Personal Technical Analysis ALLE Stock Market's Price Charts a first step in investing in Allegion plc
Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
2024-01-02 | 125.91999816895 | 126.48000335693 | 123.48000335693 | 124.25 | 121.51318359375 | 1003700 | -2.3719164455853 | -1.3262374469738 | ||
2024-01-02 | 125.91999816895 | 126.48000335693 | 123.48000335693 | 124.25 | 121.51318359375 | 1003700 | -2.3719164455853 | -0.97384232150717 | ||
2024-01-03 | 123.04000091553 | 123.04000091553 | 120.66000366211 | 121.51000213623 | 118.83354187012 | 825800 | -1.934328052429 | -1.2434970480432 | ||
2024-01-03 | -3.5022205343412 | |||||||||
2024-01-03 | 123.04000091553 | 123.04000091553 | 120.66000366211 | 121.51000213623 | 118.83354187012 | 825800 | -1.934328052429 | 0.041145108620144 | ||
2024-01-04 | 121.55999755859 | 122.93000030518 | 121.08999633789 | 122.26999664307 | 119.57678985596 | 751000 | 1.5195342496756 | 0.58407296703871 | ||
2024-01-04 | 121.55999755859 | 122.93000030518 | 121.08999633789 | 122.26999664307 | 119.57678985596 | 751000 | 1.5195342496756 | 0.0081803684510273 | ||
2024-01-05 | 122.2799987793 | 123.30000305176 | 121.93000030518 | 122.7799987793 | 120.07556152344 | 660100 | 1.123597755395 | 0.40889761611991 | ||
2024-01-05 | 122.2799987793 | 123.30000305176 | 121.93000030518 | 122.7799987793 | 120.07556152344 | 660100 | 1.123597755395 | 0.21176261509648 | ||
2024-01-08 | 123.04000091553 | 124.08999633789 | 122.66000366211 | 123.73000335693 | 121.00464630127 | 697500 | 1.1658182236163 | 0.56079521803643 | ||
2024-01-08 | 1.8270110951148 | |||||||||
2024-01-08 | 123.04000091553 | 124.08999633789 | 122.66000366211 | 123.73000335693 | 121.00464630127 | 697500 | 1.1658182236163 | -0.87286979855575 | ||
2024-01-09 | -0.87286979855575 | |||||||||
2024-01-09 | 122.65000152588 | 124.08000183105 | 122.65000152588 | 124.05000305176 | 121.31759643555 | 519000 | 1.1659195168245 | 1.1414606673148 | ||
2024-01-09 | 1.1414606673148 | |||||||||
2024-01-09 | 122.65000152588 | 124.08000183105 | 122.65000152588 | 124.05000305176 | 121.31759643555 | 519000 | 1.1659195168245 | -0.49173768266418 | ||
2024-01-10 | 123.44000244141 | 124.37000274658 | 121.87999725342 | 122.09999847412 | 119.41054534912 | 868400 | -2.0020949088807 | -1.0855508269462 | ||
2024-01-10 | 123.44000244141 | 124.37000274658 | 121.87999725342 | 122.09999847412 | 119.41054534912 | 868400 | -2.0020949088807 | -0.20475020730896 | ||
2024-01-11 | 121.84999847412 | 122.18000030518 | 119.83000183105 | 120.66999816895 | 118.01203918457 | 863000 | -1.9233904634567 | -0.96840403771231 | ||
2024-01-11 | -2.7247116482555 | |||||||||
2024-01-11 | 121.84999847412 | 122.18000030518 | 119.83000183105 | 120.66999816895 | 118.01203918457 | 863000 | -1.9233904634567 | 1.0938921976083 | ||
2024-01-12 | 1.0938921976083 | |||||||||
2024-01-12 | 121.98999786377 | 121.98999786377 | 119.16999816895 | 119.7799987793 | 117.14164733887 | 550900 | -2.311664680881 | -1.8116231848292 | ||
2024-01-12 | 121.98999786377 | 121.98999786377 | 119.16999816895 | 119.7799987793 | 117.14164733887 | 550900 | -2.311664680881 | -0.80146860432143 | ||
2024-01-16 | -2.5985721980956 | |||||||||
2024-01-16 | 118.81999969482 | 119.44999694824 | 117.16999816895 | 119.41000366211 | 116.77980041504 | 900400 | 1.9458895749144 | 0.49655274263636 | ||
2024-01-16 | 0.49655274263636 | |||||||||
2024-01-16 | 118.81999969482 | 119.44999694824 | 117.16999816895 | 119.41000366211 | 116.77980041504 | 900400 | 1.9458895749144 | -0.74533706703619 | ||
2024-01-17 | -0.74533706703619 | |||||||||
2024-01-17 | 118.51999664307 | 119.62999725342 | 117.94000244141 | 118.7200012207 | 116.10499572754 | 922200 | 1.4329275708226 | 0.16875175776376 | ||
2024-01-17 | 118.51999664307 | 119.62999725342 | 117.94000244141 | 118.7200012207 | 116.10499572754 | 922200 | 1.4329275708226 | 0.4548525185099 | ||
2024-01-18 | 119.26000213623 | 121.26000213623 | 119.26000213623 | 121.16999816895 | 118.50102996826 | 599700 | 1.6770081873011 | 1.6015394922877 | ||
2024-01-18 | 119.26000213623 | 121.26000213623 | 119.26000213623 | 121.16999816895 | 118.50102996826 | 599700 | 1.6770081873011 | 0.074279086114748 | ||
2024-01-19 | 121.26000213623 | 122.51000213623 | 120.16999816895 | 122.19000244141 | 119.49856567383 | 673700 | 1.9472447390699 | 0.76694729407225 | ||
2024-01-19 | 121.26000213623 | 122.51000213623 | 120.16999816895 | 122.19000244141 | 119.49856567383 | 673700 | 1.9472447390699 | 0.79384663337598 | ||
2024-01-22 | 123.16000366211 | 125.41000366211 | 122.98999786377 | 125.38999938965 | 122.628074646 | 795000 | 1.9676443941566 | 1.8106492864819 | ||
2024-01-22 | 123.16000366211 | 125.41000366211 | 122.98999786377 | 125.38999938965 | 122.628074646 | 795000 | 1.9676443941566 | 0.063802401662105 | ||
2024-01-23 | 5.8639932285581 | |||||||||
2024-01-23 | 125.4700012207 | 126.13999938965 | 122.75 | 124.33000183105 | 121.59142303467 | 521400 | -2.6874896195113 | -0.90858322990144 | ||
2024-01-23 | -0.90858322990144 | |||||||||
2024-01-23 | 125.4700012207 | 126.13999938965 | 122.75 | 124.33000183105 | 121.59142303467 | 521400 | -2.6874896195113 | 0.88474097797877 | ||
2024-01-24 | 0.88474097797877 | |||||||||
2024-01-24 | 125.43000030518 | 125.43000030518 | 122.5 | 122.93000030518 | 120.22225189209 | 487400 | -2.3359645204871 | -1.9931435812146 | ||
2024-01-24 | -1.9931435812146 | |||||||||
2024-01-24 | 125.43000030518 | 125.43000030518 | 122.5 | 122.93000030518 | 120.22225189209 | 487400 | -2.3359645204871 | 1.5130567035989 | ||
2024-01-25 | 124.79000091553 | 125.80999755859 | 123.56999969482 | 125.76000213623 | 122.98992919922 | 577400 | 1.8127359952266 | 0.77730684637123 | ||
2024-01-25 | 2.3021246433167 | |||||||||
2024-01-25 | 124.79000091553 | 125.80999755859 | 123.56999969482 | 125.76000213623 | 122.98992919922 | 577400 | 1.8127359952266 | -0.031807343231449 | ||
2024-01-26 | 125.7200012207 | 126.25 | 124.7200012207 | 124.87000274658 | 122.11952209473 | 510900 | -1.2118802212252 | -0.67610441128529 | ||
2024-01-26 | 125.7200012207 | 126.25 | 124.7200012207 | 124.87000274658 | 122.11952209473 | 510900 | -1.2118802212252 | -0.16817416501451 | ||
2024-01-29 | -0.87468070565833 | |||||||||
2024-01-29 | 124.66000366211 | 126.88999938965 | 124.09999847412 | 126.86000061035 | 124.06568908691 | 638200 | 2.2481877113876 | 1.7647977567891 | ||
2024-01-29 | 1.7647977567891 | |||||||||
2024-01-29 | 124.66000366211 | 126.88999938965 | 124.09999847412 | 126.86000061035 | 124.06568908691 | 638200 | 2.2481877113876 | -0.66215037304407 | ||
2024-01-30 | -0.66215037304407 | |||||||||
2024-01-30 | 126.01999664307 | 127.33000183105 | 125.62999725342 | 126.19000244141 | 123.41045379639 | 479700 | 1.3531836462652 | 0.13490382706591 | ||
2024-01-30 | 0.13490382706591 | |||||||||
2024-01-30 | 126.01999664307 | 127.33000183105 | 125.62999725342 | 126.19000244141 | 123.41045379639 | 479700 | 1.3531836462652 | -0.34075623809853 | ||
2024-01-31 | 125.76000213623 | 126.40000152588 | 123.70999908447 | 123.88999938965 | 121.16110992432 | 619400 | -2.1281664627635 | -1.4869614462604 | ||
2024-01-31 | -1.8226507704727 | |||||||||
2024-01-31 | 125.76000213623 | 126.40000152588 | 123.70999908447 | 123.88999938965 | 121.16110992432 | 619400 | -2.1281664627635 | 0.85559574123488 | ||
2024-02-01 | 124.94999694824 | 127.26999664307 | 124.01000213623 | 127.23000335693 | 124.42755126953 | 774300 | 2.6288157815324 | 1.8247350655285 | ||
2024-02-01 | 2.6959431622729 | |||||||||
2024-02-01 | 124.94999694824 | 127.26999664307 | 124.01000213623 | 127.23000335693 | 124.42755126953 | 774300 | 2.6288157815324 | -0.73095989989621 | ||
2024-02-02 | -0.73095989989621 | |||||||||
2024-02-02 | 126.30000305176 | 128.41999816895 | 125.08000183105 | 127.62999725342 | 124.81872558594 | 585300 | 2.670288046847 | 1.0530436813332 | ||
2024-02-02 | 1.0530436813332 | |||||||||
2024-02-02 | 126.30000305176 | 128.41999816895 | 125.08000183105 | 127.62999725342 | 124.81872558594 | 585300 | 2.670288046847 | -1.1204264952983 | ||
2024-02-05 | 126.19999694824 | 126.75 | 123.88999938965 | 125.76000213623 | 122.98992919922 | 598100 | -2.25641073795 | -0.34864882935945 | ||
2024-02-05 | 126.19999694824 | 126.75 | 123.88999938965 | 125.76000213623 | 122.98992919922 | 598100 | -2.25641073795 | -0.56456669243974 | ||
2024-02-06 | -2.0214638072407 | |||||||||
2024-02-06 | 125.05000305176 | 126.44999694824 | 125.05000305176 | 126.0299987793 | 123.25397491455 | 338800 | 1.1195472709464 | 0.7836830896625 | ||
2024-02-06 | 125.05000305176 | 126.44999694824 | 125.05000305176 | 126.0299987793 | 123.25397491455 | 338800 | 1.1195472709464 | 0.71411690438479 | ||
2024-02-07 | 126.93000030518 | 127.58999633789 | 126.06999969482 | 126.94000244141 | 124.14392852783 | 548700 | 1.2056767246338 | 0.0078800411300817 | ||
2024-02-07 | 126.93000030518 | 127.58999633789 | 126.06999969482 | 126.94000244141 | 124.14392852783 | 548700 | 1.2056767246338 | 1.433741949288 | ||
2024-02-08 | 128.75999450684 | 130.58999633789 | 127.83000183105 | 130.52000427246 | 127.64507293701 | 755700 | 2.1591132498642 | 1.3668917681816 | ||
2024-02-08 | 4.3742511693015 | |||||||||
2024-02-08 | 128.75999450684 | 130.58999633789 | 127.83000183105 | 130.52000427246 | 127.64507293701 | 755700 | 2.1591132498642 | -0.25283620920347 | ||
2024-02-09 | -0.25283620920347 | |||||||||
2024-02-09 | 130.19000244141 | 132.94999694824 | 130.19000244141 | 131.91000366211 | 129.00444030762 | 780400 | 2.1199742338726 | 1.3211469302163 | ||
2024-02-09 | 1.3211469302163 | |||||||||
2024-02-09 | 130.19000244141 | 132.94999694824 | 130.19000244141 | 131.91000366211 | 129.00444030762 | 780400 | 2.1199742338726 | -0.18194639261693 | ||
2024-02-12 | -0.18194639261693 | |||||||||
2024-02-12 | 131.66999816895 | 133.92999267578 | 131.58999633789 | 133.57000732422 | 130.62789916992 | 766100 | 1.7782478934661 | 1.4430084162647 | ||
2024-02-12 | 1.4430084162647 | |||||||||
2024-02-12 | 131.66999816895 | 133.92999267578 | 131.58999633789 | 133.57000732422 | 130.62789916992 | 766100 | 1.7782478934661 | -3.4214322629524 | ||
2024-02-13 | -3.4214322629524 | |||||||||
2024-02-13 | 129 | 130.66999816895 | 128.2200012207 | 129.58999633789 | 126.73557281494 | 840700 | 1.9107759514251 | 0.45736150224081 | ||
2024-02-13 | 129 | 130.66999816895 | 128.2200012207 | 129.58999633789 | 126.73557281494 | 840700 | 1.9107759514251 | 1.1420719408535 | ||
2024-02-14 | 131.07000732422 | 131.30999755859 | 129.03999328613 | 131.17999267578 | 128.29054260254 | 694500 | 1.7591478538188 | 0.083913439701311 | ||
2024-02-14 | 131.07000732422 | 131.30999755859 | 129.03999328613 | 131.17999267578 | 128.29054260254 | 694500 | 1.7591478538188 | 0.64796931771178 | ||
2024-02-15 | 132.0299987793 | 133.66000366211 | 131.39999389648 | 133.30999755859 | 130.3736114502 | 680700 | 1.7199466290732 | 0.96947571849677 | ||
2024-02-15 | 3.3410833787549 | |||||||||
2024-02-15 | 132.0299987793 | 133.66000366211 | 131.39999389648 | 133.30999755859 | 130.3736114502 | 680700 | 1.7199466290732 | -0.54759263439204 | ||
2024-02-16 | 132.58000183105 | 134.88999938965 | 131.94999694824 | 132.41999816895 | 129.50323486328 | 1005600 | -2.1795555302166 | -0.12068461298806 | ||
2024-02-16 | 132.58000183105 | 134.88999938965 | 131.94999694824 | 132.41999816895 | 129.50323486328 | 1005600 | -2.1795555302166 | -3.1943783310904 | ||
2024-02-20 | -3.8406685252073 | |||||||||
2024-02-20 | 128.19000244141 | 136.91000366211 | 128.05000305176 | 132.05999755859 | 129.15113830566 | 1527700 | 6.9191725101095 | 3.0189523702961 | ||
2024-02-20 | 3.0189523702961 | |||||||||
2024-02-20 | 128.19000244141 | 136.91000366211 | 128.05000305176 | 132.05999755859 | 129.15113830566 | 1527700 | 6.9191725101095 | -0.34832005420418 | ||
2024-02-21 | 131.60000610352 | 132.5299987793 | 128.75 | 131.11000061035 | 128.2220916748 | 1072700 | -2.8521835162707 | -0.37234458239966 | ||
2024-02-21 | -0.7193676857526 | |||||||||
2024-02-21 | 131.60000610352 | 132.5299987793 | 128.75 | 131.11000061035 | 128.2220916748 | 1072700 | -2.8521835162707 | 1.0372973869426 | ||
2024-02-22 | 1.0372973869426 | |||||||||
2024-02-22 | 132.4700012207 | 133.32000732422 | 127.26999664307 | 129.66000366211 | 126.80402374268 | 1321600 | -4.5379615577424 | -2.1212331340679 | ||
2024-02-22 | 132.4700012207 | 133.32000732422 | 127.26999664307 | 129.66000366211 | 126.80402374268 | 1321600 | -4.5379615577424 | -1.4730862318088 | ||
2024-02-23 | -3.5630717726343 | |||||||||
2024-02-23 | 127.75 | 129.86000061035 | 127.51000213623 | 129.08999633789 | 126.24656677246 | 931600 | 1.8429914789041 | 1.0489208124388 | ||
2024-02-23 | 1.0489208124388 | |||||||||
2024-02-23 | 127.75 | 129.86000061035 | 127.51000213623 | 129.08999633789 | 126.24656677246 | 931600 | 1.8429914789041 | -0.24788293013203 | ||
2024-02-26 | 128.77000427246 | 129.61999511719 | 128.2200012207 | 128.49000549316 | 125.65978240967 | 877500 | -1.0800755664423 | -0.21744099557878 | ||
2024-02-26 | -0.46478492659965 | |||||||||
2024-02-26 | 128.77000427246 | 129.61999511719 | 128.2200012207 | 128.49000549316 | 125.65978240967 | 877500 | -1.0800755664423 | 2.498242133898 | ||
2024-02-27 | 2.498242133898 | |||||||||
2024-02-27 | 131.69999694824 | 131.69999694824 | 128.69000244141 | 129.28999328613 | 126.44216918945 | 950000 | -2.2854932244371 | -1.8299192998892 | ||
2024-02-27 | 131.69999694824 | 131.69999694824 | 128.69000244141 | 129.28999328613 | 126.44216918945 | 950000 | -2.2854932244371 | -0.3171076066289 | ||
2024-02-28 | 128.88000488281 | 129.82000732422 | 127.95999908447 | 128.16000366211 | 125.337059021 | 819900 | -1.4327593088951 | -0.55866014387399 | ||
2024-02-28 | -2.6879220714971 | |||||||||
2024-02-28 | 128.88000488281 | 129.82000732422 | 127.95999908447 | 128.16000366211 | 125.337059021 | 819900 | -1.4327593088951 | 0.34332274409596 | ||
2024-02-29 | 0.34332274409596 | |||||||||
2024-02-29 | 128.60000610352 | 129.60000610352 | 127.79000091553 | 127.87000274658 | 125.05345153809 | 1731600 | -1.3966088755756 | -0.56765421639715 | ||
2024-02-29 | 128.60000610352 | 129.60000610352 | 127.79000091553 | 127.87000274658 | 125.05345153809 | 1731600 | -1.3966088755756 | -0.25025392034941 | ||
2024-03-01 | 127.55000305176 | 128 | 126.48000335693 | 126.80000305176 | 124.00701904297 | 1435600 | -1.1874973773956 | -0.58800468996905 | ||
2024-03-01 | 127.55000305176 | 128 | 126.48000335693 | 126.80000305176 | 124.00701904297 | 1435600 | -1.1874973773956 | -0.29180026630677 | ||
2024-03-04 | -1.6874072281094 | |||||||||
2024-03-04 | 126.43000030518 | 129.88999938965 | 125.7799987793 | 128.78999328613 | 125.95317077637 | 1176300 | 3.2676106298612 | 1.8666400183979 | ||
2024-03-04 | 1.8666400183979 | |||||||||
2024-03-04 | 126.43000030518 | 129.88999938965 | 125.7799987793 | 128.78999328613 | 125.95317077637 | 1176300 | 3.2676106298612 | -0.44257480793817 | ||
2024-03-05 | 128.2200012207 | 129.42999267578 | 126.56999969482 | 127.5299987793 | 124.72093200684 | 764800 | -2.2096833367836 | -0.53813947499389 | ||
2024-03-05 | -0.97833261318417 | |||||||||
2024-03-05 | 128.2200012207 | 129.42999267578 | 126.56999969482 | 127.5299987793 | 124.72093200684 | 764800 | -2.2096833367836 | 0.58809692400135 | ||
2024-03-06 | 128.2799987793 | 129.38000488281 | 127.16999816895 | 128.41000366211 | 125.58155059814 | 588800 | 1.7378365539734 | 0.10134462429812 | ||
2024-03-06 | 128.2799987793 | 129.38000488281 | 127.16999816895 | 128.41000366211 | 125.58155059814 | 588800 | 1.7378365539734 | 0.73981537352958 | ||
2024-03-07 | 129.36000061035 | 131.94999694824 | 129.03999328613 | 131.89999389648 | 128.99465942383 | 1376200 | 2.2551176484152 | 1.9635074784698 | ||
2024-03-07 | 129.36000061035 | 131.94999694824 | 129.03999328613 | 131.89999389648 | 128.99465942383 | 1376200 | 2.2551176484152 | 0.47006095880728 | ||
2024-03-08 | 3.9128091750395 | |||||||||
2024-03-08 | 132.52000427246 | 134.5 | 130.64999389648 | 130.85000610352 | 127.96781158447 | 803000 | -2.8624580695284 | -1.2601857192155 | ||
2024-03-08 | 132.52000427246 | 134.5 | 130.64999389648 | 130.85000610352 | 127.96781158447 | 803000 | -2.8624580695284 | -0.28277444303965 | ||
2024-03-11 | -1.5393966791064 | |||||||||
2024-03-11 | 130.47999572754 | 131.38999938965 | 129.35000610352 | 131.03999328613 | 128.15361022949 | 720500 | 1.5771110861025 | 0.42918269231331 | ||
2024-03-11 | 130.47999572754 | 131.38999938965 | 129.35000610352 | 131.03999328613 | 128.15361022949 | 720500 | 1.5771110861025 | 0.19078145055618 | ||
2024-03-12 | 131.28999328613 | 133.60000610352 | 130.36999511719 | 133.08000183105 | 130.14869689941 | 806400 | 2.4775723765462 | 1.3634005914074 | ||
2024-03-12 | 1.9926472935704 | |||||||||
2024-03-12 | 131.28999328613 | 133.60000610352 | 130.36999511719 | 133.08000183105 | 130.14869689941 | 806400 | 2.4775723765462 | -0.037573678291114 | ||
2024-03-13 | 133.0299987793 | 134.39999389648 | 132.28999328613 | 132.75999450684 | 129.83573913574 | 959200 | -1.5699410016169 | -0.2029649514685 | ||
2024-03-13 | 133.0299987793 | 134.39999389648 | 132.28999328613 | 132.75999450684 | 129.83573913574 | 959200 | -1.5699410016169 | -0.27869473674048 | ||
