.88000488281 | 295.88000488281 | 75586800 | -2.198902627928 | 1.4093493447818 | ||
2025-07-10 | 300.04998779297 | 310.48001098633 | 300 | 309.86999511719 | 309.86999511719 | 104365300 | 3.4933369954427 | 3.272790442836 | ||
2025-07-10 | 4.7282648382799 | |||||||||
2025-07-10 | 300.04998779297 | 310.48001098633 | 300 | 309.86999511719 | 309.86999511719 | 104365300 | 3.4933369954427 | -0.63897134280497 | ||
2025-07-11 | -0.63897134280497 | |||||||||
2025-07-11 | 307.89001464844 | 314.08999633789 | 305.64999389648 | 313.51000976562 | 313.51000976562 | 79236400 | 2.7613291706018 | 1.8253255545181 | ||
2025-07-11 | 307.89001464844 | 314.08999633789 | 305.64999389648 | 313.51000976562 | 313.51000976562 | 79236400 | 2.7613291706018 | 1.3460499152349 | ||
2025-07-14 | 3.1959452628324 | |||||||||
2025-07-14 | 317.73001098633 | 322.60000610352 | 312.67001342773 | 316.89999389648 | 316.89999389648 | 78043400 | -3.0781129844725 | -0.26123345643905 | ||
2025-07-14 | -0.26123345643905 | |||||||||
2025-07-14 | 317.73001098633 | 322.60000610352 | 312.67001342773 | 316.89999389648 | 316.89999389648 | 78043400 | -3.0781129844725 | 0.87724797502047 | ||
2025-07-15 | 0.87724797502047 | |||||||||
2025-07-15 | 319.67999267578 | 321.20001220703 | 310.5 | 310.7799987793 | 310.7799987793 | 77556300 | -3.3312614571554 | -2.7840321885614 | ||
2025-07-15 | -2.7840321885614 | |||||||||
2025-07-15 | 319.67999267578 | 321.20001220703 | 310.5 | 310.7799987793 | 310.7799987793 | 77556300 | -3.3312614571554 | 0.64997394349897 | ||
2025-07-16 | 312.79998779297 | 323.5 | 312.61999511719 | 321.67001342773 | 321.67001342773 | 97284800 | 3.4802651950443 | 2.8356860552809 | ||
2025-07-16 | 312.79998779297 | 323.5 | 312.61999511719 | 321.67001342773 | 321.67001342773 | 97284800 | 3.4802651950443 | 0.46009276804488 | ||
2025-07-17 | 3.980306057589 | |||||||||
2025-07-17 | 323.14999389648 | 324.33999633789 | 317.05999755859 | 319.41000366211 | 319.41000366211 | 73922900 | -2.2445578286659 | -1.157354264278 | ||
2025-07-17 | -1.157354264278 | |||||||||
2025-07-17 | 323.14999389648 | 324.33999633789 | 317.05999755859 | 319.41000366211 | 319.41000366211 | 73922900 | -2.2445578286659 | 0.70442377327047 | ||
2025-07-18 | 321.66000366211 | 330.89999389648 | 321.42001342773 | 329.64999389648 | 329.64999389648 | 94255000 | 2.9494057845534 | 2.4839862411891 | ||
2025-07-18 | 321.66000366211 | 330.89999389648 | 321.42001342773 | 329.64999389648 | 329.64999389648 | 94255000 | 2.9494057845534 | 1.4409222168806 | ||
2025-07-21 | 4.6930246587494 | |||||||||
2025-07-21 | 334.39999389648 | 338 | 326.88000488281 | 328.48999023438 | 328.48999023438 | 75768800 | -3.2899393837833 | -1.7673456249939 | ||
2025-07-21 | -1.7673456249939 | |||||||||
2025-07-21 | 334.39999389648 | 338 | 326.88000488281 | 328.48999023438 | 328.48999023438 | 75768800 | -3.2899393837833 | 0.38052909895614 | ||
2025-07-22 | 329.73999023438 | 335.41000366211 | 321.54998779297 | 332.10998535156 | 332.10998535156 | 77370400 | 4.3103767362182 | 0.7187466450469 | ||
2025-07-22 | 1.1020107841352 | |||||||||
2025-07-22 | 329.73999023438 | 335.41000366211 | 321.54998779297 | 332.10998535156 | 332.10998535156 | 77370400 | 4.3103767362182 | -0.36433456037079 | ||
2025-07-23 | -0.36433456037079 | |||||||||
2025-07-23 | 330.89999389648 | 336.20001220703 | 328.67001342773 | 332.55999755859 | 332.55999755859 | 92553800 | 2.291051349883 | 0.50166324954017 | ||
2025-07-23 | 0.50166324954017 | |||||||||
2025-07-23 | 330.89999389648 | 336.20001220703 | 328.67001342773 | 332.55999755859 | 332.55999755859 | 92553800 | 2.291051349883 | -6.783737588469 | ||
