Personal Technical Analysis BRK-B Stock Market's Price Charts a first step in investing in Berkshire Hathaway Inc. New
Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
Personal Technical Analysis SPY Stock Market's Price Charts a first step in investing in SPDR S&P 500
Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
2024-01-02 | 472.16000366211 | 473.67001342773 | 470.48999023438 | 472.64999389648 | 465.26434326172 | 123623700 | 0.67589603591254 | 0.10377631111798 | ||
2024-01-02 | 0.10377631111798 | |||||||||
2024-01-02 | 472.16000366211 | 473.67001342773 | 470.48999023438 | 472.64999389648 | 465.26434326172 | 123623700 | 0.67589603591254 | -0.46969242555186 | ||
2024-01-03 | 470.42999267578 | 471.19000244141 | 468.17001342773 | 468.79000854492 | 461.46466064453 | 103585900 | -0.64092807530385 | -0.34861385464205 | ||
2024-01-03 | 470.42999267578 | 471.19000244141 | 468.17001342773 | 468.79000854492 | 461.46466064453 | 103585900 | -0.64092807530385 | -0.10452883871696 | ||
2024-01-04 | 468.29998779297 | 470.95999145508 | 467.04998779297 | 467.2799987793 | 459.9782409668 | 84232200 | -0.83021991953691 | -0.2178067564082 | ||
2024-01-04 | -1.1361462364397 | |||||||||
2024-01-04 | 468.29998779297 | 470.95999145508 | 467.04998779297 | 467.2799987793 | 459.9782409668 | 84232200 | -0.83021991953691 | 0.044939106237529 | ||
2024-01-05 | 467.48999023438 | 470.44000244141 | 466.42999267578 | 467.92001342773 | 460.60830688477 | 86060800 | 0.85972382320885 | 0.091985540298678 | ||
2024-01-05 | 467.48999023438 | 470.44000244141 | 466.42999267578 | 467.92001342773 | 460.60830688477 | 86060800 | 0.85972382320885 | 0.10898855219101 | ||
2024-01-08 | 468.42999267578 | 474.75 | 468.29998779297 | 474.60000610352 | 467.18389892578 | 74879100 | 1.3773248719115 | 1.3171687390233 | ||
2024-01-08 | 1.5665141549695 | |||||||||
2024-01-08 | 468.42999267578 | 474.75 | 468.29998779297 | 474.60000610352 | 467.18389892578 | 74879100 | 1.3773248719115 | -0.57522354640103 | ||
2024-01-09 | -0.57522354640103 | |||||||||
2024-01-09 | 471.86999511719 | 474.92999267578 | 471.35000610352 | 473.88000488281 | 466.47515869141 | 65931400 | 0.75951766753122 | 0.42596685240091 | ||
2024-01-09 | 471.86999511719 | 474.92999267578 | 471.35000610352 | 473.88000488281 | 466.47515869141 | 65931400 | 0.75951766753122 | 0.059086430406818 | ||
2024-01-10 | 474.16000366211 | 477.45001220703 | 473.86999511719 | 476.55999755859 | 469.11325073242 | 67310600 | 0.75548507538621 | 0.50615696767935 | ||
2024-01-10 | 474.16000366211 | 477.45001220703 | 473.86999511719 | 476.55999755859 | 469.11325073242 | 67310600 | 0.75548507538621 | 0.21613202630804 | ||
2024-01-11 | 1.212198546187 | |||||||||
2024-01-11 | 477.58999633789 | 478.11999511719 | 472.26000976562 | 476.35000610352 | 468.9065246582 | 77940700 | -1.2256306808767 | -0.25963488429053 | ||
2024-01-11 | -0.25963488429053 | |||||||||
2024-01-11 | 477.58999633789 | 478.11999511719 | 472.26000976562 | 476.35000610352 | 468.9065246582 | 77940700 | -1.2256306808767 | 0.31279315950112 | ||
2024-01-12 | 0.31279315950112 | |||||||||
2024-01-12 | 477.83999633789 | 478.60000610352 | 475.23001098633 | 476.67999267578 | 469.23135375977 | 57944000 | -0.70413603723578 | -0.24275985078677 | ||
2024-01-12 | 477.83999633789 | 478.60000610352 | 475.23001098633 | 476.67999267578 | 469.23135375977 | 57944000 | -0.70413603723578 | -0.29789018460484 | ||
2024-01-16 | 475.26000976562 | 476.60998535156 | 473.05999755859 | 474.92999267578 | 467.50869750977 | 85014900 | -0.74484125429101 | -0.069439271780203 | ||
2024-01-16 | 475.26000976562 | 476.60998535156 | 473.05999755859 | 474.92999267578 | 467.50869750977 | 85014900 | -0.74484125429101 | -0.65483026962367 | ||
2024-01-17 | -1.2598336388348 | |||||||||
2024-01-17 | 471.82000732422 | 472.79000854492 | 469.86999511719 | 472.29000854492 | 464.91000366211 | 68843900 | 0.62145134996461 | 0.099614516851165 | ||
2024-01-17 | 471.82000732422 | 472.79000854492 | 469.86999511719 | 472.29000854492 | 464.91000366211 | 68843900 | 0.62145134996461 | 0.3641832750183 | ||
2024-01-18 | 474.01000976562 | 477.05999755859 | 472.42001342773 | 476.48999023438 | 469.04434204102 | 91856200 | 0.98217348947456 | 0.52319158196179 | ||
2024-01-18 | 474.01000976562 | 477.05999755859 | 472.42001342773 | 476.48999023438 | 469.04434204102 | 91856200 | 0.98217348947456 | 0.24344764546655 | ||
2024-01-19 | 477.64999389648 | 482.7200012207 | 476.54000854492 | 482.42999267578 | 474.89154052734 | 110733300 | 1.2968465532729 | 1.0007325113319 | ||
2024-01-19 | 477.64999389648 | 482.7200012207 | 476.54000854492 | 482.42999267578 | 474.89154052734 | 110733300 | 1.2968465532729 | 0.32751220152798 | ||
2024-01-22 | 2.5836128718954 | |||||||||
2024-01-22 | 484.01000976562 | 485.2200012207 | 482.7799987793 | 483.45001220703 | 475.89559936523 | 75844900 | -0.5028651818284 | -0.11569958209438 | ||
2024-01-22 | -0.11569958209438 | |||||||||
2024-01-22 | 484.01000976562 | 485.2200012207 | 482.7799987793 | 483.45001220703 | 475.89559936523 | 75844900 | -0.5028651818284 | 0.11583360108676 | ||
2024-01-23 | 484.01000976562 | 485.10998535156 | 482.89001464844 | 484.85998535156 | 477.28350830078 | 49945300 | 0.4597259491359 | 0.17561115860993 | ||
2024-01-23 | 484.01000976562 | 485.10998535156 | 482.89001464844 | 484.85998535156 | 477.28350830078 | 49945300 | 0.4597259491359 | 0.60842558597454 | ||
2024-01-24 | 0.90184822452656 | |||||||||
2024-01-24 | 487.80999755859 | 488.76998901367 | 484.88000488281 | 485.39001464844 | 477.80529785156 | 81765000 | -0.79587213173814 | -0.49609129010636 | ||
2024-01-24 | -0.49609129010636 | |||||||||
2024-01-24 | 487.80999755859 | 488.76998901367 | 484.88000488281 | 485.39001464844 | 477.80529785156 | 81765000 | -0.79587213173814 | 0.45117778646813 | ||
2024-01-25 | 487.57998657227 | 488.30999755859 | 485.39001464844 | 488.0299987793 | 480.4040222168 | 72525000 | 0.60157457344301 | 0.092295053001434 | ||
2024-01-25 | 0.54388925424671 | |||||||||
2024-01-25 | 487.57998657227 | 488.30999755859 | 485.39001464844 | 488.0299987793 | 480.4040222168 | 72525000 | 0.60157457344301 | -0.090158892385062 | ||
2024-01-26 | 487.58999633789 | 489.11999511719 | 486.54000854492 | 487.41000366211 | 479.79373168945 | 76641600 | -0.52747517951039 | -0.036914759763962 | ||
2024-01-26 | -0.12704037021049 | |||||||||
2024-01-26 | 487.58999633789 | 489.11999511719 | 486.54000854492 | 487.41000366211 | 479.79373168945 | 76641600 | -0.52747517951039 | 0.065654648409841 | ||
2024-01-29 | 487.73001098633 | 491.42001342773 | 487.17001342773 | 491.26998901367 | 483.59338378906 | 61322800 | 0.87238538556529 | 0.72580689061656 | ||
2024-01-29 | 0.79193806498857 | |||||||||
2024-01-29 | 487.73001098633 | 491.42001342773 | 487.17001342773 | 491.26998901367 | 483.59338378906 | 61322800 | 0.87238538556529 | -0.14452164206155 | ||
2024-01-30 | -0.14452164206155 | |||||||||
2024-01-30 | 490.55999755859 | 491.61999511719 | 490.10998535156 | 490.89001464844 | 483.21932983398 | 58618400 | 0.30809610306999 | 0.067273542785018 | ||
2024-01-30 | 0.067273542785018 | |||||||||
2024-01-30 | 490.55999755859 | 491.61999511719 | 490.10998535156 | 490.89001464844 | 483.21932983398 | 58618400 | 0.30809610306999 | -0.46242935556058 | ||
2024-01-31 | 488.61999511719 | 489.07998657227 | 482.85998535156 | 482.88000488281 | 475.33450317383 | 126011100 | -1.2717758631459 | -1.1747350275746 | ||
2024-01-31 | -1.6317320635176 | |||||||||
2024-01-31 | 488.61999511719 | 489.07998657227 | 482.85998535156 | 482.88000488281 | 475.33450317383 | 126011100 | -1.2717758631459 | 0.36240887638839 | ||
2024-02-01 | 484.63000488281 | 489.23001098633 | 483.79998779297 | 489.20001220703 | 481.55575561523 | 91891600 | 1.1223694357932 | 0.94298893551252 | ||
2024-02-01 | 484.63000488281 | 489.23001098633 | 483.79998779297 | 489.20001220703 | 481.55575561523 | 91891600 | 1.1223694357932 | 0.091983172163679 | ||
2024-02-02 | 489.64999389648 | 496.04998779297 | 489.29998779297 | 494.35000610352 | 486.6252746582 | 99147700 | 1.3795218002041 | 0.9598717993704 | ||
2024-02-02 | 2.3753315740391 | |||||||||
2024-02-02 | 489.64999389648 | 496.04998779297 | 489.29998779297 | 494.35000610352 | 486.6252746582 | 99147700 | 1.3795218002041 | -0.13148455314235 | ||
2024-02-05 | 493.70001220703 | 494.38000488281 | 490.23001098633 | 492.54998779297 | 484.85339355469 | 75757100 | -0.83943400936454 | -0.23293992011899 | ||
2024-02-05 | -0.36411819324828 | |||||||||
2024-02-05 | 493.70001220703 | 494.38000488281 | 490.23001098633 | 492.54998779297 | 484.85339355469 | 75757100 | -0.83943400936454 | 0.19693457410273 | ||
2024-02-06 | 493.51998901367 | 494.32000732422 | 492.04998779297 | 493.98001098633 | 486.26104736328 | 55918600 | 0.46133921096754 | 0.093212429667866 | ||
2024-02-06 | 493.51998901367 | 494.32000732422 | 492.04998779297 | 493.98001098633 | 486.26104736328 | 55918600 | 0.46133921096754 | 0.46762976379984 | ||
2024-02-07 | 496.29000854492 | 498.5299987793 | 495.35998535156 | 498.10000610352 | 490.3166809082 | 70556500 | 0.63994136011705 | 0.36470562119526 | ||
2024-02-07 | 496.29000854492 | 498.5299987793 | 495.35998535156 | 498.10000610352 | 490.3166809082 | 70556500 | 0.63994136011705 | 0 | ||
2024-02-08 | 498.10000610352 | 498.70999145508 | 497.26000976562 | 498.32000732422 | 490.53323364258 | 52343600 | 0.29159426878838 | 0.044168082314266 | ||
2024-02-08 | 498.10000610352 | 498.70999145508 | 497.26000976562 | 498.32000732422 | 490.53323364258 | 52343600 | 0.29159426878838 | 0.10434841186973 | ||
2024-02-09 | 498.83999633789 | 501.64999389648 | 498.48999023438 | 501.20001220703 | 493.36822509766 | 63979400 | 0.63391516861224 | 0.47310077108214 | ||
2024-02-09 | 1.7561718868012 | |||||||||
2024-02-09 | 498.83999633789 | 501.64999389648 | 498.48999023438 | 501.20001220703 | 493.36822509766 | 63979400 | 0.63391516861224 | -0.0059853907753871 | ||
2024-02-12 | 501.17001342773 | 503.5 | 500.23999023438 | 500.98001098633 | 493.15167236328 | 56502300 | -0.64746966546674 | -0.037911773712629 | ||
2024-02-12 | 501.17001342773 | 503.5 | 500.23999023438 | 500.98001098633 | 493.15167236328 | 56502300 | -0.64746966546674 | -1.2874789543664 | ||
2024-02-13 | 494.5299987793 | 497.08999633789 | 490.7200012207 | 494.07998657227 | 486.35946655273 | 113099200 | -1.2814571132221 | -0.090997959303185 | ||
2024-02-13 | -1.4205956626802 | |||||||||
2024-02-13 | 494.5299987793 | 497.08999633789 | 490.7200012207 | 494.07998657227 | 486.35946655273 | 113099200 | -1.2814571132221 | 0.54849863307707 | ||
2024-02-14 | 496.79000854492 | 499.07000732422 | 494.39999389648 | 498.57000732422 | 490.77935791016 | 68387800 | 0.94458201565273 | 0.358300035967 | ||
2024-02-14 | 496.79000854492 | 499.07000732422 | 494.39999389648 | 498.57000732422 | 490.77935791016 | 68387800 | 0.94458201565273 | 0.14441326396013 | ||
2024-02-15 | 499.29000854492 | 502.20001220703 | 498.79998779297 | 502.01000976562 | 494.16558837891 | 61683000 | 0.68164083746403 | 0.5447738136459 | ||
2024-02-15 | 1.6050079762135 | |||||||||