2024-03-14 | 132.38999938965 | 132.69000244141 | 128.66000366211 | 130.05999755859 | 127.65675354004 | 920400 | -3.0371532935019 | -1.7599530491703 | ||
2024-03-14 | 132.38999938965 | 132.69000244141 | 128.66000366211 | 130.05999755859 | 127.65675354004 | 920400 | -3.0371532935019 | -0.81500659579531 | ||
2024-03-15 | -3.0658264013509 | |||||||||
2024-03-15 | 129 | 131.60000610352 | 129 | 130.38999938965 | 127.98066711426 | 1538700 | 2.0155086073764 | 1.0775189067042 | ||
2024-03-15 | 129 | 131.60000610352 | 129 | 130.38999938965 | 127.98066711426 | 1538700 | 2.0155086073764 | 0.81294390946818 | ||
2024-03-18 | 1.8992224404978 | |||||||||
2024-03-18 | 131.44999694824 | 131.88000488281 | 130.50999450684 | 131.33999633789 | 128.91310119629 | 505400 | -1.0388310018596 | -0.083682474633207 | ||
2024-03-18 | 131.44999694824 | 131.88000488281 | 130.50999450684 | 131.33999633789 | 128.91310119629 | 505400 | -1.0388310018596 | -0.030450195864118 | ||
2024-03-19 | -0.11410718901989 | |||||||||
2024-03-19 | 131.30000305176 | 133.28999328613 | 131.30000305176 | 133.00999450684 | 130.55224609375 | 540900 | 1.5156056269021 | 1.3023544671237 | ||
2024-03-19 | 131.30000305176 | 133.28999328613 | 131.30000305176 | 133.00999450684 | 130.55224609375 | 540900 | 1.5156056269021 | 0.17292759629151 | ||
2024-03-20 | 133.24000549316 | 135.35000610352 | 132.69000244141 | 135.2799987793 | 132.78031921387 | 610400 | 2.0046752680436 | 1.5310666481753 | ||
2024-03-20 | 133.24000549316 | 135.35000610352 | 132.69000244141 | 135.2799987793 | 132.78031921387 | 610400 | 2.0046752680436 | 0.39917840759511 | ||
2024-03-21 | 3.4425012699194 | |||||||||
2024-03-21 | 135.82000732422 | 136.07000732422 | 134.78999328613 | 135.28999328613 | 132.79010009766 | 670400 | -0.94070255690955 | -0.39023266787251 | ||
2024-03-21 | -0.39023266787251 | |||||||||
2024-03-21 | 135.82000732422 | 136.07000732422 | 134.78999328613 | 135.28999328613 | 132.79010009766 | 670400 | -0.94070255690955 | 0.13305339899723 | ||
2024-03-22 | 0.13305339899723 | |||||||||
2024-03-22 | 135.4700012207 | 135.4700012207 | 133.72999572754 | 134.11999511719 | 131.6417388916 | 352600 | -1.284421257463 | -0.99653509363763 | ||
2024-03-22 | 135.4700012207 | 135.4700012207 | 133.72999572754 | 134.11999511719 | 131.6417388916 | 352600 | -1.284421257463 | -0.27586872253031 | ||
2024-03-25 | 133.75 | 134.25 | 132.5299987793 | 132.91000366211 | 130.4541015625 | 355400 | -1.2811927156075 | -0.62803464515186 | ||
2024-03-25 | -1.8897154613759 | |||||||||
2024-03-25 | 133.75 | 134.25 | 132.5299987793 | 132.91000366211 | 130.4541015625 | 355400 | -1.2811927156075 | 0.21066794942592 | ||
2024-03-26 | 133.19000244141 | 133.94000244141 | 133.05999755859 | 133.33999633789 | 130.87615966797 | 431300 | 0.66135946111452 | 0.11261648302046 | ||
2024-03-26 | 133.19000244141 | 133.94000244141 | 133.05999755859 | 133.33999633789 | 130.87615966797 | 431300 | 0.66135946111452 | 0.6074678122393 | ||
2024-03-27 | 134.14999389648 | 135 | 133.46000671387 | 134.24000549316 | 131.75952148438 | 511900 | 1.1538987027286 | 0.067097727003351 | ||
2024-03-27 | 134.14999389648 | 135 | 133.46000671387 | 134.24000549316 | 131.75952148438 | 511900 | 1.1538987027286 | 0.43950857698727 | ||
2024-03-28 | 1.4445851448672 | |||||||||
2024-03-28 | 134.83000183105 | 135.05000305176 | 133.83999633789 | 134.71000671387 | 132.2208404541 | 341200 | -0.89596940875555 | -0.088997341509978 | ||
2024-03-28 | 134.83000183105 | 135.05000305176 | 133.83999633789 | 134.71000671387 | 132.2208404541 | 341200 | -0.89596940875555 | -0.22270287046681 | ||
2024-04-01 | 134.41000366211 | 134.41000366211 | 132.17999267578 | 132.32000732422 | 129.875 | 300300 | -1.6591108738708 | -1.5549410616375 | ||
2024-04-01 | 134.41000366211 | 134.41000366211 | 132.17999267578 | 132.32000732422 | 129.875 | 300300 | -1.6591108738708 | -0.11336846052757 | ||
2024-04-02 | 132.16999816895 | 132.16999816895 | 130.10000610352 | 131.58000183105 | 129.14866638184 | 423200 | -1.566158806164 | -0.44639203001007 | ||
2024-04-02 | 132.16999816895 | 132.16999816895 | 130.10000610352 | 131.58000183105 | 129.14866638184 | 423200 | -1.566158806164 | -0.18240271304466 | ||
2024-04-03 | -2.5884487471395 | |||||||||
2024-04-03 | 131.33999633789 | 132.66000366211 | 131.13999938965 | 131.47999572754 | 129.05052185059 | 482500 | 1.1590699096655 | 0.10659311219126 | ||
2024-04-03 | 131.33999633789 | 132.66000366211 | 131.13999938965 | 131.47999572754 | 129.05052185059 | 482500 | 1.1590699096655 | 0.67690859337473 | ||
2024-04-04 | 0.78422324350235 | |||||||||
2024-04-04 | 132.36999511719 | 133.91999816895 | 130.4700012207 | 131.02000427246 | 128.59901428223 | 372800 | -2.5761626309835 | -1.0198616714697 | ||
2024-04-04 | -1.0198616714697 | |||||||||
2024-04-04 | 132.36999511719 | 133.91999816895 | 130.4700012207 | 131.02000427246 | 128.59901428223 | 372800 | -2.5761626309835 | 0.37398123828178 | ||
2024-04-05 | 131.50999450684 | 132.77000427246 | 130.44999694824 | 132.30999755859 | 129.86518859863 | 351900 | 1.7784648359473 | 0.60832110499116 | ||
2024-04-05 | 131.50999450684 | 132.77000427246 | 130.44999694824 | 132.30999755859 | 129.86518859863 | 351900 | 1.7784648359473 | 0.5592967325363 | ||
2024-04-08 | 1.5493807915587 | |||||||||
2024-04-08 | 133.05000305176 | 133.50999450684 | 132.50999450684 | 132.86000061035 | 130.40502929688 | 471400 | -0.74900759579374 | -0.14280528902532 | ||
2024-04-08 | -0.14280528902532 | |||||||||
2024-04-08 | 133.05000305176 | 133.50999450684 | 132.50999450684 | 132.86000061035 | 130.40502929688 | 471400 | -0.74900759579374 | 0.42901705766309 | ||
2024-04-09 | 133.42999267578 | 134.33999633789 | 131.46000671387 | 133.88000488281 | 131.40617370605 | 336700 | 2.1907724607773 | 0.33726465692367 | ||
2024-04-09 | 0.76772863749444 | |||||||||
2024-04-09 | 133.42999267578 | 134.33999633789 | 131.46000671387 | 133.88000488281 | 131.40617370605 | 336700 | 2.1907724607773 | -2.1287765159631 | ||
2024-04-10 | 131.0299987793 | 131.75 | 129.03999328613 | 129.13000488281 | 126.74394989014 | 547500 | -2.0569310921193 | -1.4500449623637 | ||
2024-04-10 | -3.5479532616971 | |||||||||
2024-04-10 | 131.0299987793 | 131.75 | 129.03999328613 | 129.13000488281 | 126.74394989014 | 547500 | -2.0569310921193 | 0.015479759092418 | ||
2024-04-11 | 129.14999389648 | 129.83000183105 | 128.00999450684 | 129.75 | 127.35249328613 | 471500 | 1.4217697073033 | 0.46458082220007 | ||
2024-04-11 | 0.48013249728455 | |||||||||
2024-04-11 | 129.14999389648 | 129.83000183105 | 128.00999450684 | 129.75 | 127.35249328613 | 471500 | 1.4217697073033 | -0.88631514179913 | ||
2024-04-12 | 128.60000610352 | 129.91000366211 | 126.76999664307 | 127.41999816895 | 125.06553649902 | 600000 | -2.4170632980736 | -0.91757999888467 | ||
2024-04-12 | -1.7957624902156 | |||||||||
2024-04-12 | 128.60000610352 | 129.91000366211 | 126.76999664307 | 127.41999816895 | 125.06553649902 | 600000 | -2.4170632980736 | 1.1222790418457 | ||
2024-04-15 | 1.1222790418457 | |||||||||
2024-04-15 | 128.85000610352 | 129.33000183105 | 125.80999755859 | 126.94000244141 | 124.59441375732 | 471000 | -2.7217228969494 | -1.4823465825643 | ||
2024-04-15 | 128.85000610352 | 129.33000183105 | 125.80999755859 | 126.94000244141 | 124.59441375732 | 471000 | -2.7217228969494 | -0.47266904992583 | ||
2024-04-16 | -1.9480090389817 | |||||||||
2024-04-16 | 126.33999633789 | 127.06999969482 | 125.04000091553 | 126.37999725342 | 124.04475402832 | 520000 | 1.6234794981074 | 0.031661323956644 | ||
2024-04-16 | 126.33999633789 | 127.06999969482 | 125.04000091553 | 126.37999725342 | 124.04475402832 | 520000 | 1.6234794981074 | 0.97325793928227 | ||
2024-04-17 | 1.005227409588 | |||||||||
2024-04-17 | 127.61000061035 | 127.65000152588 | 125.59999847412 | 125.7799987793 | 123.45584106445 | 576900 | -1.6059561513928 | -1.4340583201175 | ||
2024-04-17 | -1.4340583201175 | |||||||||
2024-04-17 | 127.61000061035 | 127.65000152588 | 125.59999847412 | 125.7799987793 | 123.45584106445 | 576900 | -1.6059561513928 | 0.17490954272401 | ||
2024-04-18 | 0.17490954272401 | |||||||||
2024-04-18 | 126 | 126.83000183105 | 124.61000061035 | 124.83999633789 | 122.53321075439 | 421300 | -1.7503754542717 | -0.92063782707094 | ||
2024-04-18 | -0.92063782707094 | |||||||||
2024-04-18 | 126 | 126.83000183105 | 124.61000061035 | 124.83999633789 | 122.53321075439 | 421300 | -1.7503754542717 | 0.16020873398248 | ||
2024-04-19 | 125.04000091553 | 126.05000305176 | 124.61000061035 | 125.20999908447 | 122.89636993408 | 328300 | 1.1556074427036 | 0.13595502855135 | ||
2024-04-19 | 125.04000091553 | 126.05000305176 | 124.61000061035 | 125.20999908447 | 122.89636993408 | 328300 | 1.1556074427036 | 0.49517031476356 | ||
2024-04-22 | 0.7930194827021 | |||||||||
2024-04-22 | 125.83000183105 | 126.80999755859 | 124.91000366211 | 125.41999816895 | 123.10249328613 | 704900 | -1.4982997658418 | -0.32583935161971 | ||
2024-04-22 | -0.32583935161971 | |||||||||
2024-04-22 | 125.83000183105 | 126.80999755859 | 124.91000366211 | 125.41999816895 | 123.10249328613 | 704900 | -1.4982997658418 | 0.22324891036891 | ||
2024-04-23 | 125.69999694824 | 127.58999633789 | 125.69999694824 | 126.9700012207 | 124.62385559082 | 612300 | 1.5035795032093 | 1.0103455077918 | ||
2024-04-23 | 1.2358500034978 | |||||||||
2024-04-23 | 125.69999694824 | 127.58999633789 | 125.69999694824 | 126.9700012207 | 124.62385559082 | 612300 | 1.5035795032093 | -0.29140957944773 | ||
2024-04-24 | 126.59999847412 | 127.63999938965 | 125.08999633789 | 126.54000091553 | 124.20179748535 | 871200 | -1.9978087307674 | -0.047391437059152 | ||
2024-04-24 | -0.33866291331946 | |||||||||
2024-04-24 | 126.59999847412 | 127.63999938965 | 125.08999633789 | 126.54000091553 | 124.20179748535 | 871200 | -1.9978087307674 | 0 | ||
2024-04-25 | 0 | |||||||||
2024-04-25 | 126.54000091553 | 127.76999664307 | 123.16000366211 | 124.87000274658 | 122.56266021729 | 932000 | -3.6080403084265 | -1.3197393368601 | ||
2024-04-25 | -1.3197393368601 | |||||||||
2024-04-25 | 126.54000091553 | 127.76999664307 | 123.16000366211 | 124.87000274658 | 122.56266021729 | 932000 | -3.6080403084265 | 0.16817416501451 | ||
2024-04-26 | 0.16817416501451 | |||||||||
2024-04-26 | 125.08000183105 | 125.98000335693 | 123.43000030518 | 123.84999847412 | 121.56150817871 | 975500 | -2.0241331828933 | -0.98337331222217 | ||
2024-04-26 | -0.98337331222217 | |||||||||
2024-04-26 | 125.08000183105 | 125.98000335693 | 123.43000030518 | 123.84999847412 | 121.56150817871 | 975500 | -2.0241331828933 | 0.080741603030376 | ||
2024-04-29 | 123.94999694824 | 125.31999969482 | 123.94999694824 | 124.80999755859 | 122.5037612915 | 705700 | 1.1052866319586 | 0.69382866601495 | ||
2024-04-29 | 0.77513047743255 | |||||||||
2024-04-29 | 123.94999694824 | 125.31999969482 | 123.94999694824 | 124.80999755859 | 122.5037612915 | 705700 | 1.1052866319586 | -0.35253170468589 | ||
2024-04-30 | 124.37000274658 | 124.73999786377 | 121.23999786377 | 121.55999755859 | 119.31381225586 | 665200 | -2.8058361872207 | -2.259391433571 | ||
2024-04-30 | -2.6039580671206 | |||||||||
2024-04-30 | 124.37000274658 | 124.73999786377 | 121.23999786377 | 121.55999755859 | 119.31381225586 | 665200 | -2.8058361872207 | 0.25502237102206 | ||
2024-05-01 | 0.25502237102206 | |||||||||
2024-05-01 | 121.87000274658 | 123.66999816895 | 120.29000091553 | 121.05999755859 | 118.82305908203 | 691400 | -2.7330777904602 | -0.66464689401264 | ||
2024-05-01 | -0.66464689401264 | |||||||||
2024-05-01 | 121.87000274658 | 123.66999816895 | 120.29000091553 | 121.05999755859 | 118.82305908203 | 691400 | -2.7330777904602 | 0.78473863934856 | ||
2024-05-02 | 122.01000213623 | 122.59999847412 | 120.01999664307 | 122.26000213623 | 120.00089263916 | 503100 | 2.1496433121286 | 0.20490123401593 | ||
2024-05-02 | 122.01000213623 | 122.59999847412 | 120.01999664307 | 122.26000213623 | 120.00089263916 | 503100 | 2.1496433121286 | 1.5622411249319 | ||
2024-05-03 | 2.5689746184294 | |||||||||
2024-05-03 | 124.16999816895 | 125.33000183105 | 122.61000061035 | 122.87999725342 | 120.60942840576 | 603800 | -2.170271428201 | -1.0388990372474 | ||
2024-05-03 | -1.0388990372474 | |||||||||
2024-05-03 | 124.16999816895 | 125.33000183105 | 122.61000061035 | 122.87999725342 | 120.60942840576 | 603800 | -2.170271428201 | 0.7893890318883 | ||
2024-05-06 | 123.84999847412 | 124.98999786377 | 123.0299987793 | 124.87999725342 | 122.57247924805 | 374200 | 1.5931066438428 | 0.83165021557274 | ||
2024-05-06 | 123.84999847412 | 124.98999786377 | 123.0299987793 | 124.87999725342 | 122.57247924805 | 374200 | 1.5931066438428 | 0.3443308092834 | ||
2024-05-07 | 1.9775393550541 | |||||||||
2024-05-07 | 125.30999755859 | 125.94000244141 | 124.15000152588 | 124.37000274658 | 122.07190704346 | 612400 | -1.4213124351495 | -0.75013552815064 | ||
2024-05-07 | 125.30999755859 | 125.94000244141 | 124.15000152588 | 124.37000274658 | 122.07190704346 | 612400 | -1.4213124351495 | -0.29750159878661 | ||
2024-05-08 | -1.0454054617479 | |||||||||
2024-05-08 | 124 | 124.66000366211 | 123.5299987793 | 124.12999725342 | 121.83633422852 | 591600 | 0.91476151054726 | 0.10483649469191 | ||
2024-05-08 | 124 | 124.66000366211 | 123.5299987793 | 124.12999725342 | 121.83633422852 | 591600 | 0.91476151054726 | 0.29807681847174 | ||
2024-05-09 | 124.5 | 125.90000152588 | 123.93000030518 | 125.66999816895 | 123.34786987305 | 670400 | 1.5896080173098 | 0.93975756541793 | ||
2024-05-09 | 124.5 | 125.90000152588 | 123.93000030518 | 125.66999816895 | 123.34786987305 | 670400 | 1.5896080173098 | 0.29442408846432 | ||
2024-05-10 | 1.6451620286511 | |||||||||
2024-05-10 | 126.04000091553 | 126.86000061035 | 125.33000183105 | 125.98999786377 | 123.6619644165 | 590000 | -1.2060529496577 | -0.039672367022059 | ||
2024-05-10 | -0.039672367022059 | |||||||||
2024-05-10 | 126.04000091553 | 126.86000061035 | 125.33000183105 | 125.98999786377 | 123.6619644165 | 590000 | -1.2060529496577 | 0.47622706904866 | ||
2024-05-13 | 0.47622706904866 | |||||||||
2024-05-13 | 126.58999633789 | 126.98000335693 | 125.45999908447 | 125.70999908447 | 123.3871383667 | 591600 | -1.1970422367909 | -0.69515544582931 | ||
2024-05-13 | -0.69515544582931 | |||||||||
2024-05-13 | 126.58999633789 | 126.98000335693 | 125.45999908447 | 125.70999908447 | 123.3871383667 | 591600 | -1.1970422367909 | 0.82730166502387 | ||
2024-05-14 | 126.75 | 127.61000061035 | 126.20999908447 | 127.33999633789 | 124.98700714111 | 490600 | 1.1092635575901 | 0.46548034547584 | ||
2024-05-14 | 126.75 | 127.61000061035 | 126.20999908447 | 127.33999633789 | 124.98700714111 | 490600 | 1.1092635575901 | 0.76960186470221 | ||
2024-05-15 | 2.076213713113 | |||||||||
2024-05-15 | 128.32000732422 | 128.97999572754 | 127.87000274658 | 127.94000244141 | 125.57593536377 | 420400 | -0.86059312895451 | -0.29613845162303 | ||
2024-05-15 | 128.32000732422 | 128.97999572754 | 127.87000274658 | 127.94000244141 | 125.57593536377 | 420400 | -0.86059312895451 | -0.30482990636729 | ||
2024-05-16 | 127.55000305176 | 128.07000732422 | 125.30999755859 | 125.38999938965 | 123.07305145264 | 533000 | -2.1550789472806 | -1.6934563782275 | ||
2024-05-16 | -2.2833601678086 | |||||||||
2024-05-16 | 127.55000305176 | 128.07000732422 | 125.30999755859 | 125.38999938965 | 123.07305145264 | 533000 | -2.1550789472806 | 0.48648266474265 | ||
2024-05-17 | 0.48648266474265 | |||||||||
2024-05-17 | 126 | 126.25 | 124.01999664307 | 124.43000030518 | 122.13079071045 | 507600 | -1.7663392926207 | -1.2460315038287 | ||
2024-05-17 | -1.2460315038287 | |||||||||
2024-05-17 | 126 | 126.25 | 124.01999664307 | 124.43000030518 | 122.13079071045 | 507600 | -1.7663392926207 | 0.15269825680322 | ||
2024-05-20 | 0.15269825680322 | |||||||||
2024-05-20 | 124.62000274658 | 124.62000274658 | 123.05999755859 | 123.23999786377 | 120.96278381348 | 731700 | -1.2518096241424 | -1.1073702875924 | ||
2024-05-20 | 124.62000274658 | 124.62000274658 | 123.05999755859 | 123.23999786377 | 120.96278381348 | 731700 | -1.2518096241424 | -0.19474023687897 | ||
2024-05-21 | -1.2999540289502 | |||||||||
2024-05-21 | 123 | 124.15000152588 | 121.69000244141 | 123.55000305176 | 121.26705169678 | 628300 | 2.0215293246108 | 0.44715695264863 | ||
2024-05-21 | 0.44715695264863 | |||||||||
2024-05-21 | 123 | 124.15000152588 | 121.69000244141 | 123.55000305176 | 121.26705169678 | 628300 | 2.0215293246108 | -0.26709981619056 | ||
2024-05-22 | 123.2200012207 | 123.63999938965 | 122.23999786377 | 123.06999969482 | 120.79592132568 | 519900 | -1.1323208773779 | -0.12173472195495 | ||
2024-05-22 | -0.38850938492693 | |||||||||
2024-05-22 | 123.2200012207 | 123.63999938965 | 122.23999786377 | 123.06999969482 | 120.79592132568 | 519900 | -1.1323208773779 | 0.2762687642222 | ||
2024-05-23 | 0.2762687642222 | |||||||||
2024-05-23 | 123.41000366211 | 123.44999694824 | 120.40000152588 | 121.55999755859 | 119.31381225586 | 503500 | -2.4706322379595 | -1.4990730480657 | ||
2024-05-23 | -1.4990730480657 | |||||||||
2024-05-23 | 123.41000366211 | 123.44999694824 | 120.40000152588 | 121.55999755859 | 119.31381225586 | 503500 | -2.4706322379595 | 0.57585109550475 | ||