2025-07-24 | 310 | 310.14999389648 | 300.41000366211 | 305.29998779297 | 305.29998779297 | 156966000 | -3.1404128408998 | -1.5161329700101 | ||
2025-07-24 | -8.1970200763013 | |||||||||
2025-07-24 | 310 | 310.14999389648 | 300.41000366211 | 305.29998779297 | 305.29998779297 | 156966000 | -3.1404128408998 | 1.1267614081069 | ||
2025-07-25 | 308.73999023438 | 323.63000488281 | 308.01000976562 | 316.05999755859 | 316.05999755859 | 148227000 | 5.0712621739382 | 2.3709294408741 | ||
2025-07-25 | 308.73999023438 | 323.63000488281 | 308.01000976562 | 316.05999755859 | 316.05999755859 | 148227000 | 5.0712621739382 | 0.75619017493487 | ||
2025-07-28 | 318.45001220703 | 330.48999023438 | 315.69000244141 | 325.58999633789 | 325.58999633789 | 112673800 | 4.6881395288138 | 2.242105152195 | ||
2025-07-28 | 6.6459251084808 | |||||||||
2025-07-28 | 318.45001220703 | 330.48999023438 | 315.69000244141 | 325.58999633789 | 325.58999633789 | 112673800 | 4.6881395288138 | -0.012288014180983 | ||
2025-07-29 | 325.54998779297 | 326.25 | 318.25 | 321.20001220703 | 321.20001220703 | 87358900 | -2.4521072796935 | -1.3361928272299 | ||
2025-07-29 | -1.3483166498468 | |||||||||
2025-07-29 | 325.54998779297 | 326.25 | 318.25 | 321.20001220703 | 321.20001220703 | 87358900 | -2.4521072796935 | 0.30509976074296 | ||
2025-07-30 | 0.30509976074296 | |||||||||
2025-07-30 | 322.17999267578 | 324.45001220703 | 311.61999511719 | 319.04000854492 | 319.04000854492 | 83931900 | -3.9543894612822 | -0.97460556280391 | ||
2025-07-30 | -0.97460556280391 | |||||||||
2025-07-30 | 322.17999267578 | 324.45001220703 | 311.61999511719 | 319.04000854492 | 319.04000854492 | 83931900 | -3.9543894612822 | 0.17865370842991 | ||
2025-07-31 | 0.17865370842991 | |||||||||
2025-07-31 | 319.60998535156 | 321.36999511719 | 306.10000610352 | 308.26998901367 | 308.26998901367 | 85270900 | -4.7515291550799 | -3.5480732322605 | ||
2025-07-31 | 319.60998535156 | 321.36999511719 | 306.10000610352 | 308.26998901367 | 308.26998901367 | 85270900 | -4.7515291550799 | -0.66824460116434 | ||
2025-08-01 | 306.20999145508 | 309.30999755859 | 297.82000732422 | 302.63000488281 | 302.63000488281 | 89121400 | -3.7147167324258 | -1.1691279423163 | ||
2025-08-01 | -5.3127190159821 | |||||||||
2025-08-01 | 306.20999145508 | 309.30999755859 | 297.82000732422 | 302.63000488281 | 302.63000488281 | 89121400 | -3.7147167324258 | 2.1313093828719 | ||
2025-08-04 | 309.07998657227 | 312.11999511719 | 303 | 309.26000976562 | 309.26000976562 | 78683900 | 3.0098993786097 | 0.058244856082679 | ||
2025-08-04 | 2.1907956170373 | |||||||||
2025-08-04 | 309.07998657227 | 312.11999511719 | 303 | 309.26000976562 | 309.26000976562 | 78683900 | 3.0098993786097 | -0.10023848826387 | ||
2025-08-05 | 308.95001220703 | 312.45001220703 | 305.5 | 308.7200012207 | 308.7200012207 | 57961300 | -2.2243597169157 | -0.074449256268028 | ||
2025-08-05 | 308.95001220703 | 312.45001220703 | 305.5 | 308.7200012207 | 308.7200012207 | 57961300 | -2.2243597169157 | -0.26884768365633 | ||
2025-08-06 | -0.44299135805686 | |||||||||
2025-08-06 | 307.89001464844 | 320.4700012207 | 306.92999267578 | 319.91000366211 | 319.91000366211 | 78523600 | 4.4114322053969 | 3.9039879313387 | ||
2025-08-06 | 3.9039879313387 | |||||||||
2025-08-06 | 307.89001464844 | 320.4700012207 | 306.92999267578 | 319.91000366211 | 319.91000366211 | 78523600 | 4.4114322053969 | -0.037509023104587 | ||
2025-08-07 | -0.037509023104587 | |||||||||
2025-08-07 | 319.79000854492 | 322.39999389648 | 316.16000366211 | 322.26998901367 | 322.26998901367 | 66658700 | 1.9736810988413 | 0.77550279948837 | ||