2024-02-15 | 499.29000854492 | 502.20001220703 | 498.79998779297 | 502.01000976562 | 494.16558837891 | 61683000 | 0.68164083746403 | -0.061751270405641 | ||
2024-02-16 | 501.70001220703 | 502.86999511719 | 498.75 | 499.51000976562 | 491.70465087891 | 75461200 | -0.81929627084379 | -0.43651632212888 | ||
2024-02-16 | 501.70001220703 | 502.86999511719 | 498.75 | 499.51000976562 | 491.70465087891 | 75461200 | -0.81929627084379 | -0.35835288781535 | ||
2024-02-20 | 497.7200012207 | 498.41000366211 | 494.45001220703 | 496.76000976562 | 488.99761962891 | 71736700 | -0.79452487429661 | -0.19287781337372 | ||
2024-02-20 | 497.7200012207 | 498.41000366211 | 494.45001220703 | 496.76000976562 | 488.99761962891 | 71736700 | -0.79452487429661 | -0.26974722432324 | ||
2024-02-21 | -1.3127220991006 | |||||||||
2024-02-21 | 495.42001342773 | 497.36999511719 | 493.55999755859 | 497.20999145508 | 489.44058227539 | 59603800 | 0.77194213012399 | 0.36130515094841 | ||
2024-02-21 | 495.42001342773 | 497.36999511719 | 493.55999755859 | 497.20999145508 | 489.44058227539 | 59603800 | 0.77194213012399 | 1.3676350892802 | ||
2024-02-22 | 504.01000976562 | 508.48999023438 | 503.01998901367 | 507.5 | 499.56979370117 | 76402500 | 1.0874321776812 | 0.69244462743863 | ||
2024-02-22 | 504.01000976562 | 508.48999023438 | 503.01998901367 | 507.5 | 499.56979370117 | 76402500 | 1.0874321776812 | 0.34876630811269 | ||
2024-02-23 | 2.7956027634232 | |||||||||
2024-02-23 | 509.26998901367 | 510.13000488281 | 507.10000610352 | 507.85000610352 | 499.9143371582 | 61321800 | -0.59396599892079 | -0.27882713310996 | ||
2024-02-23 | -0.27882713310996 | |||||||||
2024-02-23 | 509.26998901367 | 510.13000488281 | 507.10000610352 | 507.85000610352 | 499.9143371582 | 61321800 | -0.59396599892079 | 0.088605234625394 | ||
2024-02-26 | 0.088605234625394 | |||||||||
2024-02-26 | 508.29998779297 | 508.75 | 505.85998535156 | 505.98999023438 | 498.08337402344 | 50386700 | -0.56806184735873 | -0.4544555605094 | ||
2024-02-26 | -0.4544555605094 | |||||||||
2024-02-26 | 508.29998779297 | 508.75 | 505.85998535156 | 505.98999023438 | 498.08337402344 | 50386700 | -0.56806184735873 | 0.14032332385219 | ||
2024-02-27 | 506.70001220703 | 507.16000366211 | 504.75 | 506.92999267578 | 499.00866699219 | 48854500 | 0.47746481666358 | 0.04538789485089 | ||
2024-02-27 | 0.18577490850576 | |||||||||
2024-02-27 | 506.70001220703 | 507.16000366211 | 504.75 | 506.92999267578 | 499.00866699219 | 48854500 | 0.47746481666358 | -0.31562664009485 | ||
2024-02-28 | -0.31562664009485 | |||||||||
2024-02-28 | 505.32998657227 | 506.85998535156 | 504.95999145508 | 506.26000976562 | 498.34915161133 | 56506600 | 0.37626622477742 | 0.18404274792159 | ||
2024-02-28 | 505.32998657227 | 506.85998535156 | 504.95999145508 | 506.26000976562 | 498.34915161133 | 56506600 | 0.37626622477742 | 0.35752331285888 | ||
2024-02-29 | 508.07000732422 | 509.73999023438 | 505.35000610352 | 508.07998657227 | 500.14074707031 | 83924800 | 0.86870170729949 | 0.0019641482281951 | ||
2024-02-29 | 508.07000732422 | 509.73999023438 | 505.35000610352 | 508.07998657227 | 500.14074707031 | 83924800 | 0.86870170729949 | 0.1771422685106 | ||
2024-03-01 | 508.98001098633 | 513.28997802734 | 508.55999755859 | 512.84997558594 | 504.83615112305 | 76805900 | 0.93007324434813 | 0.7603372462722 | ||
2024-03-01 | 1.4881343307333 | |||||||||
2024-03-01 | 508.98001098633 | 513.28997802734 | 508.55999755859 | 512.84997558594 | 504.83615112305 | 76805900 | 0.93007324434813 | -0.15988034085908 | ||
2024-03-04 | -0.15988034085908 | |||||||||
2024-03-04 | 512.03002929688 | 514.20001220703 | 512 | 512.29998779297 | 504.29473876953 | 49799300 | 0.42968988418579 | 0.052723176502845 | ||
2024-03-04 | 0.052723176502845 | |||||||||
2024-03-04 | 512.03002929688 | 514.20001220703 | 512 | 512.29998779297 | 504.29473876953 | 49799300 | 0.42968988418579 | -0.40210767278531 | ||
2024-03-05 | 510.23999023438 | 510.70001220703 | 504.91000366211 | 507.17999267578 | 499.25476074219 | 72855600 | -1.1337396527366 | -0.59971731286451 | ||
2024-03-05 | -0.99941347631977 | |||||||||
2024-03-05 | 510.23999023438 | 510.70001220703 | 504.91000366211 | 507.17999267578 | 499.25476074219 | 72855600 | -1.1337396527366 | 0.66445742455417 | ||
2024-03-06 | 0.66445742455417 | |||||||||
2024-03-06 | 510.54998779297 | 512.07000732422 | 508.42001342773 | 509.75 | 501.78460693359 | 68382400 | -0.71279197068329 | -0.15669137441898 | ||
2024-03-06 | -0.15669137441898 | |||||||||
2024-03-06 | 510.54998779297 | 512.07000732422 | 508.42001342773 | 509.75 | 501.78460693359 | 68382400 | -0.71279197068329 | 0.66503475202304 | ||
2024-03-07 | 513.14001464844 | 515.89001464844 | 509.80999755859 | 514.80999755859 | 506.76556396484 | 58652100 | 1.1926045230498 | 0.32544390663052 | ||
2024-03-07 | 513.14001464844 | 515.89001464844 | 509.80999755859 | 514.80999755859 | 506.76556396484 | 58652100 | 1.1926045230498 | 0.12626491659935 | ||
2024-03-08 | 1.1201612501533 | |||||||||
2024-03-08 | 515.46002197266 | 518.21997070312 | 511.13000488281 | 511.7200012207 | 503.72384643555 | 86425500 | -1.3681382851172 | -0.72556950927836 | ||
2024-03-08 | 515.46002197266 | 518.21997070312 | 511.13000488281 | 511.7200012207 | 503.72384643555 | 86425500 | -1.3681382851172 | -0.24231810978993 | ||
2024-03-11 | -0.96612943274819 | |||||||||
2024-03-11 | 510.48001098633 | 511.88000488281 | 508.5 | 511.2799987793 | 503.29071044922 | 62557200 | 0.66470105856686 | 0.15671285373604 | ||
2024-03-11 | 510.48001098633 | 511.88000488281 | 508.5 | 511.2799987793 | 503.29071044922 | 62557200 | 0.66470105856686 | 0.42442759992869 | ||
2024-03-12 | 513.45001220703 | 517.38000488281 | 510.85998535156 | 516.78002929688 | 508.7048034668 | 73114400 | 1.2762830752467 | 0.64855721310237 | ||
2024-03-12 | 513.45001220703 | 517.38000488281 | 510.85998535156 | 516.78002929688 | 508.7048034668 | 73114400 | 1.2762830752467 | 0.063848453110005 | ||
2024-03-13 | 1.2987725714126 | |||||||||
2024-03-13 | 517.10998535156 | 517.28997802734 | 514.48999023438 | 515.96997070312 | 507.90740966797 | 55104100 | -0.54128011597022 | -0.22045883481876 | ||
2024-03-13 | -0.22045883481876 | |||||||||
2024-03-13 | 517.10998535156 | 517.28997802734 | 514.48999023438 | 515.96997070312 | 507.90740966797 | 55104100 | -0.54128011597022 | 0.19380972862379 | ||
2024-03-14 | 0.19380972862379 | |||||||||
2024-03-14 | 516.96997070312 | 517.13000488281 | 511.82000732422 | 514.95001220703 | 506.90341186523 | 110171800 | -1.0268206270099 | -0.3907303345582 | ||
2024-03-14 | 516.96997070312 | 517.13000488281 | 511.82000732422 | 514.95001220703 | 506.90341186523 | 110171800 | -1.0268206270099 | -0.92048172435958 | ||
2024-03-15 | 510.20999145508 | 511.70001220703 | 508.11999511719 | 509.82998657227 | 503.42263793945 | 107585800 | -0.6996320118115 | -0.074480094309548 | ||
2024-03-15 | -1.3811216386802 | |||||||||
2024-03-15 | 510.20999145508 | 511.70001220703 | 508.11999511719 | 509.82998657227 | 503.42263793945 | 107585800 | -0.6996320118115 | 0.81792235403229 | ||
2024-03-18 | 0.81792235403229 | |||||||||
2024-03-18 | 514 | 515.47998046875 | 512.44000244141 | 512.85998535156 | 506.41458129883 | 88893300 | -0.58973735984458 | -0.22179273315904 | ||
2024-03-18 | 514 | 515.47998046875 | 512.44000244141 | 512.85998535156 | 506.41458129883 | 88893300 | -0.58973735984458 | -0.1384317275237 | ||
2024-03-19 | -0.35991742917071 | |||||||||
2024-03-19 | 512.15002441406 | 516 | 511.11999511719 | 515.71002197266 | 509.22882080078 | 60755300 | 0.9547669685068 | 0.69510834499455 | ||
2024-03-19 | 512.15002441406 | 516 | 511.11999511719 | 515.71002197266 | 509.22882080078 | 60755300 | 0.9547669685068 | 0.011633971813119 | ||
2024-03-20 | 515.77001953125 | 520.61999511719 | 515.08001708984 | 520.47998046875 | 513.93884277344 | 69594600 | 1.0755567763324 | 0.91319013497151 | ||
2024-03-20 | 515.77001953125 | 520.61999511719 | 515.08001708984 | 520.47998046875 | 513.93884277344 | 69594600 | 1.0755567763324 | 0.55910588089607 | ||
2024-03-21 | 2.1946675190018 | |||||||||
2024-03-21 | 523.39001464844 | 524.10998535156 | 521.90997314453 | 522.20001220703 | 515.63714599609 | 60256100 | -0.41976155168185 | -0.22736437610594 | ||
2024-03-21 | 523.39001464844 | 524.10998535156 | 521.90997314453 | 522.20001220703 | 515.63714599609 | 60256100 | -0.41976155168185 | -0.017239918300316 | ||
2024-03-22 | 522.10998535156 | 522.60998535156 | 520.96997070312 | 521.21002197266 | 514.65972900391 | 79023000 | -0.31381234465588 | -0.1723704591285 | ||
2024-03-22 | 522.10998535156 | 522.60998535156 | 520.96997070312 | 521.21002197266 | 514.65972900391 | 79023000 | -0.31381234465588 | -0.27053090313783 | ||
2024-03-25 | 519.79998779297 | 520.95001220703 | 519.60998535156 | 519.77001953125 | 513.23773193359 | 48512100 | -0.25722753125423 | -0.0057653448292672 | ||
2024-03-25 | -0.691643901464 | |||||||||
2024-03-25 | 519.79998779297 | 520.95001220703 | 519.60998535156 | 519.77001953125 | 513.23773193359 | 48512100 | -0.25722753125423 | 0.28088594621456 | ||
2024-03-26 | 0.28088594621456 | |||||||||
2024-03-26 | 521.22998046875 | 521.58001708984 | 518.40002441406 | 518.80999755859 | 512.28979492188 | 65463700 | -0.60968453000252 | -0.46428313812262 | ||
2024-03-26 | -0.46428313812262 | |||||||||
2024-03-26 | 521.22998046875 | 521.58001708984 | 518.40002441406 | 518.80999755859 | 512.28979492188 | 65463700 | -0.60968453000252 | 0.55897620086531 | ||
2024-03-27 | 521.71002197266 | 523.21002197266 | 519.48999023438 | 523.16998291016 | 516.59509277344 | 82999800 | 0.7160930543826 | 0.27984145905031 | ||
2024-03-27 | 521.71002197266 | 523.21002197266 | 519.48999023438 | 523.16998291016 | 516.59509277344 | 82999800 | 0.7160930543826 | 0.0076531650912592 | ||
2024-03-28 | 0.84809938797787 | |||||||||
2024-03-28 | 523.21002197266 | 524.60998535156 | 522.78002929688 | 523.07000732422 | 516.49633789062 | 96294900 | -0.348822192826 | -0.026760696958672 | ||
2024-03-28 | -0.026760696958672 | |||||||||
2024-03-28 | 523.21002197266 | 524.60998535156 | 522.78002929688 | 523.07000732422 | 516.49633789062 | 96294900 | -0.348822192826 | 0.1452979056308 | ||
2024-04-01 | 0.1452979056308 | |||||||||
2024-04-01 | 523.83001708984 | 524.38000488281 | 520.96997070312 | 522.15997314453 | 515.59765625 | 62477500 | -0.65029828520056 | -0.31881409824326 | ||
2024-04-01 | 523.83001708984 | 524.38000488281 | 520.96997070312 | 522.15997314453 | 515.59765625 | 62477500 | -0.65029828520056 | -0.75072451198231 | ||
2024-04-02 | -1.0671451946424 | |||||||||
2024-04-02 | 518.23999023438 | 518.97998046875 | 516.47998046875 | 518.84002685547 | 512.31951904297 | 74230300 | 0.48404586712751 | 0.11578354283743 | ||
2024-04-02 | 0.11578354283743 | |||||||||
2024-04-02 | 518.23999023438 | 518.97998046875 | 516.47998046875 | 518.84002685547 | 512.31951904297 | 74230300 | 0.48404586712751 | -0.21587697447556 | ||
2024-04-03 | -0.21587697447556 | |||||||||
2024-04-03 | 517.71997070312 | 520.95001220703 | 517.66998291016 | 519.40997314453 | 512.88226318359 | 59155800 | 0.63361396355954 | 0.32643176563405 | ||