2024-05-24 | 122.26000213623 | 123.59999847412 | 121.76000213623 | 122.59999847412 | 120.33459472656 | 407800 | 1.5111664796391 | 0.2780928610747 | ||
2024-05-24 | 0.85554535736647 | |||||||||
2024-05-24 | 122.26000213623 | 123.59999847412 | 121.76000213623 | 122.59999847412 | 120.33459472656 | 407800 | 1.5111664796391 | -0.1468191740751 | ||
2024-05-28 | 122.41999816895 | 122.87000274658 | 119.80000305176 | 120.41999816895 | 118.1948928833 | 536900 | -2.4985754262219 | -1.6337200048312 | ||
2024-05-28 | 122.41999816895 | 122.87000274658 | 119.80000305176 | 120.41999816895 | 118.1948928833 | 536900 | -2.4985754262219 | -0.93838006195003 | ||
2024-05-29 | -2.699834910106 | |||||||||
2024-05-29 | 119.29000091553 | 119.79000091553 | 118.51000213623 | 119.38999938965 | 117.18391418457 | 397900 | 1.0800765810682 | 0.083828043720025 | ||
2024-05-29 | 119.29000091553 | 119.79000091553 | 118.51000213623 | 119.38999938965 | 117.18391418457 | 397900 | 1.0800765810682 | 0.43555094657788 | ||
2024-05-30 | 119.91000366211 | 121.2200012207 | 119.86000061035 | 120.44999694824 | 118.2243270874 | 632200 | 1.1346576033924 | 0.45033214047299 | ||
2024-05-30 | 119.91000366211 | 121.2200012207 | 119.86000061035 | 120.44999694824 | 118.2243270874 | 632200 | 1.1346576033924 | 0.06641912252523 | ||
2024-05-31 | 120.5299987793 | 122 | 119.76999664307 | 121.81999969482 | 119.56901550293 | 1117000 | 1.8619048337952 | 1.0702737315126 | ||
2024-05-31 | 120.5299987793 | 122 | 119.76999664307 | 121.81999969482 | 119.56901550293 | 1117000 | 1.8619048337952 | 0.56641146210377 | ||
2024-06-03 | 2.6993052192055 | |||||||||
2024-06-03 | 122.51000213623 | 122.51000213623 | 118.76000213623 | 120.5 | 118.27340698242 | 545500 | -3.0609745609424 | -1.6406841083844 | ||
2024-06-03 | 122.51000213623 | 122.51000213623 | 118.76000213623 | 120.5 | 118.27340698242 | 545500 | -3.0609745609424 | -2.5394170610737 | ||
2024-06-04 | -4.1384373572914 | |||||||||
2024-06-04 | 117.44000244141 | 119.09999847412 | 115.9700012207 | 117.63999938965 | 115.46624755859 | 719900 | 2.6989714757882 | 0.17029712541259 | ||
2024-06-04 | 117.44000244141 | 119.09999847412 | 115.9700012207 | 117.63999938965 | 115.46624755859 | 719900 | 2.6989714757882 | 0.11900662221591 | ||
2024-06-05 | 117.7799987793 | 118.5299987793 | 117.26000213623 | 118.26000213623 | 116.07479858398 | 517800 | 1.0830603956419 | 0.40754233478391 | ||
2024-06-05 | 0.69822860846188 | |||||||||
2024-06-05 | 117.7799987793 | 118.5299987793 | 117.26000213623 | 118.26000213623 | 116.07479858398 | 517800 | 1.0830603956419 | -0.084558153487857 | ||
2024-06-06 | 118.16000366211 | 119.01999664307 | 116.37000274658 | 117.51999664307 | 115.34846496582 | 507800 | -2.2265114864955 | -0.5416443798302 | ||
2024-06-06 | 118.16000366211 | 119.01999664307 | 116.37000274658 | 117.51999664307 | 115.34846496582 | 507800 | -2.2265114864955 | -0.87644554860328 | ||
2024-06-07 | -1.4967057673667 | |||||||||
2024-06-07 | 116.48999786377 | 117.54000091553 | 115.5 | 116.93000030518 | 114.76937103271 | 372600 | 1.7662345588981 | 0.37771692804116 | ||
2024-06-07 | 0.37771692804116 | |||||||||
2024-06-07 | 116.48999786377 | 117.54000091553 | 115.5 | 116.93000030518 | 114.76937103271 | 372600 | 1.7662345588981 | -0.26511379268339 | ||
2024-06-10 | -0.26511379268339 | |||||||||
2024-06-10 | 116.62000274658 | 118.05999755859 | 116.37999725342 | 117.48999786377 | 115.31902313232 | 533700 | 1.4435472974944 | 0.7460084862783 | ||
2024-06-10 | 0.7460084862783 | |||||||||
2024-06-10 | 116.62000274658 | 118.05999755859 | 116.37999725342 | 117.48999786377 | 115.31902313232 | 533700 | 1.4435472974944 | -0.28938321905908 | ||
2024-06-11 | -0.28938321905908 | |||||||||
2024-06-11 | 117.15000152588 | 117.87000274658 | 115.7200012207 | 117.30999755859 | 115.14234924316 | 566900 | 1.8579342405799 | 0.13657364970627 | ||
2024-06-11 | 117.15000152588 | 117.87000274658 | 115.7200012207 | 117.30999755859 | 115.14234924316 | 566900 | 1.8579342405799 | 1.9861920378021 | ||
2024-06-12 | 119.63999938965 | 122.37999725342 | 119.01999664307 | 119.98999786377 | 117.77283477783 | 437100 | 2.8230555411861 | 0.29254302566586 | ||
2024-06-12 | 2.4242392666664 | |||||||||
2024-06-12 | 119.63999938965 | 122.37999725342 | 119.01999664307 | 119.98999786377 | 117.77283477783 | 437100 | 2.8230555411861 | -0.28335389944472 | ||
2024-06-13 | 119.65000152588 | 119.94999694824 | 117.79000091553 | 119.16000366211 | 116.95816802979 | 461000 | -1.8007470509957 | -0.40952599876362 | ||
2024-06-13 | 119.65000152588 | 119.94999694824 | 117.79000091553 | 119.16000366211 | 116.95816802979 | 461000 | -1.8007470509957 | -1.8210857096758 | ||
2024-06-14 | 116.98999786377 | 117.33000183105 | 115 | 116.36000061035 | 114.67182159424 | 480100 | -1.9858534004028 | -0.53850522687553 | ||
2024-06-14 | 116.98999786377 | 117.33000183105 | 115 | 116.36000061035 | 114.67182159424 | 480100 | -1.9858534004028 | -0.28360418470583 | ||
2024-06-17 | -3.3002743186717 | |||||||||
2024-06-17 | 116.0299987793 | 117.2200012207 | 115.4700012207 | 116.23000335693 | 114.54371643066 | 785700 | 1.5155451472241 | 0.17237316188994 | ||
2024-06-17 | 0.17237316188994 | |||||||||
2024-06-17 | 116.0299987793 | 117.2200012207 | 115.4700012207 | 116.23000335693 | 114.54371643066 | 785700 | 1.5155451472241 | -0.017210936834877 | ||
2024-06-18 | -0.017210936834877 | |||||||||
2024-06-18 | 116.20999908447 | 116.76999664307 | 115.75 | 116.61000061035 | 114.91820526123 | 884100 | 0.88120660308113 | 0.34420577319525 | ||
2024-06-18 | 0.34420577319525 | |||||||||
2024-06-18 | 116.20999908447 | 116.76999664307 | 115.75 | 116.61000061035 | 114.91820526123 | 884100 | 0.88120660308113 | -0.81467879536041 | ||
2024-06-20 | -0.81467879536041 | |||||||||
2024-06-20 | 115.66000366211 | 117.18000030518 | 115.01000213623 | 115.75 | 114.07067871094 | 720700 | 1.8867908257013 | 0.077811114508997 | ||
2024-06-20 | 0.077811114508997 | |||||||||
2024-06-20 | 115.66000366211 | 117.18000030518 | 115.01000213623 | 115.75 | 114.07067871094 | 720700 | 1.8867908257013 | -0.1641489774568 | ||
2024-06-21 | -0.1641489774568 | |||||||||
2024-06-21 | 115.55999755859 | 116.61000061035 | 113.58000183105 | 116.23000335693 | 114.54371643066 | 1495400 | 2.6677220729437 | 0.57979042271969 | ||
2024-06-21 | 115.55999755859 | 116.61000061035 | 113.58000183105 | 116.23000335693 | 114.54371643066 | 1495400 | 2.6677220729437 | 0.73130727830302 | ||
2024-06-24 | 117.08000183105 | 120.05999755859 | 116.55000305176 | 118.38999938965 | 116.67238616943 | 825400 | 3.011578219588 | 1.1188909618263 | ||
2024-06-24 | 2.448945907618 | |||||||||
2024-06-24 | 117.08000183105 | 120.05999755859 | 116.55000305176 | 118.38999938965 | 116.67238616943 | 825400 | 3.011578219588 | -0.66728686510696 | ||
2024-06-25 | 117.59999847412 | 118.30999755859 | 115.12999725342 | 116.12999725342 | 114.44515991211 | 780800 | -2.6878542564426 | -1.2500010542318 | ||
2024-06-25 | 117.59999847412 | 118.30999755859 | 115.12999725342 | 116.12999725342 | 114.44515991211 | 780800 | -2.6878542564426 | -1.0763799445136 | ||
2024-06-26 | 114.87999725342 | 115.12999725342 | 113.62000274658 | 114.65000152588 | 112.98664093018 | 749500 | -1.3115561042812 | -0.20020519937139 | ||
2024-06-26 | -3.1590488073746 | |||||||||
2024-06-26 | 114.87999725342 | 115.12999725342 | 113.62000274658 | 114.65000152588 | 112.98664093018 | 749500 | -1.3115561042812 | 0.76755101762414 | ||
2024-06-27 | 115.5299987793 | 116.38999938965 | 114.58000183105 | 116.31999969482 | 114.63240814209 | 545500 | 1.5796801620431 | 0.68380587195931 | ||
2024-06-27 | 115.5299987793 | 116.38999938965 | 114.58000183105 | 116.31999969482 | 114.63240814209 | 545500 | 1.5796801620431 | 0.31809039507631 | ||
2024-06-28 | 116.69000244141 | 118.56999969482 | 116.65000152588 | 118.15000152588 | 116.43585968018 | 2983300 | 1.6459478301158 | 1.2511775250033 | ||
2024-06-28 | 116.69000244141 | 118.56999969482 | 116.65000152588 | 118.15000152588 | 116.43585968018 | 2983300 | 1.6459478301158 | 0.33008834922699 | ||
2024-07-01 | 3.3929344421076 | |||||||||
2024-07-01 | 118.54000091553 | 118.80000305176 | 115.37000274658 | 115.73999786377 | 114.0608215332 | 635800 | -2.8872055699202 | -2.3620744306836 | ||
2024-07-01 | -2.3620744306836 | |||||||||
2024-07-01 | 118.54000091553 | 118.80000305176 | 115.37000274658 | 115.73999786377 | 114.0608215332 | 635800 | -2.8872055699202 | 0.077763926858787 | ||
2024-07-02 | 115.83000183105 | 116.48999786377 | 115.33000183105 | 116.11000061035 | 114.42545318604 | 632800 | 1.0058059605462 | 0.24173251737083 | ||
2024-07-02 | 115.83000183105 | 116.48999786377 | 115.33000183105 | 116.11000061035 | 114.42545318604 | 632800 | 1.0058059605462 | 0.17224782291867 | ||
2024-07-03 | 0.49248289730844 | |||||||||
2024-07-03 | 116.30999755859 | 116.9700012207 | 115.37999725342 | 115.69000244141 | 114.01155853271 | 247400 | -1.3593262808342 | -0.53305401960408 | ||
2024-07-03 | 116.30999755859 | 116.9700012207 | 115.37999725342 | 115.69000244141 | 114.01155853271 | 247400 | -1.3593262808342 | -0.12965815776076 | ||
2024-07-05 | 115.54000091553 | 115.54000091553 | 113.26999664307 | 114.94999694824 | 113.28227996826 | 682100 | -1.9646912363456 | -0.5106490934828 | ||
2024-07-05 | -1.1692895184409 | |||||||||
2024-07-05 | 115.54000091553 | 115.54000091553 | 113.26999664307 | 114.94999694824 | 113.28227996826 | 682100 | -1.9646912363456 | 0.47847156708101 | ||
2024-07-08 | 0.47847156708101 | |||||||||
2024-07-08 | 115.5 | 116.19999694824 | 114.48999786377 | 115.04000091553 | 113.37097167969 | 442700 | -1.4715999392275 | -0.39826760560403 | ||
2024-07-08 | 115.5 | 116.19999694824 | 114.48999786377 | 115.04000091553 | 113.37097167969 | 442700 | -1.4715999392275 | -0.32162964502558 | ||
2024-07-09 | -0.71861630394345 | |||||||||
2024-07-09 | 114.66999816895 | 115.37000274658 | 114.04000091553 | 114.66999816895 | 113.00633239746 | 277100 | 1.1662590497872 | 0 | ||
2024-07-09 | 114.66999816895 | 115.37000274658 | 114.04000091553 | 114.66999816895 | 113.00633239746 | 277100 | 1.1662590497872 | 0 | ||
2024-07-10 | 114.66999816895 | 117.20999908447 | 114.30000305176 | 117 | 115.30254364014 | 1027300 | 2.5459282196144 | 2.0319193060611 | ||
2024-07-10 | 114.66999816895 | 117.20999908447 | 114.30000305176 | 117 | 115.30254364014 | 1027300 | 2.5459282196144 | 1.2649601341313 | ||
2024-07-11 | 118.48000335693 | 121.79000091553 | 118.25 | 119.83000183105 | 118.09147644043 | 732900 | 2.9936582795157 | 1.1394314955023 | ||
2024-07-11 | 118.48000335693 | 121.79000091553 | 118.25 | 119.83000183105 | 118.09147644043 | 732900 | 2.9936582795157 | 0.46732667114808 | ||
2024-07-12 | 120.38999938965 | 123.7799987793 | 120.38999938965 | 122.93000030518 | 121.14651489258 | 612600 | 2.8158479996968 | 2.1098105560301 | ||
2024-07-12 | 120.38999938965 | 123.7799987793 | 120.38999938965 | 122.93000030518 | 121.14651489258 | 612600 | 2.8158479996968 | 0.16269173329999 | ||
2024-07-15 | 7.3776918283442 | |||||||||
2024-07-15 | 123.12999725342 | 124.75 | 122.26000213623 | 122.7200012207 | 120.93955993652 | 381100 | -1.9959902715587 | -0.33297818716833 | ||
2024-07-15 | -0.33297818716833 | |||||||||
2024-07-15 | 123.12999725342 | 124.75 | 122.26000213623 | 122.7200012207 | 120.93955993652 | 381100 | -1.9959902715587 | 0.77411745338374 | ||
2024-07-16 | 123.66999816895 | 128.28999328613 | 122.80000305176 | 128.02000427246 | 126.1626663208 | 622400 | 4.4706759755218 | 3.5174303937266 | ||
2024-07-16 | 4.3187768896988 | |||||||||
2024-07-16 | 123.66999816895 | 128.28999328613 | 122.80000305176 | 128.02000427246 | 126.1626663208 | 622400 | 4.4706759755218 | -0.35932408882613 | ||
2024-07-17 | 127.55999755859 | 128.92999267578 | 126.0299987793 | 126.91999816895 | 125.07862091064 | 578800 | -2.249277950226 | -0.50172420970332 | ||
2024-07-17 | 127.55999755859 | 128.92999267578 | 126.0299987793 | 126.91999816895 | 125.07862091064 | 578800 | -2.249277950226 | -0.48849285071861 | ||
2024-07-18 | -1.3435409805506 | |||||||||
2024-07-18 | 126.30000305176 | 130.13000488281 | 126.13999938965 | 127.41000366211 | 125.5615234375 | 838900 | 3.163156423395 | 0.87886031950188 | ||
2024-07-18 | 126.30000305176 | 130.13000488281 | 126.13999938965 | 127.41000366211 | 125.5615234375 | 838900 | 3.163156423395 | 0.439524011065 | ||
2024-07-19 | 1.3222471326948 | |||||||||
2024-07-19 | 127.9700012207 | 127.9700012207 | 124.05999755859 | 124.09999847412 | 122.29953765869 | 594200 | -3.0554064427693 | -3.0241484017083 | ||
2024-07-19 | -3.0241484017083 | |||||||||
2024-07-19 | 127.9700012207 | 127.9700012207 | 124.05999755859 | 124.09999847412 | 122.29953765869 | 594200 | -3.0554064427693 | 0.45125317878636 | ||
2024-07-22 | 124.66000366211 | 126.79000091553 | 123.05000305176 | 126.66999816895 | 124.83224487305 | 602000 | 3.0394130605559 | 1.6123812351907 | ||
2024-07-22 | 2.0709103355551 | |||||||||
2024-07-22 | 124.66000366211 | 126.79000091553 | 123.05000305176 | 126.66999816895 | 124.83224487305 | 602000 | 3.0394130605559 | -0.55261463516292 | ||
2024-07-23 | -0.55261463516292 | |||||||||
2024-07-23 | 125.9700012207 | 127.65000152588 | 125.34999847412 | 127.18000030518 | 125.33486175537 | 796500 | 1.8348648422462 | 0.96054542569441 | ||
2024-07-23 | 125.9700012207 | 127.65000152588 | 125.34999847412 | 127.18000030518 | 125.33486175537 | 796500 | 1.8348648422462 | 2.4846642751472 | ||
2024-07-24 | 3.4690760298804 | |||||||||
2024-07-24 | 130.33999633789 | 131.78999328613 | 124.61000061035 | 127.86000061035 | 126.00498199463 | 1551500 | -5.4480560297113 | -1.9027127491319 | ||
2024-07-24 | -1.9027127491319 | |||||||||
2024-07-24 | 130.33999633789 | 131.78999328613 | 124.61000061035 | 127.86000061035 | 126.00498199463 | 1551500 | -5.4480560297113 | 0.91506191409372 | ||
2024-07-25 | 129.0299987793 | 133.96000671387 | 127.34999847412 | 132.88000488281 | 130.9521484375 | 1312100 | 5.1904266344293 | 2.9838069750748 | ||
2024-07-25 | 129.0299987793 | 133.96000671387 | 127.34999847412 | 132.88000488281 | 130.9521484375 | 1312100 | 5.1904266344293 | 0.95574124548827 | ||
2024-07-26 | 134.14999389648 | 137.52000427246 | 133.42999267578 | 136.77000427246 | 134.7857208252 | 1089900 | 3.0652865331545 | 1.9530454678949 | ||
2024-07-26 | 6.9685621926925 | |||||||||
2024-07-26 | 134.14999389648 | 137.52000427246 | 133.42999267578 | 136.77000427246 | 134.7857208252 | 1089900 | 3.0652865331545 | -0.095053651203747 | ||
2024-07-29 | -0.095053651203747 | |||||||||
2024-07-29 | 136.63999938965 | 138.67999267578 | 136.41999816895 | 137.66000366211 | 135.66279602051 | 757700 | 1.6566445808313 | 0.74649024957345 | ||
2024-07-29 | 136.63999938965 | 138.67999267578 | 136.41999816895 | 137.66000366211 | 135.66279602051 | 757700 | 1.6566445808313 | 0.95161813434872 | ||
2024-07-30 | 138.9700012207 | 141.10000610352 | 138.00999450684 | 139.33999633789 | 137.31843566895 | 991100 | 2.2389766826102 | 0.26624099729258 | ||
2024-07-30 | 138.9700012207 | 141.10000610352 | 138.00999450684 | 139.33999633789 | 137.31843566895 | 991100 | 2.2389766826102 | 1.7367577383 | ||
2024-07-31 | 3.7470690427824 | |||||||||
2024-07-31 | 141.75999450684 | 141.99000549316 | 136.58000183105 | 136.80999755859 | 134.82513427734 | 925300 | -3.8101299054952 | -3.4918151382995 | ||
2024-07-31 | 141.75999450684 | 141.99000549316 | 136.58000183105 | 136.80999755859 | 134.82513427734 | 925300 | -3.8101299054952 | -0.15349130825631 | ||
2024-08-01 | 136.60000610352 | 139.19999694824 | 131.94000244141 | 132.28999328613 | 130.37069702148 | 1156100 | -5.2155134094833 | -3.1552068995639 | ||
2024-08-01 | 136.60000610352 | 139.19999694824 | 131.94000244141 | 132.28999328613 | 130.37069702148 | 1156100 | -5.2155134094833 | -1.6705658532298 | ||
2024-08-02 | 130.08000183105 | 130.55999755859 | 127.83000183105 | 129.53999328613 | 127.66059875488 | 1312900 | -2.0909894137474 | -0.41513571442229 | ||
2024-08-02 | 130.08000183105 | 130.55999755859 | 127.83000183105 | 129.53999328613 | 127.66059875488 | 1312900 | -2.0909894137474 | -1.9993797067518 | ||
2024-08-05 | -10.447233445596 | |||||||||
2024-08-05 | 126.94999694824 | 130.2799987793 | 125.88999938965 | 127.75 | 125.89658355713 | 875800 | 3.4871708721363 | 0.63017177706903 | ||
2024-08-05 | 0.63017177706903 | |||||||||
2024-08-05 | 126.94999694824 | 130.2799987793 | 125.88999938965 | 127.75 | 125.89658355713 | 875800 | 3.4871708721363 | -0.62622548082804 | ||
2024-08-06 | -0.62622548082804 | |||||||||
2024-08-06 | 126.94999694824 | 129.69999694824 | 126.87999725342 | 127.58999633789 | 125.73889160156 | 587800 | 2.2225723170468 | 0.50413501774984 | ||
2024-08-06 | 126.94999694824 | 129.69999694824 | 126.87999725342 | 127.58999633789 | 125.73889160156 | 587800 | 2.2225723170468 | 0.62701079608092 | ||
2024-08-07 | 1.1343067948189 | |||||||||
2024-08-07 | 128.38999938965 | 131.00999450684 | 126.45999908447 | 126.51999664307 | 124.68441772461 | 813100 | -3.4730139784304 | -1.4565018735663 | ||
2024-08-07 | -1.4565018735663 | |||||||||
2024-08-07 | 128.38999938965 | 131.00999450684 | 126.45999908447 | 126.51999664307 | 124.68441772461 | 813100 | -3.4730139784304 | 0.58489212203485 | ||