2025-08-07 | 0.77550279948837 | |||||||||
2025-08-07 | 319.79000854492 | 322.39999389648 | 316.16000366211 | 322.26998901367 | 322.26998901367 | 66658700 | 1.9736810988413 | -0.26064987945712 | ||
2025-08-08 | -0.26064987945712 | |||||||||
2025-08-08 | 321.42999267578 | 335.14999389648 | 320.98001098633 | 329.64999389648 | 329.64999389648 | 91200300 | 4.4145997959854 | 2.5573224055026 | ||
2025-08-08 | 321.42999267578 | 335.14999389648 | 320.98001098633 | 329.64999389648 | 329.64999389648 | 91200300 | 4.4145997959854 | 1.62293529579 | ||
2025-08-11 | 335 | 346.64001464844 | 334.14999389648 | 339.0299987793 | 339.0299987793 | 105320200 | 3.7378485650436 | 1.2029847102379 | ||
2025-08-11 | 335 | 346.64001464844 | 334.14999389648 | 339.0299987793 | 339.0299987793 | 105320200 | 3.7378485650436 | 1.760906480901 | ||
2025-08-12 | 7.3328587441413 | |||||||||
2025-08-12 | 345 | 345.26000976562 | 332.94000244141 | 340.83999633789 | 340.83999633789 | 80522100 | -3.5683273404823 | -1.2057981629302 | ||
2025-08-12 | -1.2057981629302 | |||||||||
2025-08-12 | 345 | 345.26000976562 | 332.94000244141 | 340.83999633789 | 340.83999633789 | 80522100 | -3.5683273404823 | 0.19364032073721 | ||
2025-08-13 | 0.19364032073721 | |||||||||
2025-08-13 | 341.5 | 348.98001098633 | 338.20001220703 | 339.38000488281 | 339.38000488281 | 67838900 | -3.0890017880477 | -0.62078919976208 | ||
2025-08-13 | 341.5 | 348.98001098633 | 338.20001220703 | 339.38000488281 | 339.38000488281 | 67838900 | -3.0890017880477 | -1.0666494976442 | ||
2025-08-14 | 335.76000976562 | 340.4700012207 | 330.39999389648 | 335.57998657227 | 335.57998657227 | 75000700 | -2.9576782941564 | -0.053616627389619 | ||
2025-08-14 | -1.7335324824991 | |||||||||
2025-08-14 | 335.76000976562 | 340.4700012207 | 330.39999389648 | 335.57998657227 | 335.57998657227 | 75000700 | -2.9576782941564 | 0.6198275144742 | ||
2025-08-15 | 0.6198275144742 | |||||||||
2025-08-15 | 337.66000366211 | 339.29998779297 | 327.01998901367 | 330.55999755859 | 330.55999755859 | 74319800 | -3.619215803447 | -2.1027086496808 | ||
2025-08-15 | 337.66000366211 | 339.29998779297 | 327.01998901367 | 330.55999755859 | 330.55999755859 | 74319800 | -3.619215803447 | -0.28436666515876 | ||
2025-08-18 | -2.3810959123744 | |||||||||
2025-08-18 | 329.61999511719 | 336.26998901367 | 329.58999633789 | 335.16000366211 | 335.16000366211 | 56956600 | 2.0267583209452 | 1.6807258743367 | ||
2025-08-18 | 329.61999511719 | 336.26998901367 | 329.58999633789 | 335.16000366211 | 335.16000366211 | 56956600 | 2.0267583209452 | 0.18797137961832 | ||
2025-08-19 | 1.8718565375686 | |||||||||
2025-08-19 | 335.79000854492 | 340.54998779297 | 327.85000610352 | 329.30999755859 | 329.30999755859 | 75956000 | -3.7292562456863 | -1.9297807622115 | ||
2025-08-19 | 335.79000854492 | 340.54998779297 | 327.85000610352 | 329.30999755859 | 329.30999755859 | 75956000 | -3.7292562456863 | -0.027328759696887 | ||
2025-08-20 | 329.2200012207 | 331.36999511719 | 314.60000610352 | 323.89999389648 | 323.89999389648 | 77481800 | -5.0608049192086 | -1.6159429270679 | ||
2025-08-20 | 329.2200012207 | 331.36999511719 | 314.60000610352 | 323.89999389648 | 323.89999389648 | 77481800 | -5.0608049192086 | -0.56190409339755 | ||
2025-08-21 | 322.07998657227 | 324.89999389648 | 318.67999267578 | 320.10998535156 | 320.10998535156 | 55744400 | -1.9144356225149 | -0.61164968418834 | ||
2025-08-21 | -4.6695919456644 | |||||||||
2025-08-21 | 322.07998657227 | 324.89999389648 | 318.67999267578 | 320.10998535156 | 320.10998535156 | 55744400 | -1.9144356225149 | 0.48421429554737 | ||