2024-04-03 | 517.71997070312 | 520.95001220703 | 517.66998291016 | 519.40997314453 | 512.88226318359 | 59155800 | 0.63361396355954 | 0.79129138815652 | ||
2024-04-04 | 1.1203061802402 | |||||||||
2024-04-04 | 523.52001953125 | 523.86999511719 | 512.76000976562 | 513.07000732422 | 506.62194824219 | 96858100 | -2.120752372748 | -1.9961055579857 | ||
2024-04-04 | -1.9961055579857 | |||||||||
2024-04-04 | 523.52001953125 | 523.86999511719 | 512.76000976562 | 513.07000732422 | 506.62194824219 | 96858100 | -2.120752372748 | 0.27092104948538 | ||
2024-04-05 | 514.46002197266 | 520.44000244141 | 514.01000976562 | 518.42999267578 | 511.91455078125 | 74482100 | 1.2509469764437 | 0.77167720203069 | ||
2024-04-05 | 514.46002197266 | 520.44000244141 | 514.01000976562 | 518.42999267578 | 511.91455078125 | 74482100 | 1.2509469764437 | 0.13888697576407 | ||
2024-04-08 | 1.1850268000565 | |||||||||
2024-04-08 | 519.15002441406 | 520.17999267578 | 517.89001464844 | 518.71997070312 | 512.20098876953 | 48401800 | -0.44022800945577 | -0.082838041166011 | ||
2024-04-08 | -0.082838041166011 | |||||||||
2024-04-08 | 519.15002441406 | 520.17999267578 | 517.89001464844 | 518.71997070312 | 512.20098876953 | 48401800 | -0.44022800945577 | 0.34315804237539 | ||
2024-04-09 | 0.34315804237539 | |||||||||
2024-04-09 | 520.5 | 520.75 | 514.34997558594 | 519.32000732422 | 512.79345703125 | 68124400 | -1.2290013277124 | -0.22670368410783 | ||
2024-04-09 | 520.5 | 520.75 | 514.34997558594 | 519.32000732422 | 512.79345703125 | 68124400 | -1.2290013277124 | -1.1245526405885 | ||
2024-04-10 | -1.3487069224304 | |||||||||
2024-04-10 | 513.47998046875 | 516.15997314453 | 512.09002685547 | 514.11999511719 | 507.65875244141 | 82652800 | 0.79477163694328 | 0.12464257084632 | ||
2024-04-10 | 513.47998046875 | 516.15997314453 | 512.09002685547 | 514.11999511719 | 507.65875244141 | 82652800 | 0.79477163694328 | 0.30343063358937 | ||
2024-04-11 | 515.67999267578 | 519.47998046875 | 512.08001708984 | 518 | 511.49002075195 | 70099000 | 1.4450795055352 | 0.4498928322157 | ||
2024-04-11 | 0.88027181256876 | |||||||||
2024-04-11 | 515.67999267578 | 519.47998046875 | 512.08001708984 | 518 | 511.49002075195 | 70099000 | 1.4450795055352 | -0.7007731434001 | ||
2024-04-12 | 514.36999511719 | 515.82000732422 | 509.07998657227 | 510.85000610352 | 504.42987060547 | 92469100 | -1.3066613656412 | -0.6843301606016 | ||
2024-04-12 | -1.380307702024 | |||||||||
2024-04-12 | 514.36999511719 | 515.82000732422 | 509.07998657227 | 510.85000610352 | 504.42987060547 | 92469100 | -1.3066613656412 | 0.83781907177458 | ||
2024-04-15 | 0.83781907177458 | |||||||||
2024-04-15 | 515.13000488281 | 515.29998779297 | 503.57998657227 | 504.45001220703 | 498.11032104492 | 92101400 | -2.2744035510072 | -2.0732616183386 | ||
2024-04-15 | -2.0732616183386 | |||||||||
2024-04-15 | 515.13000488281 | 515.29998779297 | 503.57998657227 | 504.45001220703 | 498.11032104492 | 92101400 | -2.2744035510072 | 0.097133555856455 | ||
2024-04-16 | 0.097133555856455 | |||||||||
2024-04-16 | 504.94000244141 | 506.5 | 502.20999145508 | 503.5299987793 | 497.2018737793 | 73484000 | -0.84699082821754 | -0.27924182185843 | ||
2024-04-16 | -0.27924182185843 | |||||||||
2024-04-16 | 504.94000244141 | 506.5 | 502.20999145508 | 503.5299987793 | 497.2018737793 | 73484000 | -0.84699082821754 | 0.50046452441386 | ||
2024-04-17 | 0.50046452441386 | |||||||||
2024-04-17 | 506.04998779297 | 506.2200012207 | 499.11999511719 | 500.54998779297 | 494.25927734375 | 75910300 | -1.4025534523319 | -1.0868491517977 | ||
2024-04-17 | -1.0868491517977 | |||||||||
2024-04-17 | 506.04998779297 | 506.2200012207 | 499.11999511719 | 500.54998779297 | 494.25927734375 | 75910300 | -1.4025534523319 | 0.2856903862219 | ||
2024-04-18 | 0.2856903862219 | |||||||||
2024-04-18 | 501.98001098633 | 504.13000488281 | 498.55999755859 | 499.51998901367 | 493.24227905273 | 74548100 | -1.1048751850256 | -0.49006373138696 | ||
2024-04-18 | 501.98001098633 | 504.13000488281 | 498.55999755859 | 499.51998901367 | 493.24227905273 | 74548100 | -1.1048751850256 | -0.016012686984468 | ||
2024-04-19 | 499.44000244141 | 500.45999145508 | 493.85998535156 | 495.16000366211 | 488.93704223633 | 102129100 | -1.3187879583194 | -0.85695954636693 | ||
2024-04-19 | -1.3586212946644 | |||||||||
2024-04-19 | 499.44000244141 | 500.45999145508 | 493.85998535156 | 495.16000366211 | 488.93704223633 | 102129100 | -1.3187879583194 | 0.53921619080894 | ||
2024-04-22 | 497.82998657227 | 502.38000488281 | 495.42999267578 | 499.7200012207 | 493.4397277832 | 67961000 | 1.4028242758366 | 0.37965062358958 | ||
2024-04-22 | 497.82998657227 | 502.38000488281 | 495.42999267578 | 499.7200012207 | 493.4397277832 | 67961000 | 1.4028242758366 | 0.41223035971376 | ||
2024-04-23 | 501.7799987793 | 506.08999633789 | 499.5299987793 | 505.64999389648 | 499.2951965332 | 64633600 | 1.3132339548424 | 0.77125336334694 | ||
2024-04-23 | 501.7799987793 | 506.08999633789 | 499.5299987793 | 505.64999389648 | 499.2951965332 | 64633600 | 1.3132339548424 | 0.17996710631736 | ||
2024-04-24 | 2.3022848800736 | |||||||||
2024-04-24 | 506.55999755859 | 507.36999511719 | 503.13000488281 | 505.41000366211 | 499.05822753906 | 55928100 | -0.8356801299209 | -0.22702027440518 | ||
2024-04-24 | 506.55999755859 | 507.36999511719 | 503.13000488281 | 505.41000366211 | 499.05822753906 | 55928100 | -0.8356801299209 | -1.2326647555819 | ||
2024-04-25 | -1.4568866310765 | |||||||||
2024-04-25 | 499.17999267578 | 504.26998901367 | 497.48999023438 | 503.48999023438 | 497.16235351562 | 69122400 | 1.3628412455299 | 0.8634155258288 | ||
2024-04-25 | 499.17999267578 | 504.26998901367 | 497.48999023438 | 503.48999023438 | 497.16235351562 | 69122400 | 1.3628412455299 | 0.56803827774397 | ||
2024-04-26 | 506.35000610352 | 509.88000488281 | 505.70001220703 | 508.26000976562 | 501.87243652344 | 64306100 | 0.82657555366441 | 0.3772101588005 | ||
2024-04-26 | 506.35000610352 | 509.88000488281 | 505.70001220703 | 508.26000976562 | 501.87243652344 | 64306100 | 0.82657555366441 | 0.36004929309892 | ||
2024-04-29 | 2.1855851240407 | |||||||||
2024-04-29 | 510.08999633789 | 510.75 | 507.25 | 510.05999755859 | 503.64978027344 | 46415400 | -0.68526676456192 | -0.0058810757929462 | ||
2024-04-29 | 510.08999633789 | 510.75 | 507.25 | 510.05999755859 | 503.64978027344 | 46415400 | -0.68526676456192 | -0.29408305046068 | ||
2024-04-30 | 508.55999755859 | 509.55999755859 | 501.98001098633 | 501.98001098633 | 495.67135620117 | 77483600 | -1.4875552650488 | -1.2938466658514 | ||
2024-04-30 | 508.55999755859 | 509.55999755859 | 501.98001098633 | 501.98001098633 | 495.67135620117 | 77483600 | -1.4875552650488 | -0.11952788764172 | ||
2024-05-01 | 501.38000488281 | 508.19000244141 | 499.86999511719 | 500.35000610352 | 494.0617980957 | 80242800 | -1.6371843767584 | -0.20543275943715 | ||
2024-05-01 | -1.9094650560297 | |||||||||
2024-05-01 | 501.38000488281 | 508.19000244141 | 499.86999511719 | 500.35000610352 | 494.0617980957 | 80242800 | -1.6371843767584 | 0.75946592317671 | ||
2024-05-02 | 504.14999389648 | 505.89001464844 | 499.54998779297 | 505.0299987793 | 498.68301391602 | 62550200 | 1.2691476349503 | 0.17455219547085 | ||
2024-05-02 | 504.14999389648 | 505.89001464844 | 499.54998779297 | 505.0299987793 | 498.68301391602 | 62550200 | 1.2691476349503 | 1.2137902496147 | ||
2024-05-03 | 511.16000366211 | 512.54998779297 | 508.55999755859 | 511.29000854492 | 504.86431884766 | 72756700 | 0.78456627605974 | 0.025433305008438 | ||
2024-05-03 | 511.16000366211 | 512.54998779297 | 508.55999755859 | 511.29000854492 | 504.86431884766 | 72756700 | 0.78456627605974 | 0.48113427095495 | ||
2024-05-06 | 513.75 | 516.60998535156 | 513.29998779297 | 516.57000732422 | 510.07800292969 | 47264700 | 0.64484660769732 | 0.54890653512774 | ||
2024-05-06 | 513.75 | 516.60998535156 | 513.29998779297 | 516.57000732422 | 510.07800292969 | 47264700 | 0.64484660769732 | 0.19164686689865 | ||
2024-05-07 | 3.4395905356535 | |||||||||
2024-05-07 | 517.55999755859 | 518.57000732422 | 516.45001220703 | 517.14001464844 | 510.64083862305 | 52561300 | -0.4088156058478 | -0.081146709973212 | ||
2024-05-07 | 517.55999755859 | 518.57000732422 | 516.45001220703 | 517.14001464844 | 510.64083862305 | 52561300 | -0.4088156058478 | -0.36353885399694 | ||
2024-05-08 | -0.44439056415066 | |||||||||
2024-05-08 | 515.26000976562 | 517.73999023438 | 515.14001464844 | 517.19000244141 | 510.6901550293 | 42047200 | 0.50471241060781 | 0.37456675061183 | ||
2024-05-08 | 515.26000976562 | 517.73999023438 | 515.14001464844 | 517.19000244141 | 510.6901550293 | 42047200 | 0.50471241060781 | 0.036737454418945 | ||
2024-05-09 | 517.38000488281 | 520.21002197266 | 516.71002197266 | 520.16998291016 | 513.63269042969 | 43643700 | 0.67736251498238 | 0.53925122753355 | ||
2024-05-09 | 517.38000488281 | 520.21002197266 | 516.71002197266 | 520.16998291016 | 513.63269042969 | 43643700 | 0.67736251498238 | 0.31528436901764 | ||
2024-05-10 | 1.2712004946683 | |||||||||
2024-05-10 | 521.80999755859 | 522.64001464844 | 519.59002685547 | 520.84002685547 | 514.29437255859 | 52233200 | -0.58357334063301 | -0.1858858028139 | ||
2024-05-10 | -0.1858858028139 | |||||||||
2024-05-10 | 521.80999755859 | 522.64001464844 | 519.59002685547 | 520.84002685547 | 514.29437255859 | 52233200 | -0.58357334063301 | 0.33023013102682 | ||
2024-05-13 | 0.33023013102682 | |||||||||
2024-05-13 | 522.55999755859 | 522.66998291016 | 519.73999023438 | 520.90997314453 | 514.36340332031 | 36716400 | -0.5605817765672 | -0.31575788842839 | ||
2024-05-13 | -0.31575788842839 | |||||||||
2024-05-13 | 522.55999755859 | 522.66998291016 | 519.73999023438 | 520.90997314453 | 514.36340332031 | 36716400 | -0.5605817765672 | 0.038396693736509 | ||
2024-05-14 | 521.10998535156 | 523.83001708984 | 520.55999755859 | 523.29998779297 | 516.72332763672 | 57535900 | 0.62817341835451 | 0.42025723992389 | ||
2024-05-14 | 521.10998535156 | 523.83001708984 | 520.55999755859 | 523.29998779297 | 516.72332763672 | 57535900 | 0.62817341835451 | 0.48347589449513 | ||
2024-05-15 | 525.83001708984 | 530.08001708984 | 525.17999267578 | 529.78002929688 | 523.12200927734 | 59504900 | 0.93301810472577 | 0.75119564852768 | ||
2024-05-15 | 525.83001708984 | 530.08001708984 | 525.17999267578 | 529.78002929688 | 523.12200927734 | 59504900 | 0.93301810472577 | 0.018871150365962 | ||
2024-05-16 | 1.721992705214 | |||||||||
2024-05-16 | 529.88000488281 | 531.52001953125 | 528.53997802734 | 528.69000244141 | 522.04559326172 | 50244800 | -0.56066401911529 | -0.22457960867375 | ||
2024-05-16 | -0.22457960867375 | |||||||||
2024-05-16 | 529.88000488281 | 531.52001953125 | 528.53997802734 | 528.69000244141 | 522.04559326172 | 50244800 | -0.56066401911529 | 0.022696687403467 | ||
2024-05-17 | 528.80999755859 | 529.52001953125 | 527.32000732422 | 529.45001220703 | 522.79608154297 | 59187600 | 0.41720628394033 | 0.12102922626129 | ||