2024-08-08 | 127.26000213623 | 129.86999511719 | 127.26000213623 | 129.46000671387 | 127.58176422119 | 943700 | 2.0509138277108 | 1.7287478710566 | ||
2024-08-08 | 2.3237513031991 | |||||||||
2024-08-08 | 127.26000213623 | 129.86999511719 | 127.26000213623 | 129.46000671387 | 127.58176422119 | 943700 | 2.0509138277108 | -0.054076410156134 | ||
2024-08-09 | 129.38999938965 | 130.55999755859 | 128.35000610352 | 128.88999938965 | 127.02004241943 | 537200 | -1.6927018201623 | -0.3864286284555 | ||
2024-08-09 | 129.38999938965 | 130.55999755859 | 128.35000610352 | 128.88999938965 | 127.02004241943 | 537200 | -1.6927018201623 | -0.15516870912349 | ||
2024-08-12 | -0.59478157927398 | |||||||||
2024-08-12 | 128.69000244141 | 129.88999938965 | 127.81999969482 | 128.75999450684 | 126.89192199707 | 536100 | 1.6194646375891 | 0.054388114151727 | ||
2024-08-12 | 128.69000244141 | 129.88999938965 | 127.81999969482 | 128.75999450684 | 126.89192199707 | 536100 | 1.6194646375891 | 0.4970483200933 | ||
2024-08-13 | 129.39999389648 | 130.7200012207 | 128.72999572754 | 130.08999633789 | 128.20263671875 | 412300 | 1.5458755217983 | 0.53323220552717 | ||
2024-08-13 | 129.39999389648 | 130.7200012207 | 128.72999572754 | 130.08999633789 | 128.20263671875 | 412300 | 1.5458755217983 | 0.30748648361436 | ||
2024-08-14 | 130.49000549316 | 131.44000244141 | 129.66999816895 | 131.08999633789 | 129.18811035156 | 389600 | 1.3650067844952 | 0.4597983136402 | ||
2024-08-14 | 130.49000549316 | 131.44000244141 | 129.66999816895 | 131.08999633789 | 129.18811035156 | 389600 | 1.3650067844952 | 1.3425965480146 | ||
2024-08-15 | 132.85000610352 | 133.9700012207 | 131.28999328613 | 132.94999694824 | 131.02113342285 | 443100 | 2.041288804646 | 0.075265969238014 | ||
2024-08-15 | 3.3102761877525 | |||||||||
2024-08-15 | 132.85000610352 | 133.9700012207 | 131.28999328613 | 132.94999694824 | 131.02113342285 | 443100 | 2.041288804646 | -0.27829644654414 | ||
2024-08-16 | 132.58000183105 | 133.11999511719 | 131.13000488281 | 131.27000427246 | 129.3655090332 | 332500 | -1.4948845457988 | -0.98808081196369 | ||
2024-08-16 | -1.2636274647191 | |||||||||
2024-08-16 | 132.58000183105 | 133.11999511719 | 131.13000488281 | 131.27000427246 | 129.3655090332 | 332500 | -1.4948845457988 | 0.56371616537705 | ||
2024-08-19 | 132.00999450684 | 133.03999328613 | 131.69000244141 | 132.85000610352 | 130.92259216309 | 413600 | 1.0251278150953 | 0.63632424182563 | ||
2024-08-19 | 132.00999450684 | 133.03999328613 | 131.69000244141 | 132.85000610352 | 130.92259216309 | 413600 | 1.0251278150953 | 0.12042784792621 | ||
2024-08-20 | 1.3255048204032 | |||||||||
2024-08-20 | 133.00999450684 | 133.32000732422 | 131.47999572754 | 132.21000671387 | 130.29188537598 | 342100 | -1.3801466363597 | -0.60144938426235 | ||
2024-08-20 | -0.60144938426235 | |||||||||
2024-08-20 | 133.00999450684 | 133.32000732422 | 131.47999572754 | 132.21000671387 | 130.29188537598 | 342100 | -1.3801466363597 | 0.50676812262429 | ||
2024-08-21 | 132.88000488281 | 134.71000671387 | 132.24000549316 | 134.50999450684 | 132.55850219727 | 509800 | 1.8678169374629 | 1.2266628267066 | ||
2024-08-21 | 1.7396472855088 | |||||||||
2024-08-21 | 132.88000488281 | 134.71000671387 | 132.24000549316 | 134.50999450684 | 132.55850219727 | 509800 | 1.8678169374629 | -0.20816206284408 | ||
2024-08-22 | -0.20816206284408 | |||||||||
2024-08-22 | 134.22999572754 | 135.52000427246 | 134.05999755859 | 135.00999450684 | 133.05125427246 | 511700 | 1.0890696258808 | 0.58109126434014 | ||
2024-08-22 | 134.22999572754 | 135.52000427246 | 134.05999755859 | 135.00999450684 | 133.05125427246 | 511700 | 1.0890696258808 | 0.85179557222721 | ||
2024-08-23 | 136.16000366211 | 137.97999572754 | 135.19999694824 | 137 | 135.01239013672 | 502900 | 2.0562121612777 | 0.61691856293948 | ||
2024-08-23 | 136.16000366211 | 137.97999572754 | 135.19999694824 | 137 | 135.01239013672 | 502900 | 2.0562121612777 | 0.59123909386405 | ||
2024-08-26 | 2.6670654436445 | |||||||||
2024-08-26 | 137.80999755859 | 138.61000061035 | 136.94000244141 | 137.71000671387 | 135.71208190918 | 596500 | -1.2048179507912 | -0.072557032507059 | ||
2024-08-26 | 137.80999755859 | 138.61000061035 | 136.94000244141 | 137.71000671387 | 135.71208190918 | 596500 | -1.2048179507912 | -0.51558106110795 | ||
2024-08-27 | -0.5877640032969 | |||||||||
2024-08-27 | 137 | 137.49000549316 | 135.96000671387 | 137.21000671387 | 135.21936035156 | 479500 | 1.1253300262899 | 0.15328957216583 | ||
2024-08-27 | 137 | 137.49000549316 | 135.96000671387 | 137.21000671387 | 135.21936035156 | 479500 | 1.1253300262899 | 0 | ||
2024-08-28 | 0.15328957216583 | |||||||||
2024-08-28 | 137.21000671387 | 138.53999328613 | 136.44999694824 | 136.63000488281 | 134.64775085449 | 599500 | -1.5085870067671 | -0.42271102884224 | ||
2024-08-28 | -0.42271102884224 | |||||||||
2024-08-28 | 137.21000671387 | 138.53999328613 | 136.44999694824 | 136.63000488281 | 134.64775085449 | 599500 | -1.5085870067671 | 0.90023836901274 | ||
2024-08-29 | 0.90023836901274 | |||||||||
2024-08-29 | 137.86000061035 | 138.91999816895 | 136.25999450684 | 137.30999755859 | 135.31788635254 | 375900 | -1.9147737526418 | -0.3989576739611 | ||
2024-08-29 | -0.3989576739611 | |||||||||
2024-08-29 | 137.86000061035 | 138.91999816895 | 136.25999450684 | 137.30999755859 | 135.31788635254 | 375900 | -1.9147737526418 | 0.4952355594356 | ||
2024-08-30 | 137.99000549316 | 139.46000671387 | 136.17999267578 | 138.83999633789 | 136.82568359375 | 682100 | 2.4085873215569 | 0.61598000644232 | ||
2024-08-30 | 1.1142661179088 | |||||||||
2024-08-30 | 137.99000549316 | 139.46000671387 | 136.17999267578 | 138.83999633789 | 136.82568359375 | 682100 | 2.4085873215569 | -0.10083505714573 | ||
2024-09-03 | 138.69999694824 | 139.7799987793 | 135.86999511719 | 137 | 135.01239013672 | 539300 | -2.7972554702071 | -1.2256647337033 | ||
2024-09-03 | -1.3252638911144 | |||||||||
2024-09-03 | 138.69999694824 | 139.7799987793 | 135.86999511719 | 137 | 135.01239013672 | 539300 | -2.7972554702071 | 0.072997155850829 | ||
2024-09-04 | 137.10000610352 | 137.85000610352 | 136.74000549316 | 137.35000610352 | 135.35729980469 | 603400 | 0.81175995740841 | 0.18234864250206 | ||
2024-09-04 | 137.10000610352 | 137.85000610352 | 136.74000549316 | 137.35000610352 | 135.35729980469 | 603400 | 0.81175995740841 | 0.10920559870331 | ||
2024-09-05 | 0.36496350364965 | |||||||||
2024-09-05 | 137.5 | 137.5 | 134.33000183105 | 135.69000244141 | 133.72137451172 | 461000 | -2.3054532137784 | -1.3163618607955 | ||
2024-09-05 | -1.3163618607955 | |||||||||
2024-09-05 | 137.5 | 137.5 | 134.33000183105 | 135.69000244141 | 133.72137451172 | 461000 | -2.3054532137784 | 0.4127036248198 | ||
2024-09-06 | 0.4127036248198 | |||||||||
2024-09-06 | 136.25 | 137.42999267578 | 133.97999572754 | 134.5 | 132.54864501953 | 478600 | -2.5103668282813 | -1.2844036697248 | ||
2024-09-06 | -1.2844036697248 | |||||||||
2024-09-06 | 136.25 | 137.42999267578 | 133.97999572754 | 134.5 | 132.54864501953 | 478600 | -2.5103668282813 | 0.60222866809945 | ||
2024-09-09 | 0.60222866809945 | |||||||||
2024-09-09 | 135.30999755859 | 135.99000549316 | 133.9700012207 | 134.55999755859 | 132.60777282715 | 691000 | -1.4854064202258 | -0.55428276811196 | ||
2024-09-09 | -0.55428276811196 | |||||||||
2024-09-09 | 135.30999755859 | 135.99000549316 | 133.9700012207 | 134.55999755859 | 132.60777282715 | 691000 | -1.4854064202258 | 0.70600250109882 | ||
2024-09-10 | 135.50999450684 | 136.21000671387 | 134.38000488281 | 136.16000366211 | 134.1845703125 | 691600 | 1.3618111062361 | 0.47967617269784 | ||
2024-09-10 | 1.1890651995731 | |||||||||
2024-09-10 | 135.50999450684 | 136.21000671387 | 134.38000488281 | 136.16000366211 | 134.1845703125 | 691600 | 1.3618111062361 | -0.2717467435553 | ||
2024-09-11 | -0.2717467435553 | |||||||||
2024-09-11 | 135.78999328613 | 137.13999938965 | 133.47999572754 | 137.08999633789 | 135.10107421875 | 695600 | 2.7419866491307 | 0.95736292512989 | ||
2024-09-11 | 0.95736292512989 | |||||||||
2024-09-11 | 135.78999328613 | 137.13999938965 | 133.47999572754 | 137.08999633789 | 135.10107421875 | 695600 | 2.7419866491307 | -0.255300061329 | ||
2024-09-12 | -0.255300061329 | |||||||||
2024-09-12 | 136.74000549316 | 139.25 | 136.13999938965 | 139.11999511719 | 137.10162353516 | 559600 | 2.2844135627255 | 1.7405218139635 | ||
2024-09-12 | 136.74000549316 | 139.25 | 136.13999938965 | 139.11999511719 | 137.10162353516 | 559600 | 2.2844135627255 | 0.48159732063024 | ||
2024-09-13 | 139.78999328613 | 141.94000244141 | 139.30999755859 | 141.16999816895 | 139.12188720703 | 520700 | 1.8878794981719 | 0.98719861870784 | ||
2024-09-13 | 139.78999328613 | 141.94000244141 | 139.30999755859 | 141.16999816895 | 139.12188720703 | 520700 | 1.8878794981719 | 0.43210357601728 | ||
2024-09-16 | 141.7799987793 | 143.13999938965 | 140.39999389648 | 142.7200012207 | 140.64939880371 | 467400 | 1.9515709489163 | 0.663000740231 | ||
2024-09-16 | 141.7799987793 | 143.13999938965 | 140.39999389648 | 142.7200012207 | 140.64939880371 | 467400 | 1.9515709489163 | 0.46244650817284 | ||
2024-09-17 | 4.8559303224398 | |||||||||
2024-09-17 | 143.38000488281 | 144.49000549316 | 142.49000549316 | 143.36999511719 | 141.28994750977 | 418300 | -1.3841787832824 | -0.0069812841987149 | ||
2024-09-17 | -0.0069812841987149 | |||||||||
2024-09-17 | 143.38000488281 | 144.49000549316 | 142.49000549316 | 143.36999511719 | 141.28994750977 | 418300 | -1.3841787832824 | 0.3348057492335 | ||
2024-09-18 | 0.3348057492335 | |||||||||
2024-09-18 | 143.85000610352 | 146.41000366211 | 142.25 | 143.41999816895 | 141.33923339844 | 485200 | -2.8413384045191 | -0.29892799188405 | ||
2024-09-18 | -0.29892799188405 | |||||||||
2024-09-18 | 143.85000610352 | 146.41000366211 | 142.25 | 143.41999816895 | 141.33923339844 | 485200 | -2.8413384045191 | 2.0638730662793 | ||
2024-09-19 | 2.0638730662793 | |||||||||
2024-09-19 | 146.38000488281 | 146.38000488281 | 143.05000305176 | 143.75 | 141.66444396973 | 867800 | -2.2749021177589 | -1.796696813146 | ||
2024-09-19 | 146.38000488281 | 146.38000488281 | 143.05000305176 | 143.75 | 141.66444396973 | 867800 | -2.2749021177589 | -0.70260487432066 | ||
2024-09-20 | 142.74000549316 | 142.7799987793 | 140.0299987793 | 140.39999389648 | 138.82659912109 | 1847700 | -1.9260400781 | -1.6393523235445 | ||
2024-09-20 | -4.0852649179207 | |||||||||
2024-09-20 | 142.74000549316 | 142.7799987793 | 140.0299987793 | 140.39999389648 | 138.82659912109 | 1847700 | -1.9260400781 | 0.60541747896536 | ||
2024-09-23 | 141.25 | 142.88000488281 | 141.25 | 142.64999389648 | 141.05139160156 | 817500 | 1.1539857577434 | 0.99114612140487 | ||
2024-09-23 | 141.25 | 142.88000488281 | 141.25 | 142.64999389648 | 141.05139160156 | 817500 | 1.1539857577434 | 0.091135568436718 | ||
2024-09-24 | 142.7799987793 | 144.02000427246 | 142.71000671387 | 143.83999633789 | 142.22805786133 | 442700 | 0.91794372991678 | 0.74239919292354 | ||
2024-09-24 | 142.7799987793 | 144.02000427246 | 142.71000671387 | 143.83999633789 | 142.22805786133 | 442700 | 0.91794372991678 | 0.2016188489331 | ||
2024-09-25 | 2.6567030972083 | |||||||||
2024-09-25 | 144.13000488281 | 144.83000183105 | 142.94000244141 | 143.38999938965 | 141.78309631348 | 500400 | -1.3049778124377 | -0.51342917372807 | ||
2024-09-25 | -0.51342917372807 | |||||||||
2024-09-25 | 144.13000488281 | 144.83000183105 | 142.94000244141 | 143.38999938965 | 141.78309631348 | 500400 | -1.3049778124377 | 0.81595520881896 | ||
2024-09-26 | 0.81595520881896 | |||||||||
2024-09-26 | 144.55999755859 | 145.05000305176 | 143.13999938965 | 143.69999694824 | 142.08961486816 | 776600 | -1.3167898117367 | -0.59490912069432 | ||
2024-09-26 | -0.59490912069432 | |||||||||
2024-09-26 | 144.55999755859 | 145.05000305176 | 143.13999938965 | 143.69999694824 | 142.08961486816 | 776600 | -1.3167898117367 | 0.89074377625624 | ||
2024-09-27 | 0.89074377625624 | |||||||||
2024-09-27 | 144.97999572754 | 146.46000671387 | 143.46000671387 | 143.77000427246 | 142.15882873535 | 589500 | -2.0483407500185 | -0.83459200630138 | ||
2024-09-27 | 144.97999572754 | 146.46000671387 | 143.46000671387 | 143.77000427246 | 142.15882873535 | 589500 | -2.0483407500185 | -0.2225828161014 | ||
2024-09-30 | -1.0553171640122 | |||||||||
2024-09-30 | 143.44999694824 | 146.16000366211 | 143 | 145.74000549316 | 144.10678100586 | 813600 | 2.2097927707059 | 1.5963810342555 | ||
2024-09-30 | 143.44999694824 | 146.16000366211 | 143 | 145.74000549316 | 144.10678100586 | 813600 | 2.2097927707059 | 0.061751293055123 | ||
2024-10-01 | 1.6591181132414 | |||||||||
2024-10-01 | 145.83000183105 | 146.75999450684 | 144.77000427246 | 144.9700012207 | 143.34539794922 | 912300 | -1.3559486977783 | -0.58972817633773 | ||
2024-10-01 | 145.83000183105 | 146.75999450684 | 144.77000427246 | 144.9700012207 | 143.34539794922 | 912300 | -1.3559486977783 | -0.42767131956053 | ||
2024-10-02 | -1.0148773976247 | |||||||||
2024-10-02 | 144.35000610352 | 146.13999938965 | 143.00999450684 | 145.83999633789 | 144.2056427002 | 794500 | 2.1886616341789 | 1.0322065613953 | ||
2024-10-02 | 1.0322065613953 | |||||||||
2024-10-02 | 144.35000610352 | 146.13999938965 | 143.00999450684 | 145.83999633789 | 144.2056427002 | 794500 | 2.1886616341789 | -0.31540830130877 | ||
2024-10-03 | -0.31540830130877 | |||||||||
2024-10-03 | 145.38000488281 | 146 | 143.89999389648 | 145.88999938965 | 144.25508117676 | 657200 | 1.4593510719856 | 0.35080099718461 | ||
2024-10-03 | 145.38000488281 | 146 | 143.89999389648 | 145.88999938965 | 144.25508117676 | 657200 | 1.4593510719856 | 0.51408595732245 | ||
2024-10-04 | 0.86669037317173 | |||||||||
2024-10-04 | 146.63999938965 | 146.71000671387 | 144.22999572754 | 145.61000061035 | 143.97821044922 | 691500 | -1.6904170628013 | -0.70239960691761 | ||
2024-10-04 | 146.63999938965 | 146.71000671387 | 144.22999572754 | 145.61000061035 | 143.97821044922 | 691500 | -1.6904170628013 | -0.70050427043843 | ||
2024-10-07 | -1.397983538114 | |||||||||
2024-10-07 | 144.58999633789 | 146.36000061035 | 144.19000244141 | 146.00999450684 | 144.37373352051 | 488000 | 1.5049574396305 | 0.98208603977479 | ||
2024-10-07 | 144.58999633789 | 146.36000061035 | 144.19000244141 | 146.00999450684 | 144.37373352051 | 488000 | 1.5049574396305 | 0.39038925119066 | ||
2024-10-08 | 1.3763092493022 | |||||||||
2024-10-08 | 146.58000183105 | 147.11999511719 | 144.80999755859 | 145.36000061035 | 143.73101806641 | 1168300 | -1.5701452115695 | -0.83231082375703 | ||
2024-10-08 | -0.83231082375703 | |||||||||
2024-10-08 | 146.58000183105 | 147.11999511719 | 144.80999755859 | 145.36000061035 | 143.73101806641 | 1168300 | -1.5701452115695 | 0.3026984311769 | ||
2024-10-09 | 145.80000305176 | 147.13999938965 | 144.53999328613 | 146.57000732422 | 144.92747497559 | 900000 | 1.7988143242601 | 0.52812363260897 | ||
2024-10-09 | 0.83242068573645 | |||||||||
2024-10-09 | 145.80000305176 | 147.13999938965 | 144.53999328613 | 146.57000732422 | 144.92747497559 | 900000 | 1.7988143242601 | -1.1871497620349 | ||
2024-10-10 | 144.83000183105 | 145.25999450684 | 143.66000366211 | 144.63999938965 | 143.01908874512 | 763000 | -1.1014669594052 | -0.13118997376517 | ||
2024-10-10 | 144.83000183105 | 145.25999450684 | 143.66000366211 | 144.63999938965 | 143.01908874512 | 763000 | -1.1014669594052 | -0.0069099190252442 | ||
2024-10-11 | -1.3236012447723 | |||||||||
2024-10-11 | 144.63000488281 | 147.39999389648 | 144.63000488281 | 147.30000305176 | 145.6492767334 | 768100 | 1.9152243104163 | 1.8460886944647 | ||
2024-10-11 | 1.8460886944647 | |||||||||
2024-10-11 | 144.63000488281 | 147.39999389648 | 144.63000488281 | 147.30000305176 | 145.6492767334 | 768100 | 1.9152243104163 | -0.1154094809391 | ||
2024-10-14 | -0.1154094809391 | |||||||||
2024-10-14 | 147.13000488281 | 149.66000366211 | 146.10000610352 | 149.46000671387 | 147.78507995605 | 688400 | 2.4366854277004 | 1.5836347133343 | ||
2024-10-14 | 147.13000488281 | 149.66000366211 | 146.10000610352 | 149.46000671387 | 147.78507995605 | 688400 | 2.4366854277004 | 0.22748315443444 | ||
2024-10-15 | 1.8147203699694 | |||||||||
2024-10-15 | 149.80000305176 | 151.24000549316 | 148.35000610352 | 149.5299987793 | 147.85429382324 | 1149400 | -1.9108696672053 | -0.18024316886539 | ||
2024-10-15 | -0.18024316886539 | |||||||||
2024-10-15 | 149.80000305176 | 151.24000549316 | 148.35000610352 | 149.5299987793 | 147.85429382324 | 1149400 | -1.9108696672053 | 0.21400877872746 | ||
2024-10-16 | 149.85000610352 | 151.97999572754 | 149.60000610352 | 150.92999267578 | 149.23860168457 | 551800 | 1.5909020901888 | 0.72071173058184 | ||
2024-10-16 | 149.85000610352 | 151.97999572754 | 149.60000610352 | 150.92999267578 | 149.23860168457 | 551800 | 1.5909020901888 | 0 | ||
2024-10-17 | 150.92999267578 | 152.94000244141 | 150.22999572754 | 152.47999572754 | 150.77122497559 | 780800 | 1.8039052059764 | 1.0269682150502 | ||
2024-10-17 | 150.92999267578 | 152.94000244141 | 150.22999572754 | 152.47999572754 | 150.77122497559 | 780800 | 1.8039052059764 | 1.9412426526797 | ||
2024-10-18 | 3.9523866183083 | |||||||||