2025-08-22 | 321.66000366211 | 340.25 | 319.69000244141 | 340.01000976562 | 340.01000976562 | 94016300 | 6.4312294415156 | 5.7047832788038 | ||
2025-08-22 | 6.2166209505171 | |||||||||
2025-08-22 | 321.66000366211 | 340.25 | 319.69000244141 | 340.01000976562 | 340.01000976562 | 94016300 | 6.4312294415156 | -0.32646564432199 | ||
2025-08-25 | -0.32646564432199 | |||||||||
2025-08-25 | 338.89999389648 | 349.5299987793 | 335.0299987793 | 346.60000610352 | 346.60000610352 | 86670000 | 4.3279706452651 | 2.2720602967562 | ||
2025-08-25 | 2.2720602967562 | |||||||||
2025-08-25 | 338.89999389648 | 349.5299987793 | 335.0299987793 | 346.60000610352 | 346.60000610352 | 86670000 | 4.3279706452651 | -0.48182729322734 | ||
2025-08-26 | -0.48182729322734 | |||||||||
2025-08-26 | 344.92999267578 | 351.89999389648 | 343.7200012207 | 351.67001342773 | 351.67001342773 | 76651600 | 2.3798419197982 | 1.9540257139333 | ||
2025-08-26 | 344.92999267578 | 351.89999389648 | 343.7200012207 | 351.67001342773 | 351.67001342773 | 76651600 | 2.3798419197982 | 0.076773396469121 | ||
2025-08-27 | 2.0322992823109 | |||||||||
2025-08-27 | 351.94000244141 | 355.39001464844 | 349.16000366211 | 349.60000610352 | 349.60000610352 | 65519000 | -1.7530067614564 | -0.66488501496224 | ||
2025-08-27 | -0.66488501496224 | |||||||||
2025-08-27 | 351.94000244141 | 355.39001464844 | 349.16000366211 | 349.60000610352 | 349.60000610352 | 65519000 | -1.7530067614564 | 0.37471325392535 | ||
2025-08-28 | 0.37471325392535 | |||||||||
2025-08-28 | 350.91000366211 | 353.54998779297 | 340.26000976562 | 345.98001098633 | 345.98001098633 | 67903200 | -3.7590096128432 | -1.4049165382382 | ||
2025-08-28 | -1.4049165382382 | |||||||||
2025-08-28 | 350.91000366211 | 353.54998779297 | 340.26000976562 | 345.98001098633 | 345.98001098633 | 67903200 | -3.7590096128432 | 0.36129254879103 | ||
2025-08-29 | 0.36129254879103 | |||||||||
2025-08-29 | 347.23001098633 | 348.75 | 331.70001220703 | 333.86999511719 | 333.86999511719 | 80949700 | -4.8888853886649 | -3.847598262371 | ||
2025-08-29 | -3.847598262371 |
Tesla, Inc. is a Stock listed on the NasdaqGS, trading under the symbol TSLA. The asset is currently priced at 333.862 USD. This provides an important snapshot of its current market position within the Stock sector.
During the most recent trading session on the NasdaqGS, Tesla, Inc. had recently a daily price range from 331.7 to 348.75 USD. These fluctuations are typical for assets in the Stock market and reflect current market conditions.
Throughout the day, Tesla, Inc. has seen price movements ranging from 331.7 to 348.75 USD. This daily volatility reflects the dynamics of the market and the interaction of various market participants. Regular price fluctuations are a standard part of trading for this type of asset on the NasdaqGS.
Traded on the NasdaqGS, Tesla, Inc. is a significant player in the Stock category. Investors can observe the recent price activity, with the asset trading at 333.862 USD and a daily range that has varied between 331.7 and 348.75 USD.
As a listed Stock on the NasdaqGS, TSLA continues to play a role in daily market activities. Its current price of 333.862 USD is supported by a typical trading range, and market participants can observe how external factors may influence its movement during the day. In conclusion, Tesla, Inc. remains a noteworthy Stock on the NasdaqGS. Its recent price of 333.862 USD, combined with daily highs and lows ranging from 331.7 to 348.75 USD, offers a view of its activity on the exchange.