2024-05-17 | 528.80999755859 | 529.52001953125 | 527.32000732422 | 529.45001220703 | 522.79608154297 | 59187600 | 0.41720628394033 | 0.022664106982884 | ||
2024-05-20 | 529.57000732422 | 531.55999755859 | 529.16998291016 | 530.05999755859 | 523.3984375 | 37764200 | 0.45165348104095 | 0.092526054647779 | ||
2024-05-20 | 0.25913013502453 | |||||||||
2024-05-20 | 529.57000732422 | 531.55999755859 | 529.16998291016 | 530.05999755859 | 523.3984375 | 37764200 | 0.45165348104095 | -0.14714716547395 | ||
2024-05-21 | -0.14714716547395 | |||||||||
2024-05-21 | 529.28002929688 | 531.52001953125 | 529.07000732422 | 531.35998535156 | 524.68212890625 | 33437000 | 0.46307902037808 | 0.39297837431174 | ||
2024-05-21 | 0.39297837431174 | |||||||||
2024-05-21 | 529.28002929688 | 531.52001953125 | 529.07000732422 | 531.35998535156 | 524.68212890625 | 33437000 | 0.46307902037808 | -0.13361204401386 | ||
2024-05-22 | 530.65002441406 | 531.38000488281 | 527.59997558594 | 529.83001708984 | 523.17132568359 | 48390000 | -0.71136084574891 | -0.15452883944068 | ||
2024-05-22 | -0.28793441431358 | |||||||||
2024-05-22 | 530.65002441406 | 531.38000488281 | 527.59997558594 | 529.83001708984 | 523.17132568359 | 48390000 | -0.71136084574891 | 0.59075642788313 | ||
2024-05-23 | 0.59075642788313 | |||||||||
2024-05-23 | 532.96002197266 | 533.07000732422 | 524.71997070312 | 525.96002197266 | 519.34997558594 | 57211200 | -1.5664052575397 | -1.3134193394264 | ||
2024-05-23 | -1.3134193394264 | |||||||||
2024-05-23 | 532.96002197266 | 533.07000732422 | 524.71997070312 | 525.96002197266 | 519.34997558594 | 57211200 | -1.5664052575397 | 0.35933408136095 | ||
2024-05-24 | 527.84997558594 | 530.27001953125 | 526.88000488281 | 529.44000244141 | 522.78625488281 | 41258400 | 0.64341303845674 | 0.30122703969129 | ||
2024-05-24 | 527.84997558594 | 530.27001953125 | 526.88000488281 | 529.44000244141 | 522.78625488281 | 41258400 | 0.64341303845674 | 0.15677264392873 | ||
2024-05-28 | 0.81945345245608 | |||||||||
2024-05-28 | 530.27001953125 | 530.51000976562 | 527.10998535156 | 529.80999755859 | 523.15155029297 | 36269600 | -0.64089731606848 | -0.086752400798162 | ||
2024-05-28 | 530.27001953125 | 530.51000976562 | 527.10998535156 | 529.80999755859 | 523.15155029297 | 36269600 | -0.64089731606848 | -0.77952566049034 | ||
2024-05-29 | -0.86560180406319 | |||||||||
2024-05-29 | 525.67999267578 | 527.30999755859 | 525.36999511719 | 526.09997558594 | 519.48815917969 | 45190300 | 0.36926403476345 | 0.079893265105735 | ||
2024-05-29 | 0.079893265105735 | |||||||||
2024-05-29 | 525.67999267578 | 527.30999755859 | 525.36999511719 | 526.09997558594 | 519.48815917969 | 45190300 | 0.36926403476345 | -0.30031479338654 | ||
2024-05-30 | 524.52001953125 | 525.20001220703 | 521.33001708984 | 522.60998535156 | 516.04205322266 | 46468500 | -0.73686120092129 | -0.36414895686812 | ||
2024-05-30 | -0.66337015706721 | |||||||||
2024-05-30 | 524.52001953125 | 525.20001220703 | 521.33001708984 | 522.60998535156 | 516.04205322266 | 46468500 | -0.73686120092129 | 0.18752827756381 | ||
2024-05-31 | 523.59002685547 | 527.5 | 518.35998535156 | 527.36999511719 | 520.7421875 | 90785800 | 1.7632562131968 | 0.72193282297988 | ||
2024-05-31 | 523.59002685547 | 527.5 | 518.35998535156 | 527.36999511719 | 520.7421875 | 90785800 | 1.7632562131968 | 0.31287794704662 | ||
2024-06-03 | 1.2265426148288 | |||||||||
2024-06-03 | 529.02001953125 | 529.30999755859 | 522.59997558594 | 527.79998779297 | 521.16687011719 | 46835700 | -1.2676922793081 | -0.23062109055197 | ||
2024-06-03 | 529.02001953125 | 529.30999755859 | 522.59997558594 | 527.79998779297 | 521.16687011719 | 46835700 | -1.2676922793081 | -0.25387757698057 | ||
2024-06-04 | -0.48391317229584 | |||||||||
2024-06-04 | 526.46002197266 | 529.15002441406 | 524.96002197266 | 528.39001464844 | 521.74938964844 | 34632700 | 0.79815648164243 | 0.3665981452019 | ||
2024-06-04 | 526.46002197266 | 529.15002441406 | 524.96002197266 | 528.39001464844 | 521.74938964844 | 34632700 | 0.79815648164243 | 0.45042578717087 | ||
2024-06-05 | 530.77001953125 | 534.69000244141 | 528.72998046875 | 534.66998291016 | 527.95043945312 | 47610400 | 1.1272335961302 | 0.73477461714031 | ||
2024-06-05 | 530.77001953125 | 534.69000244141 | 528.72998046875 | 534.66998291016 | 527.95043945312 | 47610400 | 1.1272335961302 | 0.057979233639882 | ||
2024-06-06 | 1.6183486191733 | |||||||||
2024-06-06 | 534.97998046875 | 535.41998291016 | 532.67999267578 | 534.65997314453 | 527.94061279297 | 30808500 | -0.51174597919981 | -0.059816691446724 | ||
2024-06-06 | 534.97998046875 | 535.41998291016 | 532.67999267578 | 534.65997314453 | 527.94061279297 | 30808500 | -0.51174597919981 | -0.18703476045132 | ||
2024-06-07 | -0.24673957389249 | |||||||||
2024-06-07 | 533.65997314453 | 536.89001464844 | 532.53997802734 | 534.01000976562 | 527.298828125 | 43224500 | 0.81684695996107 | 0.065591694844791 | ||
2024-06-07 | 0.065591694844791 | |||||||||
2024-06-07 | 533.65997314453 | 536.89001464844 | 532.53997802734 | 534.01000976562 | 527.298828125 | 43224500 | 0.81684695996107 | -0.15543099842044 | ||
2024-06-10 | -0.15543099842044 | |||||||||
2024-06-10 | 533.17999267578 | 535.98999023438 | 532.57000732422 | 535.65997314453 | 528.92803955078 | 35729300 | 0.64216588676091 | 0.4651300691731 | ||
2024-06-10 | 0.4651300691731 | |||||||||
2024-06-10 | 533.17999267578 | 535.98999023438 | 532.57000732422 | 535.65997314453 | 528.92803955078 | 35729300 | 0.64216588676091 | -0.29682371280774 | ||
2024-06-11 | -0.29682371280774 | |||||||||
2024-06-11 | 534.07000732422 | 537.01000976562 | 532.04998779297 | 536.95001220703 | 530.20184326172 | 36383400 | 0.93224736142392 | 0.53925606068796 | ||
2024-06-11 | 534.07000732422 | 537.01000976562 | 532.04998779297 | 536.95001220703 | 530.20184326172 | 36383400 | 0.93224736142392 | 0.87158814962029 | ||
2024-06-12 | 1.4155443022293 | |||||||||
2024-06-12 | 541.63000488281 | 544.11999511719 | 540.29998779297 | 541.35998535156 | 534.55645751953 | 63251300 | -0.70205237052464 | -0.049853133839661 | ||
2024-06-12 | -0.049853133839661 | |||||||||
2024-06-12 | 541.63000488281 | 544.11999511719 | 540.29998779297 | 541.35998535156 | 534.55645751953 | 63251300 | -0.70205237052464 | 0.33065596108615 | ||
2024-06-13 | 0.33065596108615 | |||||||||
2024-06-13 | 543.15002441406 | 543.33001708984 | 539.59002685547 | 542.45001220703 | 535.63269042969 | 44760900 | -0.68834596225825 | -0.12888008387487 | ||
2024-06-13 | 543.15002441406 | 543.33001708984 | 539.59002685547 | 542.45001220703 | 535.63269042969 | 44760900 | -0.68834596225825 | -0.28942894071123 | ||
2024-06-14 | -0.41793600832456 | |||||||||
2024-06-14 | 540.88000488281 | 542.80999755859 | 539.84997558594 | 542.78002929688 | 535.95855712891 | 40089900 | 0.5483045487672 | 0.35128390713466 | ||
2024-06-14 | 0.35128390713466 | |||||||||
2024-06-14 | 540.88000488281 | 542.80999755859 | 539.84997558594 | 542.78002929688 | 535.95855712891 | 40089900 | 0.5483045487672 | -0.12896793714722 | ||
2024-06-17 | -0.12896793714722 | |||||||||
2024-06-17 | 542.08001708984 | 548.53002929688 | 541.60998535156 | 547.09997558594 | 540.22424316406 | 55839500 | 1.2776802740852 | 0.92605488817747 | ||
2024-06-17 | 542.08001708984 | 548.53002929688 | 541.60998535156 | 547.09997558594 | 540.22424316406 | 55839500 | 1.2776802740852 | 0.010966470713059 | ||
2024-06-18 | 547.15997314453 | 548.61999511719 | 546.72998046875 | 548.48999023438 | 541.59674072266 | 41376400 | 0.34569434930514 | 0.24307645937625 | ||
2024-06-18 | 547.15997314453 | 548.61999511719 | 546.72998046875 | 548.48999023438 | 541.59674072266 | 41376400 | 0.34569434930514 | 0.1732050217772 | ||
2024-06-20 | 1.3577304308457 | |||||||||
2024-06-20 | 549.44000244141 | 550.11999511719 | 545.17999267578 | 547 | 540.12554931641 | 70328200 | -0.89798634575242 | -0.44408896887089 | ||
2024-06-20 | 549.44000244141 | 550.11999511719 | 545.17999267578 | 547 | 540.12554931641 | 70328200 | -0.89798634575242 | -0.47531546360832 | ||
2024-06-21 | -0.91729360893799 | |||||||||
2024-06-21 | 544.40002441406 | 545.65002441406 | 543.02001953125 | 544.51000976562 | 539.40142822266 | 64513900 | 0.48432926747024 | 0.020203039425071 | ||
2024-06-21 | 0.020203039425071 | |||||||||
2024-06-21 | 544.40002441406 | 545.65002441406 | 543.02001953125 | 544.51000976562 | 539.40142822266 | 64513900 | 0.48432926747024 | -0.033055898432188 | ||
2024-06-24 | 544.33001708984 | 546.95001220703 | 542.61999511719 | 542.73999023438 | 537.64794921875 | 45528700 | -0.79166596456803 | -0.29210714190805 | ||
2024-06-24 | -0.32506648170009 | |||||||||
2024-06-24 | 544.33001708984 | 546.95001220703 | 542.61999511719 | 542.73999023438 | 537.64794921875 | 45528700 | -0.79166596456803 | 0.230312861129 | ||
2024-06-25 | 543.98999023438 | 545.20001220703 | 542.44000244141 | 544.83001708984 | 539.71844482422 | 38273300 | 0.50881383253498 | 0.15441954273954 | ||
2024-06-25 | 0.38508805193556 | |||||||||
2024-06-25 | 543.98999023438 | 545.20001220703 | 542.44000244141 | 544.83001708984 | 539.71844482422 | 38273300 | 0.50881383253498 | -0.2092422613803 | ||
2024-06-26 | -0.2092422613803 | |||||||||
2024-06-26 | 543.69000244141 | 546.23999023438 | 543.03002929688 | 545.51000976562 | 540.39202880859 | 38550600 | 0.59112033668862 | 0.33475092719126 | ||
2024-06-26 | 0.33475092719126 | |||||||||
2024-06-26 | 543.69000244141 | 546.23999023438 | 543.03002929688 | 545.51000976562 | 540.39202880859 | 38550600 | 0.59112033668862 | -0.025666742301877 | ||
2024-06-27 | -0.025666742301877 | |||||||||
2024-06-27 | 545.36999511719 | 546.96002197266 | 544.60998535156 | 546.36999511719 | 541.24395751953 | 35041500 | 0.43150817728337 | 0.18336175604694 | ||
2024-06-27 | 545.36999511719 | 546.96002197266 | 544.60998535156 | 546.36999511719 | 541.24395751953 | 35041500 | 0.43150817728337 | 0.14458664172696 | ||
2024-06-28 | 0.32821351437918 | |||||||||
2024-06-28 | 547.15997314453 | 550.28002929688 | 542.95001220703 | 544.21997070312 | 539.11413574219 | 76144500 | -1.3320521733652 | -0.53732045209923 | ||
2024-06-28 | -0.53732045209923 | |||||||||
2024-06-28 | 547.15997314453 | 550.28002929688 | 542.95001220703 | 544.21997070312 | 539.11413574219 | 76144500 | -1.3320521733652 | 0.25909269332136 | ||
2024-07-01 | 0.25909269332136 | |||||||||
2024-07-01 | 545.63000488281 | 545.88000488281 | 542.52001953125 | 545.34002685547 | 540.2236328125 | 40297800 | -0.61551720552282 | -0.053145542721034 | ||
2024-07-01 | 545.63000488281 | 545.88000488281 | 542.52001953125 | 545.34002685547 | 540.2236328125 | 40297800 | -0.61551720552282 | -0.30073249123013 | ||
2024-07-02 | -0.35371820803656 | |||||||||
2024-07-02 | 543.70001220703 | 549.01000976562 | 543.65002441406 | 549.01000976562 | 543.85919189453 | 40434800 | 0.98592570787419 | 0.97664105929278 | ||
2024-07-02 | 0.97664105929278 | |||||||||
2024-07-02 | 543.70001220703 | 549.01000976562 | 543.65002441406 | 549.01000976562 | 543.85919189453 | 40434800 | 0.98592570787419 | -0.058288067344225 | ||