2024-10-18 | 155.44000244141 | 156.10000610352 | 152.91999816895 | 153.36000061035 | 151.64137268066 | 820300 | -2.0371606727943 | -1.3381380586627 | ||
2024-10-18 | -1.3381380586627 | |||||||||
2024-10-18 | 155.44000244141 | 156.10000610352 | 152.91999816895 | 153.36000061035 | 151.64137268066 | 820300 | -2.0371606727943 | 0.0065170232108613 | ||
2024-10-21 | 0.0065170232108613 | |||||||||
2024-10-21 | 153.36999511719 | 154.08999633789 | 151.4700012207 | 152.00999450684 | 150.30648803711 | 722300 | -1.7003018881526 | -0.88674490033882 | ||
2024-10-21 | 153.36999511719 | 154.08999633789 | 151.4700012207 | 152.00999450684 | 150.30648803711 | 722300 | -1.7003018881526 | -0.66442638203669 | ||
2024-10-22 | 151 | 151.66999816895 | 150.02000427246 | 150.60000610352 | 148.91230773926 | 982200 | -1.0878841672078 | -0.26489662018833 | ||
2024-10-22 | 151 | 151.66999816895 | 150.02000427246 | 150.60000610352 | 148.91230773926 | 982200 | -1.0878841672078 | -0.45153247477487 | ||
2024-10-23 | -2.2494601669682 | |||||||||
2024-10-23 | 149.91999816895 | 152.61999511719 | 149.91999816895 | 150.86000061035 | 149.16938781738 | 987000 | 1.8009584986785 | 0.62700270336646 | ||
2024-10-23 | 0.62700270336646 | |||||||||
2024-10-23 | 149.91999816895 | 152.61999511719 | 149.91999816895 | 150.86000061035 | 149.16938781738 | 987000 | 1.8009584986785 | -5.6476231194422 | ||
2024-10-24 | -5.6476231194422 | |||||||||
2024-10-24 | 142.33999633789 | 146.39999389648 | 141.88999938965 | 145.27000427246 | 143.64204406738 | 1861100 | 3.1785147129721 | 2.0584572221113 | ||
2024-10-24 | 142.33999633789 | 146.39999389648 | 141.88999938965 | 145.27000427246 | 143.64204406738 | 1861100 | 3.1785147129721 | 0.46808883856428 | ||
2024-10-25 | 2.5361814691789 | |||||||||
2024-10-25 | 145.94999694824 | 146.13000488281 | 142.60000610352 | 142.60000610352 | 141.001953125 | 1156000 | -2.4156563753814 | -2.2953003869637 | ||
2024-10-25 | -2.2953003869637 | |||||||||
2024-10-25 | 145.94999694824 | 146.13000488281 | 142.60000610352 | 142.60000610352 | 141.001953125 | 1156000 | -2.4156563753814 | 0.37166813226652 | ||
2024-10-28 | 0.37166813226652 | |||||||||
2024-10-28 | 143.13000488281 | 144.28999328613 | 142.16999816895 | 142.33000183105 | 140.73498535156 | 1372700 | -1.4692599735475 | -0.55893455213168 | ||
2024-10-28 | 143.13000488281 | 144.28999328613 | 142.16999816895 | 142.33000183105 | 140.73498535156 | 1372700 | -1.4692599735475 | -1.2435918286307 | ||
2024-10-29 | 140.55999755859 | 140.69999694824 | 138.80999755859 | 139.7799987793 | 138.21354675293 | 1278600 | -1.3432831774287 | -0.55492230566646 | ||
2024-10-29 | 140.55999755859 | 140.69999694824 | 138.80999755859 | 139.7799987793 | 138.21354675293 | 1278600 | -1.3432831774287 | -0.30762103272026 | ||
2024-10-30 | 139.35000610352 | 140.61000061035 | 138.36000061035 | 139.05000305176 | 137.49174499512 | 1089400 | -1.6001706779271 | -0.21528743352545 | ||
2024-10-30 | 139.35000610352 | 140.61000061035 | 138.36000061035 | 139.05000305176 | 137.49174499512 | 1089400 | -1.6001706779271 | -0.23732601496733 | ||
2024-10-31 | -3.0811175236947 | |||||||||
2024-10-31 | 138.7200012207 | 140.25999450684 | 138.5299987793 | 139.63000488281 | 138.06526184082 | 1206700 | 1.2488238957507 | 0.65600032735118 | ||
2024-10-31 | 138.7200012207 | 140.25999450684 | 138.5299987793 | 139.63000488281 | 138.06526184082 | 1206700 | 1.2488238957507 | 0.54429168535357 | ||
2024-11-01 | 1.2038625679424 | |||||||||
2024-11-01 | 140.38999938965 | 141.4700012207 | 138.72999572754 | 139.83000183105 | 138.26300048828 | 646900 | -1.9368102562532 | -0.39888707246126 | ||
2024-11-01 | 140.38999938965 | 141.4700012207 | 138.72999572754 | 139.83000183105 | 138.26300048828 | 646900 | -1.9368102562532 | -0.24314977718546 | ||
2024-11-04 | -0.64106695661881 | |||||||||
2024-11-04 | 139.49000549316 | 140.94999694824 | 138.74000549316 | 139.5 | 137.93669128418 | 597800 | 1.5929013749297 | 0.0071650343697494 | ||
2024-11-04 | 0.0071650343697494 | |||||||||
2024-11-04 | 139.49000549316 | 140.94999694824 | 138.74000549316 | 139.5 | 137.93669128418 | 597800 | 1.5929013749297 | -0.28673397597446 | ||
2024-11-05 | -0.28673397597446 | |||||||||
2024-11-05 | 139.10000610352 | 140.89999389648 | 138.72999572754 | 140.89999389648 | 139.32099914551 | 645800 | 1.5641881610139 | 1.2940242372306 | ||
2024-11-05 | 139.10000610352 | 140.89999389648 | 138.72999572754 | 140.89999389648 | 139.32099914551 | 645800 | 1.5641881610139 | 0.83038571924563 | ||
2024-11-06 | 2.1351553489458 | |||||||||
2024-11-06 | 142.07000732422 | 142.7799987793 | 137.11999511719 | 140.92999267578 | 139.35066223145 | 1587800 | -3.9641432346966 | -0.80243161094224 | ||
2024-11-06 | -0.80243161094224 | |||||||||
2024-11-06 | 142.07000732422 | 142.7799987793 | 137.11999511719 | 140.92999267578 | 139.35066223145 | 1587800 | -3.9641432346966 | 0.18449569228545 | ||
2024-11-07 | 141.19000244141 | 142.7799987793 | 140.66000366211 | 142.71000671387 | 141.11073303223 | 834400 | 1.5071769244938 | 1.0765665034192 | ||
2024-11-07 | 141.19000244141 | 142.7799987793 | 140.66000366211 | 142.71000671387 | 141.11073303223 | 834400 | 1.5071769244938 | 0.39240244709438 | ||
2024-11-08 | 143.27000427246 | 145.16999816895 | 142.30999755859 | 143.7799987793 | 142.16873168945 | 650900 | 2.0096976034126 | 0.3559673983579 | ||
2024-11-08 | 143.27000427246 | 145.16999816895 | 142.30999755859 | 143.7799987793 | 142.16873168945 | 650900 | 2.0096976034126 | 0.99458057220141 | ||
2024-11-11 | 3.0369788267373 | |||||||||
2024-11-11 | 145.21000671387 | 145.94000244141 | 143.10000610352 | 143.42999267578 | 141.82264709473 | 574900 | -1.9460026657399 | -1.2258205053274 | ||
2024-11-11 | 145.21000671387 | 145.94000244141 | 143.10000610352 | 143.42999267578 | 141.82264709473 | 574900 | -1.9460026657399 | -0.29282450700162 | ||
2024-11-12 | 143.00999450684 | 143.83999633789 | 141.77000427246 | 141.86999511719 | 140.2801361084 | 855400 | -1.439093519279 | -0.79714665648347 | ||
2024-11-12 | -2.3001249516234 | |||||||||
2024-11-12 | 143.00999450684 | 143.83999633789 | 141.77000427246 | 141.86999511719 | 140.2801361084 | 855400 | -1.439093519279 | 0.61324480575184 | ||
2024-11-13 | 0.61324480575184 | |||||||||
2024-11-13 | 142.74000549316 | 144.30999755859 | 140.4700012207 | 140.83000183105 | 139.25180053711 | 777600 | -2.6609357652657 | -1.3380997538219 | ||
2024-11-13 | -1.3380997538219 | |||||||||
2024-11-13 | 142.74000549316 | 144.30999755859 | 140.4700012207 | 140.83000183105 | 139.25180053711 | 777600 | -2.6609357652657 | 0.37633939672364 | ||
2024-11-14 | 0.37633939672364 | |||||||||
2024-11-14 | 141.36000061035 | 142.39999389648 | 140.86999511719 | 141.32000732422 | 139.73631286621 | 790600 | -1.0744373910641 | -0.028291798217417 | ||
2024-11-14 | 141.36000061035 | 142.39999389648 | 140.86999511719 | 141.32000732422 | 139.73631286621 | 790600 | -1.0744373910641 | -0.62978672679772 | ||
2024-11-15 | 140.42999267578 | 141.32000732422 | 139.24000549316 | 139.75999450684 | 138.19378662109 | 921600 | -1.47183818515 | -0.47710475246707 | ||
2024-11-15 | 140.42999267578 | 141.32000732422 | 139.24000549316 | 139.75999450684 | 138.19378662109 | 921600 | -1.47183818515 | -0.37205855331258 | ||
2024-11-18 | 139.24000549316 | 139.66000366211 | 138.35000610352 | 138.63999938965 | 137.08631896973 | 619700 | -0.93799049423136 | -0.43091502430678 | ||
2024-11-18 | 139.24000549316 | 139.66000366211 | 138.35000610352 | 138.63999938965 | 137.08631896973 | 619700 | -0.93799049423136 | -0.64194993765623 | ||
2024-11-19 | -2.5537638616049 | |||||||||
2024-11-19 | 137.75 | 138.82000732422 | 136.83999633789 | 138.11999511719 | 136.57215881348 | 522400 | 1.446953404938 | 0.26859899614338 | ||
2024-11-19 | 137.75 | 138.82000732422 | 136.83999633789 | 138.11999511719 | 136.57215881348 | 522400 | 1.446953404938 | 0.057921976457354 | ||
2024-11-20 | 138.19999694824 | 139.47999572754 | 137.13000488281 | 139.42999267578 | 137.86747741699 | 638900 | 1.7136955888938 | 0.89001139992768 | ||
2024-11-20 | 138.19999694824 | 139.47999572754 | 137.13000488281 | 139.42999267578 | 137.86747741699 | 638900 | 1.7136955888938 | 0.26537358919394 | ||
2024-11-21 | 139.80000305176 | 141.7799987793 | 139.16000366211 | 141.41000366211 | 139.82530212402 | 783900 | 1.8827213626331 | 1.1516456188885 | ||
2024-11-21 | 139.80000305176 | 141.7799987793 | 139.16000366211 | 141.41000366211 | 139.82530212402 | 783900 | 1.8827213626331 | 0.6222965852728 | ||
2024-11-22 | 3.2958208973741 | |||||||||
2024-11-22 | 142.28999328613 | 142.66999816895 | 140.9700012207 | 141.38000488281 | 139.79563903809 | 639100 | -1.1915588210978 | -0.63953084985422 | ||
2024-11-22 | -0.63953084985422 | |||||||||
2024-11-22 | 142.28999328613 | 142.66999816895 | 140.9700012207 | 141.38000488281 | 139.79563903809 | 639100 | -1.1915588210978 | 0.65072721542758 | ||
2024-11-25 | 142.30000305176 | 143.94000244141 | 142.00999450684 | 142.66999816895 | 141.07116699219 | 1658800 | 1.3590648610844 | 0.26001061788659 | ||
2024-11-25 | 0.91242979316776 | |||||||||
2024-11-25 | 142.30000305176 | 143.94000244141 | 142.00999450684 | 142.66999816895 | 141.07116699219 | 1658800 | 1.3590648610844 | -0.64484347147455 | ||
2024-11-26 | 141.75 | 142.47999572754 | 139.5 | 140.38999938965 | 138.81671142578 | 916400 | -2.0915186811471 | -0.9594360566854 | ||
2024-11-26 | -1.5980926673854 | |||||||||
2024-11-26 | 141.75 | 142.47999572754 | 139.5 | 140.38999938965 | 138.81671142578 | 916400 | -2.0915186811471 | 0.61257968095338 | ||
2024-11-27 | 141.25 | 141.83999633789 | 139.7799987793 | 141.41000366211 | 139.82530212402 | 861700 | 1.473742721837 | 0.113276928927 | ||
2024-11-27 | 141.25 | 141.83999633789 | 139.7799987793 | 141.41000366211 | 139.82530212402 | 861700 | 1.473742721837 | 0.15557684393306 | ||
2024-11-29 | 0.88325770963392 | |||||||||
2024-11-29 | 141.63000488281 | 142.50999450684 | 140.4700012207 | 140.83999633789 | 139.26167297363 | 363700 | -1.4314738367595 | -0.55779744241028 | ||
2024-11-29 | 141.63000488281 | 142.50999450684 | 140.4700012207 | 140.83999633789 | 139.26167297363 | 363700 | -1.4314738367595 | -0.028396256157848 | ||
2024-12-02 | 140.80000305176 | 141.39999389648 | 139.41999816895 | 140.39999389648 | 138.82659912109 | 825100 | -1.4002799243319 | -0.28409740525814 | ||
2024-12-02 | -0.86846779914034 | |||||||||
2024-12-02 | 140.80000305176 | 141.39999389648 | 139.41999816895 | 140.39999389648 | 138.82659912109 | 825100 | -1.4002799243319 | 0.07122942155493 | ||
2024-12-03 | 0.07122942155493 | |||||||||
2024-12-03 | 140.5 | 141.5299987793 | 139.92999267578 | 140.49000549316 | 138.91561889648 | 797900 | -1.1305066892643 | -0.0071135279971046 | ||
2024-12-03 | 140.5 | 141.5299987793 | 139.92999267578 | 140.49000549316 | 138.91561889648 | 797900 | -1.1305066892643 | -0.49826477305199 | ||
2024-12-04 | -0.50534285684497 | |||||||||
2024-12-04 | 139.78999328613 | 141.22999572754 | 139.69999694824 | 141.07000732422 | 139.48908996582 | 536000 | 1.0952031587114 | 0.91566928933597 | ||
2024-12-04 | 139.78999328613 | 141.22999572754 | 139.69999694824 | 141.07000732422 | 139.48908996582 | 536000 | 1.0952031587114 | 1.8784956113272 | ||
2024-12-05 | 2.8113657080776 | |||||||||
2024-12-05 | 143.7200012207 | 144.41999816895 | 139.99000549316 | 140.32000732422 | 138.74751281738 | 1293800 | -3.067437149943 | -2.3657068380226 | ||
2024-12-05 | -2.3657068380226 | |||||||||
2024-12-05 | 143.7200012207 | 144.41999816895 | 139.99000549316 | 140.32000732422 | 138.74751281738 | 1293800 | -3.067437149943 | 0.85518592189744 | ||
2024-12-06 | 0.85518592189744 | |||||||||
2024-12-06 | 141.52000427246 | 141.86999511719 | 139.7200012207 | 140.49000549316 | 138.91561889648 | 760500 | -1.5154676608739 | -0.72781143880823 | ||
2024-12-06 | -0.72781143880823 | |||||||||
2024-12-06 | 141.52000427246 | 141.86999511719 | 139.7200012207 | 140.49000549316 | 138.91561889648 | 760500 | -1.5154676608739 | 0.1210037456747 | ||
2024-12-09 | 140.66000366211 | 141.77000427246 | 140.11999511719 | 141.42999267578 | 139.84504699707 | 955000 | 1.1775686645532 | 0.547411484164 | ||
2024-12-09 | 0.66907761823878 | |||||||||
2024-12-09 | 140.66000366211 | 141.77000427246 | 140.11999511719 | 141.42999267578 | 139.84504699707 | 955000 | 1.1775686645532 | -0.41008739468382 | ||
2024-12-10 | 140.85000610352 | 141.83000183105 | 138.85000610352 | 140.58000183105 | 139.00457763672 | 690500 | -2.1011039195281 | -0.19169631576906 | ||
2024-12-10 | -0.60099758802584 | |||||||||
2024-12-10 | 140.85000610352 | 141.83000183105 | 138.85000610352 | 140.58000183105 | 139.00457763672 | 690500 | -2.1011039195281 | 0.6899994366687 | ||
2024-12-11 | 0.6899994366687 | |||||||||
2024-12-11 | 141.55000305176 | 141.88999938965 | 140.16999816895 | 140.44000244141 | 138.86616516113 | 638900 | -1.2122075044766 | -0.78417561739345 | ||
2024-12-11 | 141.55000305176 | 141.88999938965 | 140.16999816895 | 140.44000244141 | 138.86616516113 | 638900 | -1.2122075044766 | -0.14240739444991 | ||
2024-12-12 | 140.24000549316 | 140.57000732422 | 139.00999450684 | 139.25 | 137.68949890137 | 692900 | -1.1097764360108 | -0.70593657614504 | ||
2024-12-12 | 140.24000549316 | 140.57000732422 | 139.00999450684 | 139.25 | 137.68949890137 | 692900 | -1.1097764360108 | -0.6319604185368 | ||
2024-12-13 | -2.2465615443382 | |||||||||
2024-12-13 | 138.36999511719 | 139.66999816895 | 137.69999694824 | 138.83000183105 | 137.27420043945 | 484100 | 1.4306472508083 | 0.33244686716769 | ||
2024-12-13 | 0.33244686716769 | |||||||||
2024-12-13 | 138.36999511719 | 139.66999816895 | 137.69999694824 | 138.83000183105 | 137.27420043945 | 484100 | 1.4306472508083 | -0.10084231635955 | ||
2024-12-16 | 138.69000244141 | 139.33999633789 | 137.35000610352 | 137.52000427246 | 135.97888183594 | 602600 | -1.4281543610418 | -0.84360671162265 | ||
2024-12-16 | 138.69000244141 | 139.33999633789 | 137.35000610352 | 137.52000427246 | 135.97888183594 | 602600 | -1.4281543610418 | -0.90895866867735 | ||
2024-12-17 | -1.843980065425 | |||||||||
2024-12-17 | 136.27000427246 | 137.30999755859 | 135.58999633789 | 136.63999938965 | 135.58197021484 | 856400 | 1.2685310621418 | 0.27151618521104 | ||
2024-12-17 | 136.27000427246 | 137.30999755859 | 135.58999633789 | 136.63999938965 | 135.58197021484 | 856400 | 1.2685310621418 | 0.28542110025651 | ||
2024-12-18 | 0.55771224995076 | |||||||||
2024-12-18 | 137.0299987793 | 138.41000366211 | 132.36000061035 | 132.47999572754 | 131.45419311523 | 900700 | -4.371073543591 | -3.3204430360436 | ||
2024-12-18 | -3.3204430360436 | |||||||||
2024-12-18 | 137.0299987793 | 138.41000366211 | 132.36000061035 | 132.47999572754 | 131.45419311523 | 900700 | -4.371073543591 | 0.13587555885834 | ||
2024-12-19 | 0.13587555885834 | |||||||||
2024-12-19 | 132.66000366211 | 133.58000183105 | 130.5 | 130.63000488281 | 129.61851501465 | 1192800 | -2.3057357305251 | -1.5302266872142 | ||
2024-12-19 | 132.66000366211 | 133.58000183105 | 130.5 | 130.63000488281 | 129.61851501465 | 1192800 | -2.3057357305251 | -0.36745844628785 | ||
2024-12-20 | -1.8920621862925 | |||||||||
2024-12-20 | 130.14999389648 | 132.7200012207 | 130.14999389648 | 132.17999267578 | 131.15650939941 | 2061300 | 1.9746503609234 | 1.5597378981911 | ||
2024-12-20 | 1.5597378981911 | |||||||||
2024-12-20 | 130.14999389648 | 132.7200012207 | 130.14999389648 | 132.17999267578 | 131.15650939941 | 2061300 | 1.9746503609234 | -0.52957859512005 | ||
2024-12-23 | -0.52957859512005 | |||||||||
2024-12-23 | 131.47999572754 | 132.55000305176 | 130.88999938965 | 132.13000488281 | 131.10690307617 | 588900 | 1.2682433110628 | 0.4943787468783 | ||
2024-12-23 | 0.4943787468783 | |||||||||
2024-12-23 | 131.47999572754 | 132.55000305176 | 130.88999938965 | 132.13000488281 | 131.10690307617 | 588900 | 1.2682433110628 | -0.29516338094011 | ||
2024-12-24 | -0.29516338094011 | |||||||||
2024-12-24 | 131.74000549316 | 133.13000488281 | 131.39999389648 | 133.03999328613 | 132.00985717773 | 248800 | 1.3165989853021 | 0.98678285924028 | ||
2024-12-24 | 0.98678285924028 | |||||||||
2024-12-24 | 131.74000549316 | 133.13000488281 | 131.39999389648 | 133.03999328613 | 132.00985717773 | 248800 | 1.3165989853021 | -0.35326667591095 | ||
2024-12-26 | -0.35326667591095 | |||||||||
2024-12-26 | 132.57000732422 | 134 | 132.0299987793 | 132.99000549316 | 131.96025085449 | 386700 | 1.4920860705272 | 0.31681236006735 | ||
2024-12-26 | 0.31681236006735 | |||||||||
2024-12-26 | 132.57000732422 | 134 | 132.0299987793 | 132.99000549316 | 131.96025085449 | 386700 | 1.4920860705272 | -0.74442097320986 | ||
2024-12-27 | 132 | 133.33000183105 | 131.42999267578 | 131.9700012207 | 130.94813537598 | 429000 | -1.4250424729469 | -0.022726347952173 | ||
2024-12-27 | 132 | 133.33000183105 | 131.42999267578 | 131.9700012207 | 130.94813537598 | 429000 | -1.4250424729469 | -0.47738491853077 | ||
2024-12-30 | 131.33999633789 | 131.57000732422 | 129.61000061035 | 130.9700012207 | 129.95587158203 | 298200 | -1.4897063196457 | -0.2817078784102 | ||
2024-12-30 | 131.33999633789 | 131.57000732422 | 129.61000061035 | 130.9700012207 | 129.95587158203 | 298200 | -1.4897063196457 | -0.022905076748314 | ||