2024-07-03 | -0.058288067344225 | |||||||||
2024-07-03 | 548.69000244141 | 551.83001708984 | 548.65002441406 | 551.46002197266 | 546.28625488281 | 32789900 | 0.57960312298853 | 0.50484235523243 | ||
2024-07-03 | 548.69000244141 | 551.83001708984 | 548.65002441406 | 551.46002197266 | 546.28625488281 | 32789900 | 0.57960312298853 | 0.056213967693397 | ||
2024-07-05 | 551.77001953125 | 555.04998779297 | 551.11999511719 | 554.64001464844 | 549.43634033203 | 41488400 | 0.71309201455223 | 0.52014335966017 | ||
2024-07-05 | 551.77001953125 | 555.04998779297 | 551.11999511719 | 554.64001464844 | 549.43634033203 | 41488400 | 0.71309201455223 | 0.14423549903371 | ||
2024-07-08 | 1.2302028413067 | |||||||||
2024-07-08 | 555.44000244141 | 556.25 | 554.19000244141 | 555.28002929688 | 550.07037353516 | 36110500 | -0.37033663974719 | -0.028801156529612 | ||
2024-07-08 | -0.028801156529612 | |||||||||
2024-07-08 | 555.44000244141 | 556.25 | 554.19000244141 | 555.28002929688 | 550.07037353516 | 36110500 | -0.37033663974719 | 0.17648401113775 | ||
2024-07-09 | 0.17648401113775 | |||||||||
2024-07-09 | 556.26000976562 | 557.17999267578 | 555.52001953125 | 555.82000732422 | 550.60528564453 | 27289700 | -0.29792404005022 | -0.07910013908633 | ||
2024-07-09 | -0.07910013908633 | |||||||||
2024-07-09 | 556.26000976562 | 557.17999267578 | 555.52001953125 | 555.82000732422 | 550.60528564453 | 27289700 | -0.29792404005022 | 0.22489294799186 | ||
2024-07-10 | 557.07000732422 | 561.66998291016 | 556.77001953125 | 561.32000732422 | 556.05377197266 | 38701200 | 0.88006954523729 | 0.76292026928788 | ||
2024-07-10 | 557.07000732422 | 561.66998291016 | 556.77001953125 | 561.32000732422 | 556.05377197266 | 38701200 | 0.88006954523729 | 0.021377309844972 | ||
2024-07-11 | 1.0111178156833 | |||||||||
2024-07-11 | 561.44000244141 | 562.33001708984 | 555.83001708984 | 556.47998046875 | 551.25909423828 | 53054200 | -1.1559048605726 | -0.88344648601592 | ||
2024-07-11 | -0.88344648601592 | |||||||||
2024-07-11 | 561.44000244141 | 562.33001708984 | 555.83001708984 | 556.47998046875 | 551.25909423828 | 53054200 | -1.1559048605726 | 0.20666051869356 | ||
2024-07-12 | 557.63000488281 | 563.66998291016 | 557.15002441406 | 559.98999023438 | 554.73614501953 | 53084400 | 1.1702339065587 | 0.42321706703328 | ||
2024-07-12 | 557.63000488281 | 563.66998291016 | 557.15002441406 | 559.98999023438 | 554.73614501953 | 53084400 | 1.1702339065587 | 0.36429920142791 | ||
2024-07-15 | 0.99734923499855 | |||||||||
2024-07-15 | 562.03002929688 | 564.84002685547 | 559.63000488281 | 561.53002929688 | 556.26177978516 | 40584300 | -0.92238894641746 | -0.088963217966398 | ||
2024-07-15 | -0.088963217966398 | |||||||||
2024-07-15 | 562.03002929688 | 564.84002685547 | 559.63000488281 | 561.53002929688 | 556.26177978516 | 40584300 | -0.92238894641746 | 0.23862763350169 | ||
2024-07-16 | 562.86999511719 | 565.15997314453 | 562.09997558594 | 564.85998535156 | 559.56042480469 | 36475300 | 0.54438670903765 | 0.35354349168331 | ||
2024-07-16 | 0.5930147776526 | |||||||||
2024-07-16 | 562.86999511719 | 565.15997314453 | 562.09997558594 | 564.85998535156 | 559.56042480469 | 36475300 | 0.54438670903765 | -1.0728318018176 | ||
2024-07-17 | 558.79998779297 | 560.51000976562 | 556.60998535156 | 556.94000244141 | 551.71478271484 | 57119000 | -0.69579924463673 | -0.33285350611919 | ||
2024-07-17 | -1.4021143496697 | |||||||||
2024-07-17 | 558.79998779297 | 560.51000976562 | 556.60998535156 | 556.94000244141 | 551.71478271484 | 57119000 | -0.69579924463673 | 0.28189882524805 | ||
2024-07-18 | 0.28189882524805 | |||||||||
2024-07-18 | 558.51000976562 | 559.52001953125 | 550.42999267578 | 552.65997314453 | 547.47491455078 | 56270400 | -1.6246115488565 | -1.0474363071037 | ||
2024-07-18 | 558.51000976562 | 559.52001953125 | 550.42999267578 | 552.65997314453 | 547.47491455078 | 56270400 | -1.6246115488565 | -0.043424573161954 | ||
2024-07-19 | 552.41998291016 | 554.08001708984 | 547.90997314453 | 548.98999023438 | 543.83935546875 | 65509100 | -1.1135655058847 | -0.62090307771128 | ||
2024-07-19 | -1.7045387485974 | |||||||||
2024-07-19 | 552.41998291016 | 554.08001708984 | 547.90997314453 | 548.98999023438 | 543.83935546875 | 65509100 | -1.1135655058847 | 0.73043404013853 | ||
2024-07-22 | 553 | 555.27001953125 | 551.02001953125 | 554.65002441406 | 549.44635009766 | 43346700 | 0.7712968402882 | 0.29837692840189 | ||
2024-07-22 | 1.0309904151934 | |||||||||
2024-07-22 | 553 | 555.27001953125 | 551.02001953125 | 554.65002441406 | 549.44635009766 | 43346700 | 0.7712968402882 | -0.019840689060635 | ||
2024-07-23 | 554.53997802734 | 556.73999023438 | 553.28002929688 | 553.78002929688 | 548.58441162109 | 34439600 | -0.62146800987718 | -0.13704128837962 | ||
2024-07-23 | 554.53997802734 | 556.73999023438 | 553.28002929688 | 553.78002929688 | 548.58441162109 | 34439600 | -0.62146800987718 | -0.88844734100639 | ||
2024-07-24 | 548.85998535156 | 549.16998291016 | 540.28997802734 | 541.22998046875 | 536.15216064453 | 74515300 | -1.6169865723097 | -1.3901550643968 | ||
2024-07-24 | -2.4195516730554 | |||||||||
2024-07-24 | 548.85998535156 | 549.16998291016 | 540.28997802734 | 541.22998046875 | 536.15216064453 | 74515300 | -1.6169865723097 | 0.022170818601652 | ||
2024-07-25 | 0.022170818601652 | |||||||||
2024-07-25 | 541.34997558594 | 547.46002197266 | 537.45001220703 | 538.40997314453 | 533.35858154297 | 61158300 | -1.8284457976595 | -0.5430872031026 | ||
2024-07-25 | -0.5430872031026 | |||||||||
2024-07-25 | 541.34997558594 | 547.46002197266 | 537.45001220703 | 538.40997314453 | 533.35858154297 | 61158300 | -1.8284457976595 | 0.71879354866722 | ||
2024-07-26 | 542.28002929688 | 547.19000244141 | 541.48999023438 | 544.44000244141 | 539.33209228516 | 53763800 | 1.0526532918114 | 0.39831323814965 | ||
2024-07-26 | 542.28002929688 | 547.19000244141 | 541.48999023438 | 544.44000244141 | 539.33209228516 | 53763800 | 1.0526532918114 | 0.29020958834005 | ||
2024-07-29 | 1.4134296848688 | |||||||||
2024-07-29 | 546.02001953125 | 547.04998779297 | 542.71997070312 | 544.76000976562 | 539.64904785156 | 39515800 | -0.7915212844283 | -0.23076255824955 | ||
2024-07-29 | -0.23076255824955 | |||||||||
2024-07-29 | 546.02001953125 | 547.04998779297 | 542.71997070312 | 544.76000976562 | 539.64904785156 | 39515800 | -0.7915212844283 | 0.27535060817796 | ||
2024-07-30 | 0.27535060817796 | |||||||||
2024-07-30 | 546.26000976562 | 547.34002685547 | 538.52001953125 | 542 | 536.91491699219 | 46853600 | -1.6114310833232 | -0.77985019761062 | ||
2024-07-30 | -0.77985019761062 | |||||||||
2024-07-30 | 546.26000976562 | 547.34002685547 | 538.52001953125 | 542 | 536.91491699219 | 46853600 | -1.6114310833232 | 1.2878192746771 | ||
2024-07-31 | 548.97998046875 | 553.5 | 547.58001708984 | 550.80999755859 | 545.64233398438 | 65663400 | 1.0811174121398 | 0.33334860194376 | ||
2024-07-31 | 548.97998046875 | 553.5 | 547.58001708984 | 550.80999755859 | 545.64233398438 | 65663400 | 1.0811174121398 | 0.31953119468167 | ||
2024-08-01 | 1.9501858531769 | |||||||||
2024-08-01 | 552.57000732422 | 554.86999511719 | 539.42999267578 | 543.01000976562 | 537.91552734375 | 76428700 | -2.7826342345553 | -1.7300970794429 | ||
2024-08-01 | 552.57000732422 | 554.86999511719 | 539.42999267578 | 543.01000976562 | 537.91552734375 | 76428700 | -2.7826342345553 | -1.3369937266458 | ||
2024-08-02 | 535.75 | 536.98999023438 | 528.59997558594 | 532.90002441406 | 527.90032958984 | 82789100 | -1.5624154641645 | -0.53195997870975 | ||
2024-08-02 | 535.75 | 536.98999023438 | 528.59997558594 | 532.90002441406 | 527.90032958984 | 82789100 | -1.5624154641645 | -3.9894931115833 | ||
2024-08-05 | -7.4072049031365 | |||||||||
2024-08-05 | 511.64001464844 | 523.58001708984 | 510.26998901367 | 517.38000488281 | 512.52593994141 | 146267400 | 2.6084285501288 | 1.1218806328741 | ||
2024-08-05 | 511.64001464844 | 523.58001708984 | 510.26998901367 | 517.38000488281 | 512.52593994141 | 146267400 | 2.6084285501288 | 0.35563141268462 | ||
2024-08-06 | 519.21997070312 | 529.75 | 517.86999511719 | 522.15002441406 | 517.25122070312 | 84826300 | 2.2940129752302 | 0.56431837684703 | ||
2024-08-06 | 519.21997070312 | 529.75 | 517.86999511719 | 522.15002441406 | 517.25122070312 | 84826300 | 2.2940129752302 | 1.2103698158694 | ||
2024-08-07 | 3.2894135667344 | |||||||||
2024-08-07 | 528.46997070312 | 531.59002685547 | 518.04998779297 | 518.65997314453 | 513.7939453125 | 70698300 | -2.5470829734323 | -1.8563017962102 | ||
2024-08-07 | -1.8563017962102 | |||||||||
2024-08-07 | 528.46997070312 | 531.59002685547 | 518.04998779297 | 518.65997314453 | 513.7939453125 | 70698300 | -2.5470829734323 | 1.0122238599154 | ||
2024-08-08 | 523.90997314453 | 531.28997802734 | 521.84002685547 | 530.65002441406 | 525.67144775391 | 63276600 | 1.8108904425785 | 1.286490354264 | ||
2024-08-08 | 2.3117363765008 | |||||||||
2024-08-08 | 523.90997314453 | 531.28997802734 | 521.84002685547 | 530.65002441406 | 525.67144775391 | 63276600 | 1.8108904425785 | -0.15830148248769 | ||
2024-08-09 | -0.15830148248769 | |||||||||
2024-08-09 | 529.80999755859 | 534.51000976562 | 528.55999755859 | 532.98999023438 | 527.98950195312 | 45619600 | 1.1257023298233 | 0.60021379181874 | ||
2024-08-09 | 529.80999755859 | 534.51000976562 | 528.55999755859 | 532.98999023438 | 527.98950195312 | 45619600 | 1.1257023298233 | 0.22890331162593 | ||
2024-08-12 | 0.83049101269097 | |||||||||
2024-08-12 | 534.21002197266 | 535.72998046875 | 530.95001220703 | 533.27001953125 | 528.26690673828 | 42542100 | -0.89223460250188 | -0.17596121426834 | ||
2024-08-12 | -0.17596121426834 | |||||||||
2024-08-12 | 534.21002197266 | 535.72998046875 | 530.95001220703 | 533.27001953125 | 528.26690673828 | 42542100 | -0.89223460250188 | 0.61132440344023 | ||
2024-08-13 | 536.53002929688 | 542.28002929688 | 536.28002929688 | 542.03997802734 | 536.95452880859 | 52333100 | 1.118818466514 | 1.0269599891155 | ||
2024-08-13 | 536.53002929688 | 542.28002929688 | 536.28002929688 | 542.03997802734 | 536.95452880859 | 52333100 | 1.118818466514 | 0.1494350216642 | ||
2024-08-14 | 542.84997558594 | 544.96002197266 | 540.11999511719 | 543.75 | 538.64855957031 | 42446900 | 0.8961021438243 | 0.16579615999632 | ||
2024-08-14 | 542.84997558594 | 544.96002197266 | 540.11999511719 | 543.75 | 538.64855957031 | 42446900 | 0.8961021438243 | 1.0574712643678 | ||
2024-08-15 | 549.5 | 553.35998535156 | 548.88000488281 | 553.07000732422 | 547.88110351562 | 60846800 | 0.8162039842764 | 0.64968286155027 | ||
2024-08-15 | 3.7129384866551 | |||||||||
2024-08-15 | 549.5 | 553.35998535156 | 548.88000488281 | 553.07000732422 | 547.88110351562 | 60846800 | 0.8162039842764 | -0.29833915999991 | ||
2024-08-16 | -0.29833915999991 | |||||||||
2024-08-16 | 551.41998291016 | 555.02001953125 | 551.26000976562 | 554.30999755859 | 549.10943603516 | 44430700 | 0.68207555400648 | 0.5241040836397 | ||
2024-08-16 | 551.41998291016 | 555.02001953125 | 551.26000976562 | 554.30999755859 | 549.10943603516 | 44430700 | 0.68207555400648 | 0.075766793311693 | ||