2024-12-31 | 130.94000244141 | 132.2200012207 | 130.4700012207 | 130.67999267578 | 129.66812133789 | 385900 | -1.3235516441108 | -0.19857168227971 | ||
2024-12-31 | -1.736982270823 | |||||||||
2024-12-31 | 130.94000244141 | 132.2200012207 | 130.4700012207 | 130.67999267578 | 129.66812133789 | 385900 | -1.3235516441108 | 0.60453672268095 | ||
2025-01-02 | 0.60453672268095 | |||||||||
2025-01-02 | 131.4700012207 | 131.88000488281 | 128.36000061035 | 128.58999633789 | 127.5943145752 | 523400 | -2.6690962557886 | -2.1906175219225 | ||
2025-01-02 | -2.1906175219225 | |||||||||
2025-01-02 | 131.4700012207 | 131.88000488281 | 128.36000061035 | 128.58999633789 | 127.5943145752 | 523400 | -2.6690962557886 | 0.37328796951421 | ||
2025-01-03 | 129.07000732422 | 130.44000244141 | 128.10000610352 | 130.17999267578 | 129.17199707031 | 597300 | 1.8266949464465 | 0.85998705243291 | ||
2025-01-03 | 129.07000732422 | 130.44000244141 | 128.10000610352 | 130.17999267578 | 129.17199707031 | 597300 | 1.8266949464465 | 0.17668689450687 | ||
2025-01-06 | 1.4153568520496 | |||||||||
2025-01-06 | 130.41000366211 | 131.28999328613 | 128.63999938965 | 129.11999511719 | 128.12020874023 | 778200 | -2.018427932058 | -0.98919447028333 | ||
2025-01-06 | 130.41000366211 | 131.28999328613 | 128.63999938965 | 129.11999511719 | 128.12020874023 | 778200 | -2.018427932058 | -0.054206992004735 | ||
2025-01-07 | 129.05000305176 | 129.50999450684 | 126.88999938965 | 127.41999816895 | 126.43336486816 | 902900 | -2.0230061217779 | -1.2630800807953 | ||
2025-01-07 | 129.05000305176 | 129.50999450684 | 126.88999938965 | 127.41999816895 | 126.43336486816 | 902900 | -2.0230061217779 | -0.62784133876895 | ||
2025-01-08 | -2.9062194686745 | |||||||||
2025-01-08 | 126.62000274658 | 128.77000427246 | 126.33000183105 | 128.39999389648 | 127.40577697754 | 1077100 | 1.9314512831792 | 1.4057740572513 | ||
2025-01-08 | 1.4057740572513 | |||||||||
2025-01-08 | 126.62000274658 | 128.77000427246 | 126.33000183105 | 128.39999389648 | 127.40577697754 | 1077100 | 1.9314512831792 | -0.99687788998983 | ||
2025-01-10 | 127.12000274658 | 128 | 126.0299987793 | 126.20999908447 | 125.23273468018 | 741500 | -1.5390634536743 | -0.71586189619859 | ||
2025-01-10 | 127.12000274658 | 128 | 126.0299987793 | 126.20999908447 | 125.23273468018 | 741500 | -1.5390634536743 | -0.38824012940653 | ||
2025-01-13 | -2.0872218093265 | |||||||||
2025-01-13 | 125.7200012207 | 128.30000305176 | 125.26000213623 | 128.25999450684 | 127.26686096191 | 828000 | 2.4269526294763 | 2.0203573508354 | ||
2025-01-13 | 125.7200012207 | 128.30000305176 | 125.26000213623 | 128.25999450684 | 127.26686096191 | 828000 | 2.4269526294763 | 0.47559694096124 | ||
2025-01-14 | 128.86999511719 | 130.11999511719 | 128.4700012207 | 129.75 | 128.74533081055 | 469500 | 1.2843417769179 | 0.68286250962628 | ||
2025-01-14 | 128.86999511719 | 130.11999511719 | 128.4700012207 | 129.75 | 128.74533081055 | 469500 | 1.2843417769179 | 2.1271633964054 | ||
2025-01-15 | 5.4008854758225 | |||||||||
2025-01-15 | 132.50999450684 | 132.92999267578 | 129.91999816895 | 130.92999267578 | 129.91618347168 | 641100 | -2.2643456501027 | -1.1923642717932 | ||
2025-01-15 | 132.50999450684 | 132.92999267578 | 129.91999816895 | 130.92999267578 | 129.91618347168 | 641100 | -2.2643456501027 | -0.17566313328116 | ||
2025-01-16 | -1.3659328606344 | |||||||||
2025-01-16 | 130.69999694824 | 132.85000610352 | 130.61999511719 | 132.61999511719 | 131.59309387207 | 552500 | 1.7072508572118 | 1.4690116402265 | ||
2025-01-16 | 130.69999694824 | 132.85000610352 | 130.61999511719 | 132.61999511719 | 131.59309387207 | 552500 | 1.7072508572118 | 0.72387780818337 | ||
2025-01-17 | 133.58000183105 | 134.08000183105 | 132.58999633789 | 133.58999633789 | 132.55560302734 | 592900 | 1.1237691638266 | 0.0074820382534257 | ||
2025-01-17 | 133.58000183105 | 134.08000183105 | 132.58999633789 | 133.58999633789 | 132.55560302734 | 592900 | 1.1237691638266 | 0.80844513860381 | ||
2025-01-21 | 134.66999816895 | 136.2799987793 | 134.4700012207 | 135.07000732422 | 134.0241394043 | 610100 | 1.3460233079221 | 0.29702915327259 | ||
2025-01-21 | 3.3435428293905 | |||||||||
2025-01-21 | 134.66999816895 | 136.2799987793 | 134.4700012207 | 135.07000732422 | 134.0241394043 | 610100 | 1.3460233079221 | -0.43681910467617 | ||
2025-01-22 | 134.47999572754 | 135.28999328613 | 131.72999572754 | 132.17999267578 | 131.15650939941 | 898800 | -2.631382759451 | -1.7102938167976 | ||
2025-01-22 | -2.1396420313359 | |||||||||
2025-01-22 | 134.47999572754 | 135.28999328613 | 131.72999572754 | 132.17999267578 | 131.15650939941 | 898800 | -2.631382759451 | 0.1588793505098 | ||
2025-01-23 | 132.38999938965 | 133.41999816895 | 131.36999511719 | 133.25 | 132.21823120117 | 704300 | 1.5604804201516 | 0.64959635494855 | ||
2025-01-23 | 132.38999938965 | 133.41999816895 | 131.36999511719 | 133.25 | 132.21823120117 | 704300 | 1.5604804201516 | 0.12007779520404 | ||
2025-01-24 | 0.93055761422621 | |||||||||
2025-01-24 | 133.41000366211 | 133.75 | 132.19999694824 | 132.5299987793 | 131.50379943848 | 603800 | -1.158880786361 | -0.65962435998526 | ||
2025-01-24 | -0.65962435998526 | |||||||||
2025-01-24 | 133.41000366211 | 133.75 | 132.19999694824 | 132.5299987793 | 131.50379943848 | 603800 | -1.158880786361 | 0.22636614692604 | ||
2025-01-27 | 132.83000183105 | 135.58000183105 | 132.58999633789 | 135.5 | 134.45080566406 | 962400 | 2.2550762318029 | 2.0100866763077 | ||
2025-01-27 | 2.2410029789928 | |||||||||
2025-01-27 | 132.83000183105 | 135.58000183105 | 132.58999633789 | 135.5 | 134.45080566406 | 962400 | 2.2550762318029 | -0.49446359331757 | ||
2025-01-28 | 134.83000183105 | 135.46000671387 | 132.07000732422 | 132.11000061035 | 131.0870513916 | 640100 | -2.5025832139586 | -2.0173560659825 | ||
2025-01-28 | 134.83000183105 | 135.46000671387 | 132.07000732422 | 132.11000061035 | 131.0870513916 | 640100 | -2.5025832139586 | -0.151386683308 | ||
2025-01-29 | 131.91000366211 | 132.63000488281 | 130.88000488281 | 131 | 129.98564147949 | 624600 | -1.3194601037271 | -0.68986705848358 | ||
2025-01-29 | -3.3210332103321 | |||||||||
2025-01-29 | 131.91000366211 | 132.63000488281 | 130.88000488281 | 131 | 129.98564147949 | 624600 | -1.3194601037271 | 0.55724864697639 | ||
2025-01-30 | 131.72999572754 | 134.38000488281 | 131.60000610352 | 133.52000427246 | 132.48612976074 | 565800 | 2.1124609805186 | 1.3588465823867 | ||
2025-01-30 | 131.72999572754 | 134.38000488281 | 131.60000610352 | 133.52000427246 | 132.48612976074 | 565800 | 2.1124609805186 | 0 | ||
2025-01-31 | 1.923667383558 | |||||||||
2025-01-31 | 133.52000427246 | 134.94000244141 | 132.38000488281 | 132.72999572754 | 131.70225524902 | 862600 | -1.8971376258166 | -0.59167804047533 | ||
2025-01-31 | 133.52000427246 | 134.94000244141 | 132.38000488281 | 132.72999572754 | 131.70225524902 | 862600 | -1.8971376258166 | -2.4937826151885 | ||
2025-02-03 | 129.41999816895 | 129.97999572754 | 127 | 128.72999572754 | 127.73321533203 | 1033400 | -2.2926571976396 | -0.53314978455302 | ||
2025-02-03 | -3.5874838163931 | |||||||||
2025-02-03 | 129.41999816895 | 129.97999572754 | 127 | 128.72999572754 | 127.73321533203 | 1033400 | -2.2926571976396 | 0.077686713924296 | ||
2025-02-04 | 0.077686713924296 | |||||||||
2025-02-04 | 128.83000183105 | 129.94000244141 | 128.36000061035 | 128.49000549316 | 127.49509429932 | 877400 | -1.2159472074561 | -0.26391083835929 | ||
2025-02-04 | -0.26391083835929 | |||||||||
2025-02-04 | 128.83000183105 | 129.94000244141 | 128.36000061035 | 128.49000549316 | 127.49509429932 | 877400 | -1.2159472074561 | 0.80161781871173 | ||
2025-02-05 | 0.80161781871173 | |||||||||
2025-02-05 | 129.52000427246 | 129.52000427246 | 127.80999755859 | 129.07000732422 | 128.07060241699 | 990600 | -1.3202645594961 | -0.34743432164777 | ||
2025-02-05 | -0.34743432164777 | |||||||||
2025-02-05 | 129.52000427246 | 129.52000427246 | 127.80999755859 | 129.07000732422 | 128.07060241699 | 990600 | -1.3202645594961 | 0.30216112769621 | ||
2025-02-06 | 0.30216112769621 | |||||||||
2025-02-06 | 129.46000671387 | 129.88000488281 | 128.38000488281 | 129.30000305176 | 128.29881286621 | 967700 | -1.1549121832521 | -0.12359312050942 | ||
2025-02-06 | -0.12359312050942 | |||||||||
2025-02-06 | 129.46000671387 | 129.88000488281 | 128.38000488281 | 129.30000305176 | 128.29881286621 | 967700 | -1.1549121832521 | 0.046401823029907 | ||
2025-02-07 | 0.046401823029907 | |||||||||
2025-02-07 | 129.36000061035 | 129.71000671387 | 127.91000366211 | 128.69000244141 | 127.69354248047 | 939100 | -1.3877133286474 | -0.51793302859006 | ||
2025-02-07 | -0.51793302859006 | |||||||||
2025-02-07 | 129.36000061035 | 129.71000671387 | 127.91000366211 | 128.69000244141 | 127.69354248047 | 939100 | -1.3877133286474 | 0.63718396913004 | ||
2025-02-10 | 129.50999450684 | 130.55999755859 | 129.00999450684 | 130.55999755859 | 129.54905700684 | 1190000 | 1.2014596680536 | 0.81075059554758 | ||
2025-02-10 | 1.4531005375021 | |||||||||
2025-02-10 | 129.50999450684 | 130.55999755859 | 129.00999450684 | 130.55999755859 | 129.54905700684 | 1190000 | 1.2014596680536 | -0.091908026525234 | ||
2025-02-11 | -0.091908026525234 | |||||||||
2025-02-11 | 130.44000244141 | 131.86999511719 | 129.5299987793 | 131.72999572754 | 130.70999145508 | 1000200 | 1.8065284952852 | 0.98895527598006 | ||
2025-02-11 | 0.98895527598006 | |||||||||
2025-02-11 | 130.44000244141 | 131.86999511719 | 129.5299987793 | 131.72999572754 | 130.70999145508 | 1000200 | 1.8065284952852 | -2.0040988956751 | ||
2025-02-12 | -2.0040988956751 | |||||||||
2025-02-12 | 129.08999633789 | 131.53999328613 | 128.85000610352 | 131.5 | 130.48178100586 | 993500 | 2.0876888282458 | 1.8669174455635 | ||
2025-02-12 | 129.08999633789 | 131.53999328613 | 128.85000610352 | 131.5 | 130.48178100586 | 993500 | 2.0876888282458 | 0.39544051137714 | ||
2025-02-13 | 132.02000427246 | 133.17999267578 | 131.2200012207 | 133.14999389648 | 132.11898803711 | 1257300 | 1.4936682189033 | 0.85592303246058 | ||
2025-02-13 | 132.02000427246 | 133.17999267578 | 131.2200012207 | 133.14999389648 | 132.11898803711 | 1257300 | 1.4936682189033 | 0.30041995764898 | ||
2025-02-14 | 3.4549592070583 | |||||||||
2025-02-14 | 133.55000305176 | 134.25 | 132.75999450684 | 133.38999938965 | 132.3571472168 | 1354600 | -1.1098737379248 | -0.11980805574925 | ||
2025-02-14 | 133.55000305176 | 134.25 | 132.75999450684 | 133.38999938965 | 132.3571472168 | 1354600 | -1.1098737379248 | -1.8367171148157 | ||
2025-02-18 | 130.94000244141 | 133.16000366211 | 125.62000274658 | 125.88999938965 | 124.91521453857 | 1917900 | -5.6623616012057 | -3.8567305312352 | ||
2025-02-18 | -5.7356821318384 | |||||||||
2025-02-18 | 130.94000244141 | 133.16000366211 | 125.62000274658 | 125.88999938965 | 124.91521453857 | 1917900 | -5.6623616012057 | 0 | ||
2025-02-19 | 125.88999938965 | 127.2799987793 | 124.19000244141 | 126.58000183105 | 125.59986877441 | 1503700 | 2.4881200395728 | 0.54809948745063 | ||
2025-02-19 | 0.54809948745063 | |||||||||
2025-02-19 | 125.88999938965 | 127.2799987793 | 124.19000244141 | 126.58000183105 | 125.59986877441 | 1503700 | 2.4881200395728 | -0.25280430573174 | ||
2025-02-20 | -0.25280430573174 | |||||||||
2025-02-20 | 126.26000213623 | 127.45999908447 | 125.59999847412 | 127.11000061035 | 126.12577056885 | 1207100 | 1.4808922236849 | 0.67321278293975 | ||
2025-02-20 | 126.26000213623 | 127.45999908447 | 125.59999847412 | 127.11000061035 | 126.12577056885 | 1207100 | 1.4808922236849 | 0.63724140878321 | ||
2025-02-21 | 1.3147441823451 | |||||||||
2025-02-21 | 127.91999816895 | 127.91999816895 | 126 | 127.16000366211 | 126.17538452148 | 871100 | -1.5009366763823 | -0.59411704011456 | ||
2025-02-21 | -0.59411704011456 | |||||||||
2025-02-21 | 127.91999816895 | 127.91999816895 | 126 | 127.16000366211 | 126.17538452148 | 871100 | -1.5009366763823 | 0.30669973137525 | ||
2025-02-24 | 127.55000305176 | 129.75999450684 | 126.5299987793 | 127.93000030518 | 126.93941497803 | 883700 | 2.5527509355098 | 0.29792022291351 | ||
2025-02-24 | 127.55000305176 | 129.75999450684 | 126.5299987793 | 127.93000030518 | 126.93941497803 | 883700 | 2.5527509355098 | 0.61752592327273 | ||
2025-02-25 | 128.7200012207 | 131.02000427246 | 128.28999328613 | 129.88999938965 | 128.88424682617 | 968100 | 2.1279999448119 | 0.90894822704299 | ||
2025-02-25 | 2.1468981196267 | |||||||||
2025-02-25 | 128.7200012207 | 131.02000427246 | 128.28999328613 | 129.88999938965 | 128.88424682617 | 968100 | 2.1279999448119 | -0.14627949980681 | ||
2025-02-26 | 129.69999694824 | 130.2799987793 | 129.07000732422 | 129.41999816895 | 128.41789245605 | 690400 | -0.92876225546173 | -0.21588187038171 | ||
2025-02-26 | 129.69999694824 | 130.2799987793 | 129.07000732422 | 129.41999816895 | 128.41789245605 | 690400 | -0.92876225546173 | -0.58723112161062 | ||
2025-02-27 | 128.66000366211 | 129.94999694824 | 127.31999969482 | 127.38999938965 | 126.4036026001 | 1026000 | -2.0238532629327 | -0.98710106972814 | ||
2025-02-27 | -1.9247055290996 | |||||||||
2025-02-27 | 128.66000366211 | 129.94999694824 | 127.31999969482 | 127.38999938965 | 126.4036026001 | 1026000 | -2.0238532629327 | 0.55734886354422 | ||
2025-02-28 | 128.10000610352 | 129.00999450684 | 126.94000244141 | 128.71000671387 | 127.71339416504 | 1212000 | 1.6306853833449 | 0.47619092996656 | ||
2025-02-28 | 128.10000610352 | 129.00999450684 | 126.94000244141 | 128.71000671387 | 127.71339416504 | 1212000 | 1.6306853833449 | 0.13984357578458 | ||
2025-03-03 | 1.1774864645473 | |||||||||
2025-03-03 | 128.88999938965 | 130.02000427246 | 126.05000305176 | 126.51999664307 | 125.54033660889 | 922400 | -3.0533772421541 | -1.8387793915781 | ||
2025-03-03 | 128.88999938965 | 130.02000427246 | 126.05000305176 | 126.51999664307 | 125.54033660889 | 922400 | -3.0533772421541 | -1.25671544426 | ||
2025-03-04 | 124.93000030518 | 125.83999633789 | 123.26999664307 | 123.79000091553 | 122.83148193359 | 1165000 | -2.0422757228342 | -0.91251051537955 | ||
2025-03-04 | -3.9568612757172 | |||||||||
2025-03-04 | 124.93000030518 | 125.83999633789 | 123.26999664307 | 123.79000091553 | 122.83148193359 | 1165000 | -2.0422757228342 | 0.86436682034954 | ||
2025-03-05 | 124.86000061035 | 127.51000213623 | 124.58999633789 | 126.48000335693 | 125.50065612793 | 754400 | 2.343692017151 | 1.2974553409122 | ||
2025-03-05 | 2.1730369347374 | |||||||||
2025-03-05 | 124.86000061035 | 127.51000213623 | 124.58999633789 | 126.48000335693 | 125.50065612793 | 754400 | 2.343692017151 | -0.023724231416034 | ||
2025-03-06 | -0.023724231416034 | |||||||||
2025-03-06 | 126.44999694824 | 128.0299987793 | 125.4700012207 | 127.34999847412 | 126.36391448975 | 815900 | 2.0403263996871 | 0.71174499612467 | ||
2025-03-06 | 126.44999694824 | 128.0299987793 | 125.4700012207 | 127.34999847412 | 126.36391448975 | 815900 | 2.0403263996871 | 0 | ||
2025-03-07 | 127.34999847412 | 132.11999511719 | 127.23000335693 | 131.30000305176 | 130.28332519531 | 942700 | 3.8434265748901 | 3.1016918923948 | ||
2025-03-07 | 3.8355130253588 | |||||||||
2025-03-07 | 127.34999847412 | 132.11999511719 | 127.23000335693 | 131.30000305176 | 130.28332519531 | 942700 | 3.8434265748901 | -0.16755614287107 | ||
2025-03-10 | -0.16755614287107 | |||||||||
2025-03-10 | 131.08000183105 | 135.38000488281 | 130.74000549316 | 132.30000305176 | 131.27558898926 | 1117600 | 3.5490279904348 | 0.93073024386707 | ||
2025-03-10 | 0.93073024386707 | |||||||||
2025-03-10 | 131.08000183105 | 135.38000488281 | 130.74000549316 | 132.30000305176 | 131.27558898926 | 1117600 | 3.5490279904348 | -0.39304932763872 | ||
2025-03-11 | 131.7799987793 | 132.50999450684 | 125.94000244141 | 125.95999908447 | 124.98467254639 | 1178500 | -4.95811058621 | -4.4164514711914 | ||
2025-03-11 | 131.7799987793 | 132.50999450684 | 125.94000244141 | 125.95999908447 | 124.98467254639 | 1178500 | -4.95811058621 | -1.1908542480967 | ||
2025-03-12 | 124.45999908447 | 126.51000213623 | 123.01000213623 | 123.94000244141 | 122.98031616211 | 1048300 | -2.7665796703023 | -0.41780222311707 | ||
2025-03-12 | 124.45999908447 | 126.51000213623 | 123.01000213623 | 123.94000244141 | 122.98031616211 | 1048300 | -2.7665796703023 | -0.185576369536 | ||
2025-03-13 | -6.4928221988964 | |||||||||
2025-03-13 | 123.70999908447 | 126.56999969482 | 123.70999908447 | 124.98999786377 | 124.0221862793 | 1069400 | 2.3118588889478 | 1.0346768965885 | ||
2025-03-13 | 123.70999908447 | 126.56999969482 | 123.70999908447 | 124.98999786377 | 124.0221862793 | 1069400 | 2.3118588889478 | 0.60805036340494 | ||
2025-03-14 | 125.75 | 126.91000366211 | 124.98999786377 | 126.66000366211 | 126.19417572021 | 1084900 | 1.5361275551285 | 0.72366096390408 | ||
2025-03-14 | 2.3846128845433 | |||||||||
2025-03-14 | 125.75 | 126.91000366211 | 124.98999786377 | 126.66000366211 | 126.19417572021 | 1084900 | 1.5361275551285 | -0.063162662830885 | ||
2025-03-17 | -0.063162662830885 | |||||||||
2025-03-17 | 126.58000183105 | 128.35000610352 | 126.43000030518 | 127.37000274658 | 126.90156555176 | 982200 | 1.5186314907105 | 0.62411194825369 | ||
2025-03-17 | 0.62411194825369 | |||||||||