2024-08-19 | 554.72998046875 | 559.60998535156 | 553.85998535156 | 559.60998535156 | 554.35974121094 | 39121800 | 1.0381685176896 | 0.87970815615352 | ||
2024-08-19 | 1.4852567362871 | |||||||||
2024-08-19 | 554.72998046875 | 559.60998535156 | 553.85998535156 | 559.60998535156 | 554.35974121094 | 39121800 | 1.0381685176896 | -0.082193125487395 | ||
2024-08-20 | 559.15002441406 | 560.84002685547 | 557.33001708984 | 558.70001220703 | 553.45831298828 | 33732300 | -0.62584865515127 | -0.080481478562544 | ||
2024-08-20 | -0.16260845380727 | |||||||||
2024-08-20 | 559.15002441406 | 560.84002685547 | 557.33001708984 | 558.70001220703 | 553.45831298828 | 33732300 | -0.62584865515127 | 0.19151732608558 | ||
2024-08-21 | 559.77001953125 | 562.10998535156 | 554.72998046875 | 560.61999511719 | 555.36029052734 | 41514600 | 1.330377867188 | 0.15184371371824 | ||
2024-08-21 | 559.77001953125 | 562.10998535156 | 554.72998046875 | 560.61999511719 | 555.36029052734 | 41514600 | 1.330377867188 | 0.3460458881779 | ||
2024-08-22 | 0.69088692808764 | |||||||||
2024-08-22 | 562.55999755859 | 563.17999267578 | 554.97998046875 | 556.21997070312 | 551.00152587891 | 56121500 | -1.4560198007162 | -1.1269956774359 | ||
2024-08-22 | -1.1269956774359 | |||||||||
2024-08-22 | 562.55999755859 | 563.17999267578 | 554.97998046875 | 556.21997070312 | 551.00152587891 | 56121500 | -1.4560198007162 | 0.59509884004447 | ||
2024-08-23 | 559.53002929688 | 563.09002685547 | 557.28997802734 | 562.13000488281 | 556.85607910156 | 50639400 | 1.0407595788203 | 0.46467132232468 | ||
2024-08-23 | 559.53002929688 | 563.09002685547 | 557.28997802734 | 562.13000488281 | 556.85607910156 | 50639400 | 1.0407595788203 | 0.18678735948059 | ||
2024-08-26 | 1.251307457346 | |||||||||
2024-08-26 | 563.17999267578 | 563.90997314453 | 559.04998779297 | 560.78997802734 | 555.52862548828 | 35788600 | -0.86183709865278 | -0.42437847216164 | ||
2024-08-26 | 563.17999267578 | 563.90997314453 | 559.04998779297 | 560.78997802734 | 555.52862548828 | 35788600 | -0.86183709865278 | -0.23181366356468 | ||
2024-08-27 | -0.65520836844262 | |||||||||
2024-08-27 | 559.48999023438 | 562.05999755859 | 558.32000732422 | 561.55999755859 | 556.29144287109 | 32693900 | 0.66986498518997 | 0.36998111858115 | ||
2024-08-27 | 0.36998111858115 | |||||||||
2024-08-27 | 559.48999023438 | 562.05999755859 | 558.32000732422 | 561.55999755859 | 556.29144287109 | 32693900 | 0.66986498518997 | -0.062322029250483 | ||
2024-08-28 | 561.21002197266 | 561.65002441406 | 555.03997802734 | 558.29998779297 | 553.06207275391 | 41066000 | -1.1768977297944 | -0.51852854827124 | ||
2024-08-28 | -0.58052742000819 | |||||||||
2024-08-28 | 561.21002197266 | 561.65002441406 | 555.03997802734 | 558.29998779297 | 553.06207275391 | 41066000 | -1.1768977297944 | 0.36002325086391 | ||
2024-08-29 | 0.36002325086391 | |||||||||
2024-08-29 | 560.30999755859 | 563.67999267578 | 557.17999267578 | 558.34997558594 | 553.11151123047 | 38715200 | -1.1531365463487 | -0.34981028023711 | ||
2024-08-29 | -0.34981028023711 | |||||||||
2024-08-29 | 560.30999755859 | 563.67999267578 | 557.17999267578 | 558.34997558594 | 553.11151123047 | 38715200 | -1.1531365463487 | 0.43342778743258 | ||
2024-08-30 | 560.77001953125 | 564.20001220703 | 557.14001464844 | 563.67999267578 | 558.39154052734 | 62700100 | 1.2671855140487 | 0.51892452220674 | ||
2024-08-30 | 0.95460147271437 | |||||||||
2024-08-30 | 560.77001953125 | 564.20001220703 | 557.14001464844 | 563.67999267578 | 558.39154052734 | 62700100 | 1.2671855140487 | -0.5694759463465 | ||
2024-09-03 | 560.46997070312 | 560.80999755859 | 549.51000976562 | 552.08001708984 | 546.90032958984 | 60600100 | -2.0149405042994 | -1.4969497121774 | ||
2024-09-03 | 560.46997070312 | 560.80999755859 | 549.51000976562 | 552.08001708984 | 546.90032958984 | 60600100 | -2.0149405042994 | -0.34053123181718 | ||
2024-09-04 | -2.3914243265511 | |||||||||
2024-09-04 | 550.20001220703 | 554.42999267578 | 549.46002197266 | 550.95001220703 | 545.78100585938 | 47224900 | 0.90451907406874 | 0.13631406458745 | ||
2024-09-04 | 0.13631406458745 | |||||||||
2024-09-04 | 550.20001220703 | 554.42999267578 | 549.46002197266 | 550.95001220703 | 545.78100585938 | 47224900 | 0.90451907406874 | -0.010889837056793 | ||
2024-09-05 | 550.89001464844 | 553.79998779297 | 547.09997558594 | 549.60998535156 | 544.45349121094 | 44264300 | -1.2098252717073 | -0.23235659802109 | ||
2024-09-05 | -0.24322113182297 | |||||||||
2024-09-05 | 550.89001464844 | 553.79998779297 | 547.09997558594 | 549.60998535156 | 544.45349121094 | 44264300 | -1.2098252717073 | 0.06004568669411 | ||
2024-09-06 | 0.06004568669411 | |||||||||
2024-09-06 | 549.94000244141 | 551.59997558594 | 539.44000244141 | 540.35998535156 | 535.29034423828 | 68493800 | -2.2044912405252 | -1.7420113189283 | ||
2024-09-06 | -1.7420113189283 | |||||||||
2024-09-06 | 549.94000244141 | 551.59997558594 | 539.44000244141 | 540.35998535156 | 535.29034423828 | 68493800 | -2.2044912405252 | 0.79392241816516 | ||
2024-09-09 | 544.65002441406 | 547.71002197266 | 542.67999267578 | 546.40997314453 | 541.28356933594 | 40445800 | 0.92688681446933 | 0.32313387525542 | ||
2024-09-09 | 544.65002441406 | 547.71002197266 | 542.67999267578 | 546.40997314453 | 541.28356933594 | 40445800 | 0.92688681446933 | 0.35687712576129 | ||
2024-09-10 | 548.35998535156 | 549.15002441406 | 543.38000488281 | 548.78997802734 | 543.64123535156 | 36394600 | 1.061875571313 | 0.07841430579687 | ||
2024-09-10 | 1.5600697505935 | |||||||||
2024-09-10 | 548.35998535156 | 549.15002441406 | 543.38000488281 | 548.78997802734 | 543.64123535156 | 36394600 | 1.061875571313 | -0.01639348820397 | ||
2024-09-11 | -0.01639348820397 | |||||||||
2024-09-11 | 548.70001220703 | 555.35998535156 | 539.96002197266 | 554.41998291016 | 549.21838378906 | 75248600 | 2.8520562175409 | 1.0424586433154 | ||
2024-09-11 | 548.70001220703 | 555.35998535156 | 539.96002197266 | 554.41998291016 | 549.21838378906 | 75248600 | 2.8520562175409 | 0.1064223645713 | ||
2024-09-12 | 555.01000976562 | 559.40002441406 | 552.73999023438 | 559.09002685547 | 553.84460449219 | 51892700 | 1.2049126709402 | 0.73512495595651 | ||
2024-09-12 | 555.01000976562 | 559.40002441406 | 552.73999023438 | 559.09002685547 | 553.84460449219 | 51892700 | 1.2049126709402 | 0.11089361058265 | ||
2024-09-13 | 559.71002197266 | 563.03002929688 | 559.45001220703 | 562.01000976562 | 556.73724365234 | 39310500 | 0.63991724224306 | 0.4109248901534 | ||
2024-09-13 | 2.4257330531226 | |||||||||
2024-09-13 | 559.71002197266 | 563.03002929688 | 559.45001220703 | 562.01000976562 | 556.73724365234 | 39310500 | 0.63991724224306 | -0.048045324203849 | ||
2024-09-16 | -0.048045324203849 | |||||||||
2024-09-16 | 561.73999023438 | 563.10998535156 | 559.90002441406 | 562.84002685547 | 557.55944824219 | 36656100 | 0.57330966199889 | 0.19582665293862 | ||
2024-09-16 | 561.73999023438 | 563.10998535156 | 559.90002441406 | 562.84002685547 | 557.55944824219 | 36656100 | 0.57330966199889 | 0.40152594389828 | ||
2024-09-17 | 0.59813889165352 | |||||||||
2024-09-17 | 565.09997558594 | 566.58001708984 | 560.78997802734 | 563.07000732422 | 557.78729248047 | 49321000 | -1.0219278632945 | -0.35922285425936 | ||
2024-09-17 | -0.35922285425936 | |||||||||
2024-09-17 | 565.09997558594 | 566.58001708984 | 560.78997802734 | 563.07000732422 | 557.78729248047 | 49321000 | -1.0219278632945 | 0.11898749737 | ||
2024-09-18 | 0.11898749737 | |||||||||
2024-09-18 | 563.73999023438 | 568.69000244141 | 560.83001708984 | 561.40002441406 | 556.13299560547 | 59044900 | -1.3821212466932 | -0.41507891241487 | ||
2024-09-18 | -0.41507891241487 | |||||||||
2024-09-18 | 563.73999023438 | 568.69000244141 | 560.83001708984 | 561.40002441406 | 556.13299560547 | 59044900 | -1.3821212466932 | 1.7117892649885 | ||
2024-09-19 | 1.7117892649885 | |||||||||
2024-09-19 | 571.01000976562 | 572.88000488281 | 568.08001708984 | 570.97998046875 | 565.62310791016 | 75315500 | -0.83786966765416 | -0.0052589790654145 | ||
2024-09-19 | 571.01000976562 | 572.88000488281 | 568.08001708984 | 570.97998046875 | 565.62310791016 | 75315500 | -0.83786966765416 | -0.54992359113948 | ||
2024-09-20 | -0.55515364983836 | |||||||||
2024-09-20 | 567.84002685547 | 569.30999755859 | 565.16998291016 | 568.25 | 564.64532470703 | 77503100 | 0.73252557170851 | 0.07219870476578 | ||
2024-09-20 | 567.84002685547 | 569.30999755859 | 565.16998291016 | 568.25 | 564.64532470703 | 77503100 | 0.73252557170851 | 0.19182170795755 | ||
2024-09-23 | 569.34002685547 | 570.33001708984 | 568.09997558594 | 569.66998291016 | 566.05627441406 | 44116900 | 0.39254384786871 | 0.057954129188831 | ||
2024-09-23 | 569.34002685547 | 570.33001708984 | 568.09997558594 | 569.66998291016 | 566.05627441406 | 44116900 | 0.39254384786871 | 0.14218715798502 | ||
2024-09-24 | 570.47998046875 | 571.35998535156 | 567.59997558594 | 571.29998779297 | 567.67596435547 | 46805700 | 0.66244008586214 | 0.14373989487677 | ||
2024-09-24 | 0.60931966290935 | |||||||||
2024-09-24 | 570.47998046875 | 571.35998535156 | 567.59997558594 | 571.29998779297 | 567.67596435547 | 46805700 | 0.66244008586214 | -0.028001601251426 | ||
2024-09-25 | 571.14001464844 | 571.89001464844 | 568.90997314453 | 570.03997802734 | 566.42395019531 | 38428600 | -0.52108647249912 | -0.19260366860671 | ||
2024-09-25 | -0.22055133774685 | |||||||||
2024-09-25 | 571.14001464844 | 571.89001464844 | 568.90997314453 | 570.03997802734 | 566.42395019531 | 38428600 | -0.52108647249912 | 0.76135482119828 | ||
2024-09-26 | 0.76135482119828 | |||||||||
2024-09-26 | 574.38000488281 | 574.71002197266 | 569.90002441406 | 572.29998779297 | 568.66961669922 | 48336000 | -0.83694339313655 | -0.36213257288928 | ||
2024-09-26 | -0.36213257288928 | |||||||||
2024-09-26 | 574.38000488281 | 574.71002197266 | 569.90002441406 | 572.29998779297 | 568.66961669922 | 48336000 | -0.83694339313655 | 0.19046424580094 | ||
2024-09-27 | 0.19046424580094 | |||||||||
2024-09-27 | 573.39001464844 | 574.21997070312 | 570.41998291016 | 571.46997070312 | 567.84484863281 | 42100900 | -0.66176517481893 | -0.33485828079683 | ||
2024-09-27 | 573.39001464844 | 574.21997070312 | 570.41998291016 | 571.46997070312 | 567.84484863281 | 42100900 | -0.66176517481893 | -0.18373455243447 | ||
2024-09-30 | -0.51797758286779 | |||||||||
2024-09-30 | 570.41998291016 | 574.38000488281 | 568.08001708984 | 573.76000976562 | 570.12036132812 | 63557400 | 1.1089965503878 | 0.58553819212797 | ||
2024-09-30 | 0.58553819212797 | |||||||||
2024-09-30 | 570.41998291016 | 574.38000488281 | 568.08001708984 | 573.76000976562 | 570.12036132812 | 63557400 | 1.1089965503878 | -0.062741450333836 | ||
2024-10-01 | 573.40002441406 | 574.05999755859 | 566 | 568.61999511719 | 565.01300048828 | 72668800 | -1.4040340021726 | -0.83362907104155 | ||
2024-10-01 | 573.40002441406 | 574.05999755859 | 566 | 568.61999511719 | 565.01300048828 | 72668800 | -1.4040340021726 | -0.16003185824369 | ||
2024-10-02 | -1.0544457072636 | |||||||||
2024-10-02 | 567.71002197266 | 569.90002441406 | 565.27001953125 | 568.85998535156 | 565.25140380859 | 38097800 | 0.81907844443121 | 0.20256175413469 | ||
2024-10-02 | 0.20256175413469 | |||||||||
2024-10-02 | 567.71002197266 | 569.90002441406 | 565.27001953125 | 568.85998535156 | 565.25140380859 | 38097800 | 0.81907844443121 | -0.26368527205741 | ||
2024-10-03 | -0.26368527205741 | |||||||||
2024-10-03 | 567.35998535156 | 569.79998779297 | 565.48999023438 | 567.82000732422 | 564.21801757812 | 40846500 | 0.76217044209879 | 0.081081145046058 | ||
2024-10-03 | 567.35998535156 | 569.79998779297 | 565.48999023438 | 567.82000732422 | 564.21801757812 | 40846500 | 0.76217044209879 | 0.79778243163104 | ||
2024-10-04 | 572.34997558594 | 573.35998535156 | 568.09997558594 | 572.97998046875 | 569.34533691406 | 42939100 | 0.92589508742715 | 0.11007336589253 | ||
2024-10-04 | 0.99055190043144 | |||||||||
2024-10-04 | 572.34997558594 | 573.35998535156 | 568.09997558594 | 572.97998046875 | 569.34533691406 | 42939100 | 0.92589508742715 | -0.29320268299895 | ||
2024-10-07 | 571.29998779297 | 571.96002197266 | 566.63000488281 | 567.79998779297 | 564.19812011719 | 49964700 | -0.93188630063004 | -0.61263785660509 | ||
2024-10-07 | -0.90404426897141 | |||||||||
2024-10-07 | 571.29998779297 | 571.96002197266 | 566.63000488281 | 567.79998779297 | 564.19812011719 | 49964700 | -0.93188630063004 | 0.46142923098174 | ||
2024-10-08 | 570.41998291016 | 573.78002929688 | 569.53002929688 | 573.16998291016 | 569.53405761719 | 37398700 | 0.74622930861905 | 0.48210092254659 | ||
2024-10-08 | 0.94575470810779 | |||||||||
2024-10-08 | 570.41998291016 | 573.78002929688 | 569.53002929688 | 573.16998291016 | 569.53405761719 | 37398700 | 0.74622930861905 | -0.0017463869224632 | ||
2024-10-09 | -0.0017463869224632 | |||||||||
2024-10-09 | 573.15997314453 | 577.71002197266 | 572.54998779297 | 577.14001464844 | 573.47894287109 | 37912200 | 0.90123732245251 | 0.69440325395902 | ||
2024-10-09 | 0.69440325395902 | |||||||||
2024-10-09 | 573.15997314453 | 577.71002197266 | 572.54998779297 | 577.14001464844 | 573.47894287109 | 37912200 | 0.90123732245251 | -0.23737656069854 | ||
2024-10-10 | -0.23737656069854 | |||||||||
2024-10-10 | 575.77001953125 | 577.58001708984 | 574.48999023438 | 576.13000488281 | 572.47534179688 | 44138100 | 0.53787305401232 | 0.062522420298228 | ||
2024-10-10 | 0.062522420298228 | |||||||||
2024-10-10 | 575.77001953125 | 577.58001708984 | 574.48999023438 | 576.13000488281 | 572.47534179688 | 44138100 | 0.53787305401232 | -0.013888721150712 | ||
2024-10-11 | -0.013888721150712 | |||||||||
2024-10-11 | 576.04998779297 | 580.33001708984 | 575.90997314453 | 579.58001708984 | 575.90344238281 | 42268000 | 0.76748869639791 | 0.61279912710348 | ||
2024-10-11 | 576.04998779297 | 580.33001708984 | 575.90997314453 | 579.58001708984 | 575.90344238281 | 42268000 | 0.76748869639791 | 0.28295551346227 | ||
2024-10-14 | 581.21997070312 | 585.27001953125 | 580.72998046875 | 584.32000732422 | 580.61334228516 | 36217200 | 0.78178141566505 | 0.5333671892491 | ||
2024-10-14 | 581.21997070312 | 585.27001953125 | 580.72998046875 | 584.32000732422 | 580.61334228516 | 36217200 | 0.78178141566505 | 0.046210899484089 | ||
2024-10-15 | 1.4825170112788 | |||||||||
2024-10-15 | 584.59002685547 | 584.90002441406 | 578.53997802734 | 579.78002929688 | 576.10217285156 | 54203600 | -1.087373246922 | -0.82279842926279 | ||
2024-10-15 | -0.82279842926279 | |||||||||
2024-10-15 | 584.59002685547 | 584.90002441406 | 578.53997802734 | 579.78002929688 | 576.10217285156 | 54203600 | -1.087373246922 | 0 | ||
2024-10-16 | 579.78002929688 | 582.83001708984 | 578.96002197266 | 582.29998779297 | 578.60620117188 | 30725400 | 0.66843909256489 | 0.43464044443715 | ||
2024-10-16 | 579.78002929688 | 582.83001708984 | 578.96002197266 | 582.29998779297 | 578.60620117188 | 30725400 | 0.66843909256489 | 0.61995284685563 | ||
2024-10-17 | 1.0572878571017 | |||||||||
2024-10-17 | 585.90997314453 | 586.11999511719 | 582.15997314453 | 582.34997558594 | 578.65582275391 | 34393700 | -0.67563331837271 | -0.60760146127699 | ||
2024-10-17 | -0.60760146127699 | |||||||||
2024-10-17 | 585.90997314453 | 586.11999511719 | 582.15997314453 | 582.34997558594 | 578.65582275391 | 34393700 | -0.67563331837271 | 0.2953604894635 | ||
2024-10-18 | 584.07000732422 | 585.39001464844 | 582.58001708984 | 584.59002685547 | 580.88165283203 | 37416800 | 0.48233675652496 | 0.089033767310243 | ||
2024-10-18 | 0.38465722734466 | |||||||||
2024-10-18 | 584.07000732422 | 585.39001464844 | 582.58001708984 | 584.59002685547 | 580.88165283203 | 37416800 | 0.48233675652496 | -0.1265932081517 | ||
2024-10-21 | 583.84997558594 | 584.84997558594 | 580.59997558594 | 583.63000488281 | 579.927734375 | 36439000 | -0.72668208556256 | -0.037675894891365 | ||
2024-10-21 | 583.84997558594 | 584.84997558594 | 580.59997558594 | 583.63000488281 | 579.927734375 | 36439000 | -0.72668208556256 | -0.44206381924483 | ||
2024-10-22 | -0.60555926373599 | |||||||||
2024-10-22 | 581.04998779297 | 584.5 | 580.38000488281 | 583.32000732422 | 579.61968994141 | 34183800 | 0.70987888668208 | 0.39067542878235 | ||
2024-10-22 | 0.39067542878235 | |||||||||
2024-10-22 | 581.04998779297 | 584.5 | 580.38000488281 | 583.32000732422 | 579.61968994141 | 34183800 | 0.70987888668208 | -0.35315050619356 | ||
2024-10-23 | 581.26000976562 | 581.71002197266 | 574.41998291016 | 577.98999023438 | 574.32348632812 | 49314600 | -1.2532084349825 | -0.56257431722656 | ||
2024-10-23 | -0.91373808937112 | |||||||||
2024-10-23 | 581.26000976562 | 581.71002197266 | 574.41998291016 | 577.98999023438 | 574.32348632812 | 49314600 | -1.2532084349825 | 0.3442949303617 | ||
2024-10-24 | 0.3442949303617 | |||||||||
2024-10-24 | 579.97998046875 | 580.05999755859 | 576.57000732422 | 579.23999023438 | 575.56561279297 | 34979900 | -0.60166021602317 | -0.12758892708278 | ||
2024-10-24 | -0.12758892708278 | |||||||||
2024-10-24 | 579.97998046875 | 580.05999755859 | 576.57000732422 | 579.23999023438 | 575.56561279297 | 34979900 | -0.60166021602317 | 0.39189620356348 | ||
2024-10-25 | 0.39189620356348 | |||||||||
2024-10-25 | 581.51000976562 | 584.46002197266 | 578.08001708984 | 579.03997802734 | 575.36688232422 | 47268200 | -1.0916067212397 | -0.42476168884467 | ||
2024-10-25 | -0.42476168884467 | |||||||||
2024-10-25 | 581.51000976562 | 584.46002197266 | 578.08001708984 | 579.03997802734 | 575.36688232422 | 47268200 | -1.0916067212397 | 0.61136349765696 | ||
2024-10-28 | 0.61136349765696 | |||||||||
2024-10-28 | 582.58001708984 | 582.71002197266 | 580.52001953125 | 580.83001708984 | 577.1455078125 | 30174700 | -0.37583057761602 | -0.30038792074293 | ||
2024-10-28 | 582.58001708984 | 582.71002197266 | 580.52001953125 | 580.83001708984 | 577.1455078125 | 30174700 | -0.37583057761602 | -0.1687312079387 | ||
2024-10-29 | -0.46861228051446 | |||||||||
2024-10-29 | 579.84997558594 | 582.90997314453 | 578.42999267578 | 581.77001953125 | 578.07958984375 | 42899700 | 0.77450694560735 | 0.33112770995158 | ||
2024-10-29 | 0.33112770995158 | |||||||||
2024-10-29 | 579.84997558594 | 582.90997314453 | 578.42999267578 | 581.77001953125 | 578.07958984375 | 42899700 | 0.77450694560735 | -0.082513963901587 | ||
2024-10-30 | 581.28997802734 | 583.32000732422 | 579.28997802734 | 580.01000976562 | 576.33068847656 | 41435800 | -0.690877948 | -0.22019444857151 | ||
2024-10-30 | 581.28997802734 | 583.32000732422 | 579.28997802734 | 580.01000976562 | 576.33068847656 | 41435800 | -0.690877948 | -0.76723024294519 | ||
2024-10-31 | 575.55999755859 | 575.63000488281 | 568.44000244141 | 568.64001464844 | 565.03283691406 | 60182500 | -1.2490666539994 | -1.2023043539352 | ||
2024-10-31 | -2.2569064135329 | |||||||||
2024-10-31 | 575.55999755859 | 575.63000488281 | 568.44000244141 | 568.64001464844 | 565.03283691406 | 60182500 | -1.2490666539994 | 0.47129864356066 | ||
2024-11-01 | 0.47129864356066 | |||||||||
2024-11-01 | 571.32000732422 | 575.54998779297 | 570.61999511719 | 571.03997802734 | 567.41760253906 | 45667500 | -0.85657072024031 | -0.049014439068307 | ||
2024-11-01 | -0.049014439068307 | |||||||||
2024-11-01 | 571.32000732422 | 575.54998779297 | 570.61999511719 | 571.03997802734 | 567.41760253906 | 45667500 | -0.85657072024031 | 0.024519237500886 | ||
2024-11-04 | 0.024519237500886 | |||||||||
2024-11-04 | 571.17999267578 | 572.5 | 567.89001464844 | 569.80999755859 | 566.19537353516 | 38217000 | -0.80523761599345 | -0.23985348484802 | ||
2024-11-04 | -0.23985348484802 | |||||||||
2024-11-04 | 571.17999267578 | 572.5 | 567.89001464844 | 569.80999755859 | 566.19537353516 | 38217000 | -0.80523761599345 | 0.16321101415664 | ||
2024-11-05 | 570.73999023438 | 576.73999023438 | 570.52001953125 | 576.70001220703 | 573.04174804688 | 39478300 | 1.0902282987783 | 1.0442621990109 | ||
2024-11-05 | 570.73999023438 | 576.73999023438 | 570.52001953125 | 576.70001220703 | 573.04174804688 | 39478300 | 1.0902282987783 | 2.1675047226308 | ||
2024-11-06 | 589.20001220703 | 591.92999267578 | 585.39001464844 | 591.03997802734 | 587.29071044922 | 68182000 | 1.1172001338751 | 0.31228204042637 | ||
2024-11-06 | 589.20001220703 | 591.92999267578 | 585.39001464844 | 591.03997802734 | 587.29071044922 | 68182000 | 1.1172001338751 | 0.34516092622174 | ||
2024-11-07 | 593.08001708984 | 596.65002441406 | 593 | 595.60998535156 | 591.83178710938 | 47233200 | 0.61551845093804 | 0.42658126876924 | ||
2024-11-07 | 593.08001708984 | 596.65002441406 | 593 | 595.60998535156 | 591.83178710938 | 47233200 | 0.61551845093804 | 0.094020847931753 | ||
2024-11-08 | 596.16998291016 | 599.64001464844 | 596.16998291016 | 598.19000244141 | 594.39538574219 | 46444900 | 0.58205408486729 | 0.3388328143241 | ||
2024-11-08 | 596.16998291016 | 599.64001464844 | 596.16998291016 | 598.19000244141 | 594.39538574219 | 46444900 | 0.58205408486729 | 0.27081614713984 | ||
2024-11-11 | 5.2649128882501 | |||||||||
2024-11-11 | 599.80999755859 | 600.16998291016 | 597 | 598.76000976562 | 594.96179199219 | 37586800 | -0.52818084882975 | -0.17505339978369 | ||
2024-11-11 | 599.80999755859 | 600.16998291016 | 597 | 598.76000976562 | 594.96179199219 | 37586800 | -0.52818084882975 | -0.013363799943 | ||
2024-11-12 | 598.67999267578 | 599.28997802734 | 594.36999511719 | 596.90002441406 | 593.11358642578 | 43006100 | -0.82096866134006 | -0.29731547462665 | ||
2024-11-12 | -0.48514915662889 | |||||||||
2024-11-12 | 598.67999267578 | 599.28997802734 | 594.36999511719 | 596.90002441406 | 593.11358642578 | 43006100 | -0.82096866134006 | 0.078735246088546 | ||
2024-11-13 | 0.078735246088546 | |||||||||
2024-11-13 | 597.36999511719 | 599.22998046875 | 594.96002197266 | 597.19000244141 | 593.40173339844 | 47388600 | -0.71257424282303 | -0.030130853114896 | ||
2024-11-13 | -0.030130853114896 | |||||||||
2024-11-13 | 597.36999511719 | 599.22998046875 | 594.96002197266 | 597.19000244141 | 593.40173339844 | 47388600 | -0.71257424282303 | 0.02176943389558 | ||