2025-03-17 | 126.58000183105 | 128.35000610352 | 126.43000030518 | 127.37000274658 | 126.90156555176 | 982200 | 1.5186314907105 | -0.18057890553023 | ||
2025-03-18 | -0.18057890553023 | |||||||||
2025-03-18 | 127.13999938965 | 128.57000732422 | 127.05000305176 | 127.98000335693 | 127.50932312012 | 1027800 | 1.1963827122788 | 0.66069212782578 | ||
2025-03-18 | 0.66069212782578 | |||||||||
2025-03-18 | 127.13999938965 | 128.57000732422 | 127.05000305176 | 127.98000335693 | 127.50932312012 | 1027800 | 1.1963827122788 | -0.37506121608301 | ||
2025-03-19 | -0.37506121608301 | |||||||||
2025-03-19 | 127.5 | 129.25 | 126.62999725342 | 128.64999389648 | 128.17684936523 | 1255000 | 2.0690221933266 | 0.90195599724265 | ||
2025-03-19 | 0.90195599724265 | |||||||||
2025-03-19 | 127.5 | 129.25 | 126.62999725342 | 128.64999389648 | 128.17684936523 | 1255000 | 2.0690221933266 | -0.88611878300684 | ||
2025-03-20 | -0.88611878300684 | |||||||||
2025-03-20 | 127.51000213623 | 129.14999389648 | 126.9700012207 | 127.7200012207 | 127.2502746582 | 996700 | 1.7169352247165 | 0.16469224449411 | ||
2025-03-20 | 0.16469224449411 | |||||||||
2025-03-20 | 127.51000213623 | 129.14999389648 | 126.9700012207 | 127.7200012207 | 127.2502746582 | 996700 | 1.7169352247165 | -1.1509561592964 | ||
2025-03-21 | -1.1509561592964 | |||||||||
2025-03-21 | 126.25 | 127.4700012207 | 125.62999725342 | 127.05999755859 | 126.59269714355 | 2502900 | 1.4646215135813 | 0.64158222462871 | ||
2025-03-21 | 126.25 | 127.4700012207 | 125.62999725342 | 127.05999755859 | 126.59269714355 | 2502900 | 1.4646215135813 | 1.0939708927725 | ||
2025-03-24 | 128.44999694824 | 130.83999633789 | 128.25999450684 | 130.58999633789 | 130.10971069336 | 1057200 | 2.0115405750444 | 1.6660174702151 | ||
2025-03-24 | 3.4376208616955 | |||||||||
2025-03-24 | 128.44999694824 | 130.83999633789 | 128.25999450684 | 130.58999633789 | 130.10971069336 | 1057200 | 2.0115405750444 | -0.045943456831499 | ||
2025-03-25 | 130.5299987793 | 131.7200012207 | 128.57000732422 | 129.58999633789 | 129.11338806152 | 1063300 | -2.3914317243335 | -0.72014284087724 | ||
2025-03-25 | 130.5299987793 | 131.7200012207 | 128.57000732422 | 129.58999633789 | 129.11338806152 | 1063300 | -2.3914317243335 | -0.32409767791814 | ||
2025-03-26 | -1.0873713215147 | |||||||||
2025-03-26 | 129.16999816895 | 130.61999511719 | 129.16999816895 | 130.38000488281 | 129.90049743652 | 978100 | 1.1225493294083 | 0.93675523033188 | ||
2025-03-26 | 129.16999816895 | 130.61999511719 | 129.16999816895 | 130.38000488281 | 129.90049743652 | 978100 | 1.1225493294083 | 0.053683128400395 | ||
2025-03-27 | 0.99094123824537 | |||||||||
2025-03-27 | 130.44999694824 | 131.63999938965 | 129.32000732422 | 130.19000244141 | 129.71119689941 | 825300 | -1.7623762353285 | -0.19930587421868 | ||
2025-03-27 | -0.19930587421868 | |||||||||
2025-03-27 | 130.44999694824 | 131.63999938965 | 129.32000732422 | 130.19000244141 | 129.71119689941 | 825300 | -1.7623762353285 | 0.17666158938938 | ||
2025-03-28 | 0.17666158938938 | |||||||||
2025-03-28 | 130.41999816895 | 131.05000305176 | 128.00999450684 | 128.28999328613 | 127.81816864014 | 1190400 | -2.3197317620216 | -1.633188861154 | ||
2025-03-28 | 130.41999816895 | 131.05000305176 | 128.00999450684 | 128.28999328613 | 127.81816864014 | 1190400 | -2.3197317620216 | -0.45989271865867 | ||
2025-03-31 | -2.0855706631583 | |||||||||
2025-03-31 | 127.69999694824 | 131.52000427246 | 126.81999969482 | 130.46000671387 | 129.98020935059 | 1384800 | 3.7060436752458 | 2.1613232823675 | ||
2025-03-31 | 2.1613232823675 | |||||||||
2025-03-31 | 127.69999694824 | 131.52000427246 | 126.81999969482 | 130.46000671387 | 129.98020935059 | 1384800 | 3.7060436752458 | -0.283619773827 | ||
2025-04-01 | -0.283619773827 | |||||||||
2025-04-01 | 130.08999633789 | 131.69000244141 | 129.19999694824 | 131 | 130.51820373535 | 1074700 | 1.9272488792407 | 0.69951855463641 | ||
2025-04-01 | 0.69951855463641 | |||||||||
2025-04-01 | 130.08999633789 | 131.69000244141 | 129.19999694824 | 131 | 130.51820373535 | 1074700 | 1.9272488792407 | -1.0457977993798 | ||
2025-04-02 | -1.0457977993798 | |||||||||
2025-04-02 | 129.63000488281 | 133.13000488281 | 129.47999572754 | 132.14999389648 | 131.66397094727 | 909900 | 2.8189753442331 | 1.9439858973622 | ||
2025-04-02 | 1.9439858973622 | |||||||||
2025-04-02 | 129.63000488281 | 133.13000488281 | 129.47999572754 | 132.14999389648 | 131.66397094727 | 909900 | 2.8189753442331 | -1.9901549341603 | ||
2025-04-03 | 129.52000427246 | 130.80999755859 | 125.65000152588 | 127.20999908447 | 126.74214935303 | 1646400 | -3.9446495902605 | -1.783512285198 | ||
2025-04-03 | 129.52000427246 | 130.80999755859 | 125.65000152588 | 127.20999908447 | 126.74214935303 | 1646400 | -3.9446495902605 | -2.9636008727293 | ||
2025-04-04 | -6.5909889196823 | |||||||||
2025-04-04 | 123.44000244141 | 127.88999938965 | 122.81999969482 | 123.63999938965 | 123.18527984619 | 2382800 | 4.1279919454664 | 0.16201955953228 | ||
2025-04-04 | 0.16201955953228 | |||||||||
2025-04-04 | 123.44000244141 | 127.88999938965 | 122.81999969482 | 123.63999938965 | 123.18527984619 | 2382800 | 4.1279919454664 | -1.755093966077 | ||
2025-04-07 | 121.4700012207 | 125.05999755859 | 118.84999847412 | 120.7799987793 | 120.3357925415 | 1604000 | -4.9656158689457 | -0.56804349590197 | ||
2025-04-07 | -2.3131677648577 | |||||||||
2025-04-07 | 121.4700012207 | 125.05999755859 | 118.84999847412 | 120.7799987793 | 120.3357925415 | 1604000 | -4.9656158689457 | 1.8628912259814 | ||
2025-04-08 | 1.8628912259814 | |||||||||
2025-04-08 | 123.0299987793 | 123.69999694824 | 116.56999969482 | 118.51999664307 | 118.08410644531 | 1543200 | -5.7639429501371 | -3.6657743485156 | ||
2025-04-08 | 123.0299987793 | 123.69999694824 | 116.56999969482 | 118.51999664307 | 118.08410644531 | 1543200 | -5.7639429501371 | -0.9196729402324 | ||
2025-04-09 | -4.5517341540147 | |||||||||
2025-04-09 | 117.43000030518 | 126.37999725342 | 116.65000152588 | 124.65000152588 | 124.19156646729 | 1348900 | 8.3411878270575 | 6.148344717653 | ||
2025-04-09 | 6.148344717653 | |||||||||
2025-04-09 | 117.43000030518 | 126.37999725342 | 116.65000152588 | 124.65000152588 | 124.19156646729 | 1348900 | 8.3411878270575 | -1.131170192418 | ||
2025-04-10 | 123.23999786377 | 123.23999786377 | 118.16000366211 | 122.08000183105 | 121.63101959229 | 1494200 | -4.1220336657873 | -0.94124963714873 | ||
2025-04-10 | 123.23999786377 | 123.23999786377 | 118.16000366211 | 122.08000183105 | 121.63101959229 | 1494200 | -4.1220336657873 | -0.1392514469164 | ||
2025-04-11 | -2.1981530928427 | |||||||||
2025-04-11 | 121.91000366211 | 125.76999664307 | 120.36000061035 | 125.15000152588 | 124.6897277832 | 1115100 | 4.4948454679964 | 2.6576964698891 | ||
2025-04-11 | 121.91000366211 | 125.76999664307 | 120.36000061035 | 125.15000152588 | 124.6897277832 | 1115100 | 4.4948454679964 | 0.83100351805612 | ||
2025-04-14 | 126.19000244141 | 126.98999786377 | 124.83999633789 | 126.29000091553 | 125.82553100586 | 758000 | 1.7222056944473 | 0.079244371334042 | ||
2025-04-14 | 126.19000244141 | 126.98999786377 | 124.83999633789 | 126.29000091553 | 125.82553100586 | 758000 | 1.7222056944473 | 0.079181624353608 | ||
2025-04-15 | 126.38999938965 | 127.98999786377 | 125.91999816895 | 126.90000152588 | 126.43328857422 | 753400 | 1.6439006710014 | 0.40351462828809 | ||
2025-04-15 | 4.0931816207635 | |||||||||
2025-04-15 | 126.38999938965 | 127.98999786377 | 125.91999816895 | 126.90000152588 | 126.43328857422 | 753400 | 1.6439006710014 | -0.33884972419649 | ||
2025-04-16 | 126.4700012207 | 127.2200012207 | 124.36000061035 | 125.12999725342 | 124.66979217529 | 708100 | -2.2480746603594 | -1.059542938524 | ||
2025-04-16 | -1.3948024043955 | |||||||||
2025-04-16 | 126.4700012207 | 127.2200012207 | 124.36000061035 | 125.12999725342 | 124.66979217529 | 708100 | -2.2480746603594 | 0.31167537617587 | ||
2025-04-17 | 125.51999664307 | 127.26999664307 | 125.51999664307 | 126.34999847412 | 125.88530731201 | 798400 | 1.3942001647565 | 0.66125067977409 | ||
2025-04-17 | 0.97498701149361 | |||||||||
2025-04-17 | 125.51999664307 | 127.26999664307 | 125.51999664307 | 126.34999847412 | 125.88530731201 | 798400 | 1.3942001647565 | -1.3454665364245 | ||
2025-04-21 | 124.65000152588 | 125.2799987793 | 122.13999938965 | 123.26999664307 | 122.81663513184 | 992400 | -2.5063852332726 | -1.1071037833289 | ||
2025-04-21 | -2.4376746088252 | |||||||||
2025-04-21 | 124.65000152588 | 125.2799987793 | 122.13999938965 | 123.26999664307 | 122.81663513184 | 992400 | -2.5063852332726 | 0.7301059060502 | ||
2025-04-22 | 124.16999816895 | 127.05000305176 | 124.16999816895 | 126.81999969482 | 126.35358428955 | 890800 | 2.3194047880181 | 2.1341721550751 | ||
2025-04-22 | 124.16999816895 | 127.05000305176 | 124.16999816895 | 126.81999969482 | 126.35358428955 | 890800 | 2.3194047880181 | 0.96988121738957 | ||
2025-04-23 | 3.8776722145391 | |||||||||
2025-04-23 | 128.05000305176 | 130.83999633789 | 126.16000366211 | 126.45999908447 | 125.99490356445 | 1466600 | -3.5768823041658 | -1.2417055286148 | ||
2025-04-23 | -1.2417055286148 | |||||||||
2025-04-23 | 128.05000305176 | 130.83999633789 | 126.16000366211 | 126.45999908447 | 125.99490356445 | 1466600 | -3.5768823041658 | 10.398546276357 | ||
2025-04-24 | 10.398546276357 | |||||||||
2025-04-24 | 139.61000061035 | 142 | 134.19000244141 | 139.50999450684 | 138.99690246582 | 2617900 | -5.4999982806998 | -0.071632478388661 | ||
2025-04-24 | 139.61000061035 | 142 | 134.19000244141 | 139.50999450684 | 138.99690246582 | 2617900 | -5.4999982806998 | -0.98916900463057 | ||
2025-04-25 | 138.13000488281 | 138.49000549316 | 136.14999389648 | 136.49000549316 | 135.98802185059 | 1052900 | -1.6896609891428 | -1.1872868541775 | ||
2025-04-25 | -2.2347934270807 | |||||||||
2025-04-25 | 138.13000488281 | 138.49000549316 | 136.14999389648 | 136.49000549316 | 135.98802185059 | 1052900 | -1.6896609891428 | 0.41760718183739 | ||
2025-04-28 | 137.05999755859 | 138.69000244141 | 136.61999511719 | 137.25999450684 | 136.75518798828 | 918600 | 1.5151569303184 | 0.14591927025001 | ||
2025-04-28 | 0.56413582143964 | |||||||||
2025-04-28 | 137.05999755859 | 138.69000244141 | 136.61999511719 | 137.25999450684 | 136.75518798828 | 918600 | 1.5151569303184 | -0.1894175413383 | ||
2025-04-29 | -0.1894175413383 | |||||||||
2025-04-29 | 137 | 138.75 | 136.66000366211 | 138.19999694824 | 137.69172668457 | 968100 | 1.5293401740703 | 0.87591018119868 | ||
2025-04-29 | 137 | 138.75 | 136.66000366211 | 138.19999694824 | 137.69172668457 | 968100 | 1.5293401740703 | 0.24601761606258 | ||
2025-04-30 | 138.53999328613 | 139.53999328613 | 136.19000244141 | 139.19999694824 | 138.68804931641 | 842700 | 2.4597920439629 | 0.47639937497777 | ||
2025-04-30 | 138.53999328613 | 139.53999328613 | 136.19000244141 | 139.19999694824 | 138.68804931641 | 842700 | 2.4597920439629 | 0.12212512404617 | ||
2025-05-01 | 1.7299234432025 | |||||||||
2025-05-01 | 139.36999511719 | 140.27000427246 | 138.58999633789 | 138.69000244141 | 138.17993164062 | 631500 | -1.1976957891204 | -0.48790464203539 | ||
2025-05-01 | -0.48790464203539 | |||||||||
2025-05-01 | 139.36999511719 | 140.27000427246 | 138.58999633789 | 138.69000244141 | 138.17993164062 | 631500 | -1.1976957891204 | 1.2762306159802 | ||
2025-05-02 | 140.46000671387 | 141.55000305176 | 140.22999572754 | 140.92999267578 | 140.41168212891 | 819700 | 0.94131595552742 | 0.33460482660483 | ||
2025-05-02 | 1.6151057718247 | |||||||||
2025-05-02 | 140.46000671387 | 141.55000305176 | 140.22999572754 | 140.92999267578 | 140.41168212891 | 819700 | 0.94131595552742 | -0.30511083383824 | ||
2025-05-05 | -0.30511083383824 | |||||||||
2025-05-05 | 140.5 | 141.86999511719 | 140.36000061035 | 140.88999938965 | 140.37184143066 | 664600 | 1.0758011543672 | 0.27757963676045 | ||
2025-05-05 | 0.27757963676045 | |||||||||
2025-05-05 | 140.5 | 141.86999511719 | 140.36000061035 | 140.88999938965 | 140.37184143066 | 664600 | 1.0758011543672 | -0.87301847744166 | ||
2025-05-06 | -0.87301847744166 | |||||||||
2025-05-06 | 139.66000366211 | 141.36999511719 | 139.25 | 139.89999389648 | 139.3854675293 | 908600 | 1.5224381451975 | 0.17183891456543 | ||
2025-05-06 | 0.17183891456543 | |||||||||
2025-05-06 | 139.66000366211 | 141.36999511719 | 139.25 | 139.89999389648 | 139.3854675293 | 908600 | 1.5224381451975 | -0.064329050619694 | ||
2025-05-07 | -0.064329050619694 | |||||||||
2025-05-07 | 139.80999755859 | 141.13000488281 | 139.11000061035 | 140.22999572754 | 139.71426391602 | 898900 | 1.4520913403767 | 0.30040639173123 | ||
2025-05-07 | 139.80999755859 | 141.13000488281 | 139.11000061035 | 140.22999572754 | 139.71426391602 | 898900 | 1.4520913403767 | 0.90565806971035 | ||
2025-05-08 | 1.2087851161702 | |||||||||
2025-05-08 | 141.5 | 142.5299987793 | 140.80999755859 | 140.91000366211 | 140.39176940918 | 882800 | -1.2067643551772 | -0.41695854267889 | ||
2025-05-08 | -0.41695854267889 | |||||||||
2025-05-08 | 141.5 | 142.5299987793 | 140.80999755859 | 140.91000366211 | 140.39176940918 | 882800 | -1.2067643551772 | 0.87289453947392 | ||
2025-05-09 | 0.87289453947392 | |||||||||
2025-05-09 | 142.13999938965 | 142.19999694824 | 141.16000366211 | 141.85000610352 | 141.32830810547 | 593200 | -0.73135956993821 | -0.20401947894896 | ||
2025-05-09 | -0.20401947894896 | |||||||||
2025-05-09 | 142.13999938965 | 142.19999694824 | 141.16000366211 | 141.85000610352 | 141.32830810547 | 593200 | -0.73135956993821 | 2.2206512237903 | ||
2025-05-12 | 2.2206512237903 | |||||||||
2025-05-12 | 145 | 145.94000244141 | 142.64999389648 | 143.80000305176 | 143.27113342285 | 1109400 | -2.2543569205727 | -0.82758410223599 | ||
2025-05-12 | -0.82758410223599 | |||||||||
2025-05-12 | 145 | 145.94000244141 | 142.64999389648 | 143.80000305176 | 143.27113342285 | 1109400 | -2.2543569205727 | 0.18080285209894 | ||
2025-05-13 | 0.18080285209894 | |||||||||
2025-05-13 | 144.05999755859 | 144.82000732422 | 142.7799987793 | 142.85000610352 | 142.3246307373 | 916400 | -1.4086510438815 | -0.83992189059006 | ||
2025-05-13 | 144.05999755859 | 144.82000732422 | 142.7799987793 | 142.85000610352 | 142.3246307373 | 916400 | -1.4086510438815 | -0.44102545039862 | ||
2025-05-14 | 142.2200012207 | 143.02000427246 | 140.5299987793 | 141.08000183105 | 140.56114196777 | 925000 | -1.7410190314499 | -0.80157458856953 | ||
2025-05-14 | -2.0685796043603 | |||||||||
2025-05-14 | 142.2200012207 | 143.02000427246 | 140.5299987793 | 141.08000183105 | 140.56114196777 | 925000 | -1.7410190314499 | 0.31188151098351 | ||
2025-05-15 | 141.52000427246 | 143.0299987793 | 140.89999389648 | 142.91000366211 | 142.38441467285 | 677400 | 1.511713963861 | 0.98219286862962 | ||
2025-05-15 | 141.52000427246 | 143.0299987793 | 140.89999389648 | 142.91000366211 | 142.38441467285 | 677400 | 1.511713963861 | 0.12594826895871 | ||
2025-05-16 | 143.08999633789 | 145.75 | 142.35000610352 | 145.63999938965 | 145.10437011719 | 764300 | 2.3884747107155 | 1.7820973632121 | ||
2025-05-16 | 3.2322069034663 | |||||||||
2025-05-16 | 143.08999633789 | 145.75 | 142.35000610352 | 145.63999938965 | 145.10437011719 | 764300 | 2.3884747107155 | -1.023074361033 | ||
2025-05-19 | -1.023074361033 | |||||||||
2025-05-19 | 144.14999389648 | 145.07000732422 | 143.42999267578 | 144.49000549316 | 143.95860290527 | 695600 | 1.1434251775671 | 0.23587347282432 | ||
2025-05-19 | 0.23587347282432 | |||||||||
2025-05-19 | 144.14999389648 | 145.07000732422 | 143.42999267578 | 144.49000549316 | 143.95860290527 | 695600 | 1.1434251775671 | -0.1314986740832 | ||
2025-05-20 | 144.30000305176 | 144.69999694824 | 143.2200012207 | 143.67999267578 | 143.15156555176 | 706800 | -1.0228028740515 | -0.42966761113247 | ||
2025-05-20 | 144.30000305176 | 144.69999694824 | 143.2200012207 | 143.67999267578 | 143.15156555176 | 706800 | -1.0228028740515 | -0.83518722815502 | ||
2025-05-21 | 142.47999572754 | 143.74000549316 | 141.83999633789 | 141.96000671387 | 141.4379119873 | 1054600 | -1.3218374027151 | -0.36495580380718 | ||
2025-05-21 | 142.47999572754 | 143.74000549316 | 141.83999633789 | 141.96000671387 | 141.4379119873 | 1054600 | -1.3218374027151 | -0.38743521114816 | ||
2025-05-22 | -2.1316365935085 | |||||||||
2025-05-22 | 141.41000366211 | 142.30000305176 | 140.38000488281 | 141.63000488281 | 141.10911560059 | 861500 | 1.3677148469599 | 0.15557684393306 | ||
2025-05-22 | 0.15557684393306 | |||||||||
2025-05-22 | 141.41000366211 | 142.30000305176 | 140.38000488281 | 141.63000488281 | 141.10911560059 | 861500 | 1.3677148469599 | -0.77667589182517 | ||
2025-05-23 | -0.77667589182517 | |||||||||
2025-05-23 | 140.5299987793 | 141.69000244141 | 140.16000366211 | 141.30999755859 | 140.79028320312 | 617200 | 1.091608689584 | 0.55504076430106 | ||
2025-05-23 | 140.5299987793 | 141.69000244141 | 140.16000366211 | 141.30999755859 | 140.79028320312 | 617200 | 1.091608689584 | 0.83504915077295 | ||
2025-05-27 | 142.49000549316 | 144.71000671387 | 141.02000427246 | 144.5299987793 | 143.99844360352 | 1178600 | 2.6166517725222 | 1.4316746490902 | ||
2025-05-27 | 2.8463673484279 | |||||||||
2025-05-27 | 142.49000549316 | 144.71000671387 | 141.02000427246 | 144.5299987793 | 143.99844360352 | 1178600 | 2.6166517725222 | -0.22832756786957 | ||
2025-05-28 | 144.19999694824 | 144.80000305176 | 142.49000549316 | 143.10000610352 | 142.57371520996 | 1152900 | -1.5953021477272 | -0.7628230707393 | ||
2025-05-28 | -0.98940890324431 | |||||||||
2025-05-28 | 144.19999694824 | 144.80000305176 | 142.49000549316 | 143.10000610352 | 142.57371520996 | 1152900 | -1.5953021477272 | 0.27253624948578 | ||
2025-05-29 | 0.27253624948578 | |||||||||
2025-05-29 | 143.49000549316 | 144.00999450684 | 142.10000610352 | 143.35000610352 | 142.82279968262 | 875300 | -1.3262887828453 | -0.097567345660954 | ||
2025-05-29 | 143.49000549316 | 144.00999450684 | 142.10000610352 | 143.35000610352 | 142.82279968262 | 875300 | -1.3262887828453 | -0.38367842925702 | ||
2025-05-30 | 142.80000305176 | 143.08000183105 | 141.63000488281 | 142.69999694824 | 142.17517089844 | 1088300 | -1.0134169203844 | -0.070032283878441 | ||
2025-05-30 | 142.80000305176 | 143.08000183105 | 141.63000488281 | 142.69999694824 | 142.17517089844 | 1088300 | -1.0134169203844 | -0.65171176991585 | ||
2025-06-02 | 141.77000427246 | 143.05999755859 | 138.7799987793 | 139.41000366211 | 138.89727783203 | 1146500 | -2.9917509103437 | -1.6646685047819 | ||
2025-06-02 | 141.77000427246 | 143.05999755859 | 138.7799987793 | 139.41000366211 | 138.89727783203 | 1146500 | -2.9917509103437 | -0.10042277165974 | ||
2025-06-03 | 139.27000427246 | 139.86999511719 | 137.36000061035 | 139.10000610352 | 138.58842468262 | 1492800 | -1.7945196214049 | -0.1220637349969 | ||
2025-06-03 | -3.0594461088494 | |||||||||
2025-06-03 | 139.27000427246 | 139.86999511719 | 137.36000061035 | 139.10000610352 | 138.58842468262 | 1492800 | -1.7945196214049 | 0.12939803586156 | ||
2025-06-04 | 0.12939803586156 | |||||||||
2025-06-04 | 139.2799987793 | 139.89999389648 | 137.86000061035 | 138.11000061035 | 137.60206604004 | 949700 | -1.4581796820108 | -0.84003315565739 | ||
2025-06-04 | -0.84003315565739 | |||||||||
2025-06-04 | 139.2799987793 | 139.89999389648 | 137.86000061035 | 138.11000061035 | 137.60206604004 | 949700 | -1.4581796820108 | 0.23894130012041 | ||
2025-06-05 | 0.23894130012041 | |||||||||
2025-06-05 | 138.44000244141 | 138.86999511719 | 137.63999938965 | 138.22999572754 | 137.72161865234 | 766200 | -0.88571741253474 | -0.1516951099131 | ||
2025-06-05 | -0.1516951099131 | |||||||||
2025-06-05 | 138.44000244141 | 138.86999511719 | 137.63999938965 | 138.22999572754 | 137.72161865234 | 766200 | -0.88571741253474 | 0.68725817666573 | ||
2025-06-06 | 0.68725817666573 | |||||||||
2025-06-06 | 139.17999267578 | 139.94000244141 | 138.74000549316 | 139.14999389648 | 138.63822937012 | 737700 | -0.85750816586174 | -0.021553945161323 | ||
2025-06-06 | -0.021553945161323 | |||||||||
2025-06-06 | 139.17999267578 | 139.94000244141 | 138.74000549316 | 139.14999389648 | 138.63822937012 | 737700 | -0.85750816586174 | 0.3593244857574 | ||
2025-06-09 | 0.3593244857574 | |||||||||
2025-06-09 | 139.64999389648 | 140.46000671387 | 138.22999572754 | 139.60000610352 | 139.08659362793 | 659400 | -1.5876483552154 | -0.035795055605803 | ||
2025-06-09 | 139.64999389648 | 140.46000671387 | 138.22999572754 | 139.60000610352 | 139.08659362793 | 659400 | -1.5876483552154 | -0.30802859295826 | ||
2025-06-10 | -0.34371338955794 | |||||||||
2025-06-10 | 139.16999816895 | 140.05000305176 | 138.96000671387 | 139.66999816895 | 139.15632629395 | 643500 | 0.78439571475772 | 0.3592728365154 | ||
2025-06-10 | 139.16999816895 | 140.05000305176 | 138.96000671387 | 139.66999816895 | 139.15632629395 | 643500 | 0.78439571475772 | 0.17183754300172 | ||
2025-06-11 | 0.53172774513206 | |||||||||
2025-06-11 | 139.91000366211 | 139.91000366211 | 137.47999572754 | 137.94000244141 | 137.43269348145 | 643800 | -1.7368364455475 | -1.4080488665134 | ||
2025-06-11 | 139.91000366211 | 139.91000366211 | 137.47999572754 | 137.94000244141 | 137.43269348145 | 643800 | -1.7368364455475 | -0.42047398926287 | ||
2025-06-12 | -1.8226023765364 | |||||||||
2025-06-12 | 137.36000061035 | 138.91999816895 | 136.63000488281 | 138.66999816895 | 138.16000366211 | 649300 | 1.6760544567769 | 0.95369652939199 | ||
2025-06-12 | 0.95369652939199 | |||||||||
2025-06-12 | 137.36000061035 | 138.91999816895 | 136.63000488281 | 138.66999816895 | 138.16000366211 | 649300 | 1.6760544567769 | -1.4350656374421 | ||
2025-06-13 | 136.67999267578 | 138.28999328613 | 134.66999816895 | 135.30000305176 | 135.30000305176 | 556600 | -2.6176840646 | -1.0096500570474 | ||
2025-06-13 | -2.4302265534624 | |||||||||
2025-06-13 | 136.67999267578 | 138.28999328613 | 134.66999816895 | 135.30000305176 | 135.30000305176 | 556600 | -2.6176840646 | 0.82039954568733 | ||
2025-06-16 | 0.82039954568733 | |||||||||
2025-06-16 | 136.41000366211 | 136.5299987793 | 135.16999816895 | 136.10000610352 | 136.10000610352 | 608800 | -0.99611852524076 | -0.22725427041379 | ||
2025-06-16 | 136.41000366211 | 136.5299987793 | 135.16999816895 | 136.10000610352 | 136.10000610352 | 608800 | -0.99611852524076 | -0.73475382450712 | ||
2025-06-17 | -0.96033833547769 | |||||||||
2025-06-17 | 135.10000610352 | 136.53999328613 | 134.67999267578 | 136.24000549316 | 136.24000549316 | 1199400 | 1.3810519093428 | 0.84381890314271 | ||
2025-06-17 | 135.10000610352 | 136.53999328613 | 134.67999267578 | 136.24000549316 | 136.24000549316 | 1199400 | 1.3810519093428 | 0.14679751921489 | ||
2025-06-18 | 136.44000244141 | 138 | 135.96000671387 | 136.80000305176 | 136.80000305176 | 942800 | 1.5004362940538 | 0.26385268536342 | ||
2025-06-18 | 136.44000244141 | 138 | 135.96000671387 | 136.80000305176 | 136.80000305176 | 942800 | 1.5004362940538 | 0.73830006162632 | ||
2025-06-20 | 2.0059151240909 | |||||||||
2025-06-20 | 137.80999755859 | 138.86000061035 | 136.53999328613 | 137.63000488281 | 137.63000488281 | 2000400 | -1.6707527826741 | -0.13060930191565 | ||
2025-06-20 | -0.13060930191565 | |||||||||
2025-06-20 | 137.80999755859 | 138.86000061035 | 136.53999328613 | 137.63000488281 | 137.63000488281 | 2000400 | -1.6707527826741 | 0.065390056454073 | ||
2025-06-23 | 137.7200012207 | 142.61000061035 | 137.32000732422 | 142.44999694824 | 142.44999694824 | 1397600 | 3.8523106641284 | 3.4345016596093 | ||
2025-06-23 | 137.7200012207 | 142.61000061035 | 137.32000732422 | 142.44999694824 | 142.44999694824 | 1397600 | 3.8523106641284 | 1.172339912055 | ||
2025-06-24 | 4.715534406833 | |||||||||
2025-06-24 | 144.11999511719 | 144.11999511719 | 142.07000732422 | 143.61000061035 | 143.61000061035 | 902500 | -1.4224173344593 | -0.35386797399019 | ||
2025-06-24 | 144.11999511719 | 144.11999511719 | 142.07000732422 | 143.61000061035 | 143.61000061035 | 902500 | -1.4224173344593 | -0.048748223606443 | ||
2025-06-25 | 143.53999328613 | 144.30999755859 | 141.92999267578 | 142.82000732422 | 142.82000732422 | 793500 | -1.6492307692308 | -0.50159258435999 | ||
2025-06-25 | 143.53999328613 | 144.30999755859 | 141.92999267578 | 142.82000732422 | 142.82000732422 | 793500 | -1.6492307692308 | -0.17504550285624 | ||
2025-06-26 | -1.075484211409 | |||||||||
2025-06-26 | 142.57000732422 | 143.63999938965 | 142.49000549316 | 143.38999938965 | 143.38999938965 | 628600 | 0.80706986606127 | 0.57515046875529 | ||
2025-06-26 | 142.57000732422 | 143.63999938965 | 142.49000549316 | 143.38999938965 | 143.38999938965 | 628600 | 0.80706986606127 | 0.17434967645173 | ||
2025-06-27 | 143.63999938965 | 144.7200012207 | 143.08999633789 | 143.88999938965 | 143.88999938965 | 699900 | 1.1391466381503 | 0.17404622741737 | ||
2025-06-27 | 143.63999938965 | 144.7200012207 | 143.08999633789 | 143.88999938965 | 143.88999938965 | 699900 | 1.1391466381503 | 0.11119859808748 | ||
2025-06-30 | 144.05000305176 | 144.25 | 142.63999938965 | 144.11999511719 | 144.11999511719 | 597300 | 1.1287160805109 | 0.048588728876697 | ||
2025-06-30 | 1.0871766243541 | |||||||||
2025-06-30 | 144.05000305176 | 144.25 | 142.63999938965 | 144.11999511719 | 144.11999511719 | 597300 | 1.1287160805109 | -0.3469331230503 | ||
2025-07-01 | -0.3469331230503 | |||||||||
2025-07-01 | 143.61999511719 | 148.74000549316 | 143.30999755859 | 147.64999389648 | 147.64999389648 | 832500 | 3.7889945063674 | 2.8060151206721 | ||
2025-07-01 | 2.8060151206721 | |||||||||
2025-07-01 | 143.61999511719 | 148.74000549316 | 143.30999755859 | 147.64999389648 | 147.64999389648 | 832500 | 3.7889945063674 | -0.088039031084941 | ||
2025-07-02 | -0.088039031084941 | |||||||||
2025-07-02 | 147.52000427246 | 148.69000244141 | 146.55000305176 | 147.94999694824 | 147.94999694824 | 765100 | 1.4602520266701 | 0.29148092687625 | ||
2025-07-02 | 147.52000427246 | 148.69000244141 | 146.55000305176 | 147.94999694824 | 147.94999694824 | 765100 | 1.4602520266701 | 0.26360216133352 | ||
2025-07-03 | 0.55585143823289 | |||||||||
2025-07-03 | 148.33999633789 | 148.50999450684 | 147.19000244141 | 148.11000061035 | 148.11000061035 | 411800 | -0.88882372517287 | -0.15504633491777 | ||
2025-07-03 | -0.15504633491777 | |||||||||
2025-07-03 | 148.33999633789 | 148.50999450684 | 147.19000244141 | 148.11000061035 | 148.11000061035 | 411800 | -0.88882372517287 | 0.17554149332557 | ||
2025-07-07 | 0.17554149332557 | |||||||||
2025-07-07 | 148.36999511719 | 149.64999389648 | 147.02000427246 | 148.14999389648 | 148.14999389648 | 697300 | -1.7574271508776 | -0.1482787813866 | ||
2025-07-07 | -0.1482787813866 | |||||||||
2025-07-07 | 148.36999511719 | 149.64999389648 | 147.02000427246 | 148.14999389648 | 148.14999389648 | 697300 | -1.7574271508776 | 0.16874789760348 | ||
2025-07-08 | 148.39999389648 | 150.05000305176 | 147.67999267578 | 148.53999328613 | 148.53999328613 | 960800 | 1.604828340681 | 0.094339215233452 | ||
2025-07-08 | 148.39999389648 | 150.05000305176 | 147.67999267578 | 148.53999328613 | 148.53999328613 | 960800 | 1.604828340681 | 0.80113268829489 | ||
2025-07-09 | 149.72999572754 | 150.35000610352 | 148.19000244141 | 150.05999755859 | 150.05999755859 | 711000 | 1.4575906785368 | 0.22039794327864 | ||
2025-07-09 | 149.72999572754 | 150.35000610352 | 148.19000244141 | 150.05999755859 | 150.05999755859 | 711000 | 1.4575906785368 | 0.15993968883703 | ||
2025-07-10 | 150.30000305176 | 153.16000366211 | 149.78999328613 | 151.5299987793 | 151.5299987793 | 867400 | 2.249823437497 | 0.8183604142147 | ||
2025-07-10 | 2.2814748714564 | |||||||||
2025-07-10 | 150.30000305176 | 153.16000366211 | 149.78999328613 | 151.5299987793 | 151.5299987793 | 867400 | 2.249823437497 | -1.1614825585786 | ||
2025-07-11 | 149.77000427246 | 149.99000549316 | 147.83999633789 | 148.80999755859 | 148.80999755859 | 876100 | -1.4334349466848 | -0.64098730485495 | ||
2025-07-11 | 149.77000427246 | 149.99000549316 | 147.83999633789 | 148.80999755859 | 148.80999755859 | 876100 | -1.4334349466848 | -0.32927238923048 | ||
2025-07-14 | 148.32000732422 | 149.33999633789 | 147.44000244141 | 148.30999755859 | 148.30999755859 | 725300 | -1.2722605752484 | -0.0067487628982676 | ||
2025-07-14 | -2.1249925735122 | |||||||||
2025-07-14 | 148.32000732422 | 149.33999633789 | 147.44000244141 | 148.30999755859 | 148.30999755859 | 725300 | -1.2722605752484 | 0.42478922067517 | ||
2025-07-15 | 0.42478922067517 | |||||||||
2025-07-15 | 148.94000244141 | 149.66999816895 | 145.33000183105 | 145.55000305176 | 145.55000305176 | 950400 | -2.8997102899619 | -2.2760838821539 | ||
2025-07-15 | 148.94000244141 | 149.66999816895 | 145.33000183105 | 145.55000305176 | 145.55000305176 | 950400 | -2.8997102899619 | -0.061831903815646 | ||
2025-07-16 | -2.3365084399727 | |||||||||
2025-07-16 | 145.46000671387 | 146.16000366211 | 143.60000610352 | 146.07000732422 | 146.07000732422 | 1075700 | 1.782728029098 | 0.41935967427218 | ||
2025-07-16 | 145.46000671387 | 146.16000366211 | 143.60000610352 | 146.07000732422 | 146.07000732422 | 1075700 | 1.782728029098 | 1.3555114864506 | ||
2025-07-17 | 148.05000305176 | 153.77000427246 | 147.89999389648 | 153.5299987793 | 153.5299987793 | 1394800 | 3.9689050833126 | 3.7014492499695 | ||
2025-07-17 | 148.05000305176 | 153.77000427246 | 147.89999389648 | 153.5299987793 | 153.5299987793 | 1394800 | 3.9689050833126 | 0.41034643901623 | ||
2025-07-18 | 5.9810233374703 | |||||||||
2025-07-18 | 154.16000366211 | 154.38999938965 | 152.25999450684 | 152.82000732422 | 152.82000732422 | 934500 | -1.3796262006821 | -0.8692243812005 | ||
2025-07-18 | -0.8692243812005 | |||||||||
2025-07-18 | 154.16000366211 | 154.38999938965 | 152.25999450684 | 152.82000732422 | 152.82000732422 | 934500 | -1.3796262006821 | 0.26174183831555 | ||
2025-07-21 | 0.26174183831555 | |||||||||
2025-07-21 | 153.2200012207 | 153.57000732422 | 149.57000732422 | 149.61000061035 | 149.61000061035 | 1106200 | -2.6046752681044 | -2.3560896629622 | ||
2025-07-21 | -2.3560896629622 | |||||||||
2025-07-21 | 153.2200012207 | 153.57000732422 | 149.57000732422 | 149.61000061035 | 149.61000061035 | 1106200 | -2.6046752681044 | 0.046783012595508 | ||
2025-07-22 | 149.67999267578 | 153.16000366211 | 149.67999267578 | 152.71000671387 | 152.71000671387 | 1114400 | 2.3249673681279 | 2.0243280240194 | ||
2025-07-22 | 2.0720580782493 | |||||||||
2025-07-22 | 149.67999267578 | 153.16000366211 | 149.67999267578 | 152.71000671387 | 152.71000671387 | 1114400 | 2.3249673681279 | -0.019654270687164 | ||
2025-07-23 | -0.019654270687164 | |||||||||
2025-07-23 | 152.67999267578 | 154.57000732422 | 152.67999267578 | 154.36000061035 | 154.36000061035 | 1665600 | 1.2378928079011 | 1.1003458312562 | ||
2025-07-23 | 152.67999267578 | 154.57000732422 | 152.67999267578 | 154.36000061035 | 154.36000061035 | 1665600 | 1.2378928079011 | 2.2739015891145 | ||
2025-07-24 | 157.86999511719 | 164.05999755859 | 156 | 163.66999816895 | 163.66999816895 | 1895600 | 5.1666651016627 | 3.6739109591106 | ||
2025-07-24 | 157.86999511719 | 164.05999755859 | 156 | 163.66999816895 | 163.66999816895 | 1895600 | 5.1666651016627 | 0.2260616614693 | ||
2025-07-25 | 164.03999328613 | 166.2200012207 | 161.7200012207 | 165.38999938965 | 165.38999938965 | 1446800 | 2.7825871667282 | 0.82297376174651 | ||
2025-07-25 | 8.32460526826 | |||||||||
2025-07-25 | 164.03999328613 | 166.2200012207 | 161.7200012207 | 165.38999938965 | 165.38999938965 | 1446800 | 2.7825871667282 | -0.22371069505588 | ||
2025-07-28 | 165.02000427246 | 165.63999938965 | 163 | 163.66999816895 | 163.66999816895 | 1066100 | -1.5938175557693 | -0.81808633411902 | ||
2025-07-28 | -1.0399668825507 | |||||||||
2025-07-28 | 165.02000427246 | 165.63999938965 | 163 | 163.66999816895 | 163.66999816895 | 1066100 | -1.5938175557693 | 1.0081317124292 | ||
2025-07-29 | 1.0081317124292 | |||||||||
2025-07-29 | 165.32000732422 | 165.64999389648 | 163.30000305176 | 164.11000061035 | 164.11000061035 | 1109400 | -1.4186483135007 | -0.73191789272921 | ||
2025-07-29 | 165.32000732422 | 165.64999389648 | 163.30000305176 | 164.11000061035 | 164.11000061035 | 1109400 | -1.4186483135007 | -0.38998195555918 | ||
2025-07-30 | -1.1190455005772 | |||||||||
2025-07-30 | 163.4700012207 | 165.69000244141 | 163.2200012207 | 164.82000732422 | 164.82000732422 | 1191000 | 1.5132956759161 | 0.82584333115221 | ||
2025-07-30 | 0.82584333115221 | |||||||||
2025-07-30 | 163.4700012207 | 165.69000244141 | 163.2200012207 | 164.82000732422 | 164.82000732422 | 1191000 | 1.5132956759161 | -0.48537981810917 | ||
2025-07-31 | -0.48537981810917 | |||||||||
2025-07-31 | 164.02000427246 | 166.36999511719 | 163.91000366211 | 165.91999816895 | 165.91999816895 | 1322700 | 1.5008183760091 | 1.1583915662679 | ||
2025-07-31 | 1.1583915662679 | |||||||||
2025-07-31 | 164.02000427246 | 166.36999511719 | 163.91000366211 | 165.91999816895 | 165.91999816895 | 1322700 | 1.5008183760091 | -0.48818561206165 | ||
2025-08-01 | -0.48818561206165 | |||||||||
2025-08-01 | 165.11000061035 | 165.7799987793 | 163.41000366211 | 165.13000488281 | 165.13000488281 | 1366400 | 1.4503366159198 | 0.012115724297135 | ||
2025-08-01 | 0.012115724297135 |
Allegion plc is a Stock listed on the NYSE, trading under the symbol ALLE. The asset is currently priced at 165.13 USD. This provides an important snapshot of its current market position within the Stock sector.
During the most recent trading session on the NYSE, Allegion plc had recently a daily price range from 163.41 to 165.78 USD. These fluctuations are typical for assets in the Stock market and reflect current market conditions.
Throughout the day, Allegion plc has seen price movements ranging from 163.41 to 165.78 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 NYSE.
Traded on the NYSE, Allegion plc is a significant player in the Stock category. Investors can observe the recent price activity, with the asset trading at 165.13 USD and a daily range that has varied between 163.41 and 165.78 USD.
As a listed Stock on the NYSE, ALLE continues to play a role in daily market activities. Its current price of 165.13 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, Allegion plc remains a noteworthy Stock on the NYSE. Its recent price of 165.13 USD, combined with daily highs and lows ranging from 163.41 to 165.78 USD, offers a view of its activity on the exchange.