2024-11-14 | 0.02176943389558 | |||||||||
2024-11-14 | 597.32000732422 | 597.80999755859 | 592.65002441406 | 593.34997558594 | 589.58605957031 | 38904100 | -0.86314601053916 | -0.6646406766225 | ||
2024-11-14 | 597.32000732422 | 597.80999755859 | 592.65002441406 | 593.34997558594 | 589.58605957031 | 38904100 | -0.86314601053916 | -0.61178141605683 | ||
2024-11-15 | 589.71997070312 | 590.20001220703 | 583.85998535156 | 585.75 | 582.03430175781 | 75988800 | -1.0742166594949 | -0.67319590659133 | ||
2024-11-15 | -1.9369864029916 | |||||||||
2024-11-15 | 589.71997070312 | 590.20001220703 | 583.85998535156 | 585.75 | 582.03430175781 | 75988800 | -1.0742166594949 | 0.080234008215951 | ||
2024-11-18 | 586.21997070312 | 589.48999023438 | 585.34002685547 | 588.15002441406 | 584.41906738281 | 37084100 | 0.70898335813467 | 0.32923711360815 | ||
2024-11-18 | 0.40973528195688 | |||||||||
2024-11-18 | 586.21997070312 | 589.48999023438 | 585.34002685547 | 588.15002441406 | 584.41906738281 | 37084100 | 0.70898335813467 | -0.58488519911791 | ||
2024-11-19 | -0.58488519911791 | |||||||||
2024-11-19 | 584.71002197266 | 591.03997802734 | 584.03002929688 | 590.29998779297 | 586.55541992188 | 49412000 | 1.2002719687048 | 0.95602360319624 | ||
2024-11-19 | 584.71002197266 | 591.03997802734 | 584.03002929688 | 590.29998779297 | 586.55541992188 | 49412000 | 1.2002719687048 | 0.013555326359227 | ||
2024-11-20 | 590.38000488281 | 590.78997802734 | 584.63000488281 | 590.5 | 586.75421142578 | 50032600 | 1.0536532666958 | 0.02032506456775 | ||
2024-11-20 | 590.38000488281 | 590.78997802734 | 584.63000488281 | 590.5 | 586.75421142578 | 50032600 | 1.0536532666958 | 0.49111336393945 | ||
2024-11-21 | 593.40002441406 | 595.11999511719 | 587.45001220703 | 593.66998291016 | 589.90405273438 | 46750300 | 1.3056400971617 | 0.045493509434946 | ||
2024-11-21 | 1.5323768365166 | |||||||||
2024-11-21 | 593.40002441406 | 595.11999511719 | 587.45001220703 | 593.66998291016 | 589.90405273438 | 46750300 | 1.3056400971617 | -0.0016860824891163 | ||
2024-11-22 | -0.0016860824891163 | |||||||||
2024-11-22 | 593.65997314453 | 596.15002441406 | 593.15002441406 | 595.51000976562 | 591.73236083984 | 38226400 | 0.50577423527269 | 0.31163236613281 | ||
2024-11-22 | 593.65997314453 | 596.15002441406 | 593.15002441406 | 595.51000976562 | 591.73236083984 | 38226400 | 0.50577423527269 | 0.67337403231948 | ||
2024-11-25 | 0.98710484988213 | |||||||||
2024-11-25 | 599.52001953125 | 600.85998535156 | 595.20001220703 | 597.53002929688 | 593.73956298828 | 42441400 | -0.94197871093373 | -0.33193057271564 | ||
2024-11-25 | -0.33193057271564 | |||||||||
2024-11-25 | 599.52001953125 | 600.85998535156 | 595.20001220703 | 597.53002929688 | 593.73956298828 | 42441400 | -0.94197871093373 | 0.2125346733767 | ||
2024-11-26 | 598.79998779297 | 601.33001708984 | 598.07000732422 | 600.65002441406 | 596.83978271484 | 45621300 | 0.54508832171845 | 0.30895735785041 | ||
2024-11-26 | 0.52214867273849 | |||||||||
2024-11-26 | 598.79998779297 | 601.33001708984 | 598.07000732422 | 600.65002441406 | 596.83978271484 | 45621300 | 0.54508832171845 | -0.031632803410209 | ||
2024-11-27 | 600.46002197266 | 600.84997558594 | 597.28002929688 | 598.83001708984 | 595.03131103516 | 34000200 | -0.59414936075868 | -0.27145935169132 | ||
2024-11-27 | -0.30300628489847 | |||||||||
2024-11-27 | 600.46002197266 | 600.84997558594 | 597.28002929688 | 598.83001708984 | 595.03131103516 | 34000200 | -0.59414936075868 | 0.13859626788932 | ||
2024-11-29 | 599.65997314453 | 603.34997558594 | 599.38000488281 | 602.54998779297 | 598.72766113281 | 30177400 | 0.66234620287362 | 0.48194223024136 | ||
2024-11-29 | 599.65997314453 | 603.34997558594 | 599.38000488281 | 602.54998779297 | 598.72766113281 | 30177400 | 0.66234620287362 | 0.069700924182992 | ||
2024-12-02 | 602.96997070312 | 604.32000732422 | 602.46997070312 | 603.63000488281 | 599.80084228516 | 31746000 | 0.30707532508794 | 0.10946385587294 | ||
2024-12-02 | 0.80156098658772 | |||||||||
2024-12-02 | 602.96997070312 | 604.32000732422 | 602.46997070312 | 603.63000488281 | 599.80084228516 | 31746000 | 0.30707532508794 | -0.039757837157484 | ||
2024-12-03 | -0.039757837157484 | |||||||||
2024-12-03 | 603.39001464844 | 604.15997314453 | 602.34002685547 | 603.90997314453 | 600.0791015625 | 26906600 | 0.30214599859213 | 0.086172870526657 | ||
2024-12-03 | 603.39001464844 | 604.15997314453 | 602.34002685547 | 603.90997314453 | 600.0791015625 | 26906600 | 0.30214599859213 | 0.28481591872462 | ||
2024-12-04 | 605.63000488281 | 607.90997314453 | 604.95001220703 | 607.65997314453 | 603.80523681641 | 42787600 | 0.48929016906722 | 0.33518290793924 | ||
2024-12-04 | 605.63000488281 | 607.90997314453 | 604.95001220703 | 607.65997314453 | 603.80523681641 | 42787600 | 0.48929016906722 | 0 | ||
2024-12-05 | 0.70766144490833 | |||||||||
2024-12-05 | 607.65997314453 | 608.47998046875 | 606.29998779297 | 606.65997314453 | 602.81164550781 | 28762200 | -0.35826859481916 | -0.1645657183614 | ||
2024-12-05 | -0.1645657183614 | |||||||||
2024-12-05 | 607.65997314453 | 608.47998046875 | 606.29998779297 | 606.65997314453 | 602.81164550781 | 28762200 | -0.35826859481916 | 0.12857767635992 | ||
2024-12-06 | 607.44000244141 | 609.07000732422 | 607.02001953125 | 607.80999755859 | 603.95434570312 | 31241500 | 0.33771337468438 | 0.06091056165225 | ||
2024-12-06 | 0.189566555397 | |||||||||
2024-12-06 | 607.44000244141 | 609.07000732422 | 607.02001953125 | 607.80999755859 | 603.95434570312 | 31241500 | 0.33771337468438 | -0.019742208530538 | ||
2024-12-09 | 607.69000244141 | 607.85998535156 | 604.08001708984 | 604.67999267578 | 600.84423828125 | 34742700 | -0.62184850998747 | -0.49531994166964 | ||
2024-12-09 | -0.5149643631044 | |||||||||
2024-12-09 | 607.69000244141 | 607.85998535156 | 604.08001708984 | 604.67999267578 | 600.84423828125 | 34742700 | -0.62184850998747 | 0.11411034758284 | ||
2024-12-10 | 0.11411034758284 | |||||||||
2024-12-10 | 605.36999511719 | 605.79998779297 | 602.13000488281 | 602.79998779297 | 598.97613525391 | 37234500 | -0.60580768968428 | -0.42453496951418 | ||
2024-12-10 | -0.42453496951418 | |||||||||
2024-12-10 | 605.36999511719 | 605.79998779297 | 602.13000488281 | 602.79998779297 | 598.97613525391 | 37234500 | -0.60580768968428 | 0.49436655014163 | ||
2024-12-11 | 605.78002929688 | 608.42999267578 | 605.5 | 607.46002197266 | 603.60656738281 | 28677700 | 0.4838963956699 | 0.27732718058255 | ||
2024-12-11 | 0.77306474353944 | |||||||||
2024-12-11 | 605.78002929688 | 608.42999267578 | 605.5 | 607.46002197266 | 603.60656738281 | 28677700 | 0.4838963956699 | -0.14486630411575 | ||
2024-12-12 | 606.58001708984 | 607.15997314453 | 604.33001708984 | 604.33001708984 | 600.49645996094 | 31543800 | -0.46609726923054 | -0.37093210073004 | ||
2024-12-12 | -0.51526104922068 | |||||||||
2024-12-12 | 606.58001708984 | 607.15997314453 | 604.33001708984 | 604.33001708984 | 600.49645996094 | 31543800 | -0.46609726923054 | 0.34252929122847 | ||
2024-12-13 | 0.34252929122847 | |||||||||
2024-12-13 | 606.40002441406 | 607.13000488281 | 602.80999755859 | 604.21002197266 | 600.37719726562 | 35904700 | -0.71154568041034 | -0.36114814532244 | ||
2024-12-13 | -0.36114814532244 | |||||||||
2024-12-13 | 606.40002441406 | 607.13000488281 | 602.80999755859 | 604.21002197266 | 600.37719726562 | 35904700 | -0.71154568041034 | 0.29625096609616 | ||
2024-12-16 | 606 | 607.78002929688 | 605.21002197266 | 606.78997802734 | 602.94079589844 | 43695200 | 0.4246471854253 | 0.13035941045276 | ||
2024-12-16 | 0.42699656756178 | |||||||||
2024-12-16 | 606 | 607.78002929688 | 605.21002197266 | 606.78997802734 | 602.94079589844 | 43695200 | 0.4246471854253 | -0.42848031115971 | ||
2024-12-17 | -0.42848031115971 | |||||||||
2024-12-17 | 604.19000244141 | 605.16998291016 | 602.89001464844 | 604.28997802734 | 600.45666503906 | 55773500 | 0.37817316696616 | 0.01654704406453 | ||
2024-12-17 | 0.01654704406453 | |||||||||
2024-12-17 | 604.19000244141 | 605.16998291016 | 602.89001464844 | 604.28997802734 | 600.45666503906 | 55773500 | 0.37817316696616 | -0.051299470430688 | ||
2024-12-18 | 603.97998046875 | 606.40997314453 | 585.89001464844 | 586.28002929688 | 582.56097412109 | 108248700 | -3.3838425165879 | -2.9305526249625 | ||
2024-12-18 | -2.9803487374159 | |||||||||
2024-12-18 | 603.97998046875 | 606.40997314453 | 585.89001464844 | 586.28002929688 | 582.56097412109 | 108248700 | -3.3838425165879 | 0.86647264120183 | ||
2024-12-19 | 0.86647264120183 | |||||||||
2024-12-19 | 591.35998535156 | 593 | 585.84997558594 | 586.09997558594 | 582.38208007812 | 85919500 | -1.2057376752213 | -0.88947678164222 | ||
2024-12-19 | 591.35998535156 | 593 | 585.84997558594 | 586.09997558594 | 582.38208007812 | 85919500 | -1.2057376752213 | -0.73877431070676 | ||
2024-12-20 | -1.6216798663865 | |||||||||
2024-12-20 | 581.77001953125 | 595.75 | 580.90997314453 | 591.15002441406 | 589.37707519531 | 125716700 | 2.5546173316905 | 1.6123218055083 | ||
2024-12-20 | 1.6123218055083 | |||||||||
2024-12-20 | 581.77001953125 | 595.75 | 580.90997314453 | 591.15002441406 | 589.37707519531 | 125716700 | 2.5546173316905 | -0.043983719003093 | ||
2024-12-23 | -0.043983719003093 | |||||||||
2024-12-23 | 590.89001464844 | 595.29998779297 | 587.65997314453 | 594.69000244141 | 592.90643310547 | 57635800 | 1.3000740219818 | 0.64309561826488 | ||
2024-12-23 | 590.89001464844 | 595.29998779297 | 587.65997314453 | 594.69000244141 | 592.90643310547 | 57635800 | 1.3000740219818 | 0.23037130463992 | ||
2024-12-24 | 596.05999755859 | 601.34002685547 | 595.46997070312 | 601.29998779297 | 599.49658203125 | 33160100 | 0.98578542011321 | 0.87910449549333 | ||
2024-12-24 | 1.7617446371513 | |||||||||
2024-12-24 | 596.05999755859 | 601.34002685547 | 595.46997070312 | 601.29998779297 | 599.49658203125 | 33160100 | 0.98578542011321 | -0.29934938125901 | ||
2024-12-26 | -0.29934938125901 | |||||||||
2024-12-26 | 599.5 | 602.47998046875 | 598.08001708984 | 601.34002685547 | 599.53649902344 | 41219100 | 0.73568138930904 | 0.30692691500729 | ||
2024-12-26 | 0.30692691500729 | |||||||||
2024-12-26 | 599.5 | 602.47998046875 | 598.08001708984 | 601.34002685547 | 599.53649902344 | 41219100 | 0.73568138930904 | -0.63193013244042 | ||
2024-12-27 | 597.53997802734 | 597.78002929688 | 590.76000976562 | 595.01000976562 | 593.22546386719 | 64969300 | -1.1743482865273 | -0.42339732147645 | ||
2024-12-27 | 597.53997802734 | 597.78002929688 | 590.76000976562 | 595.01000976562 | 593.22546386719 | 64969300 | -1.1743482865273 | -1.1966177039596 | ||
2024-12-30 | -2.236673363881 | |||||||||
2024-12-30 | 587.89001464844 | 591.73999023438 | 584.40997314453 | 588.21997070312 | 586.45581054688 | 56578800 | 1.2542594114887 | 0.056125473552204 | ||
2024-12-30 | 587.89001464844 | 591.73999023438 | 584.40997314453 | 588.21997070312 | 586.45581054688 | 56578800 | 1.2542594114887 | 0.28730789935372 | ||
2024-12-31 | 0.34359462582499 | |||||||||
2024-12-31 | 589.90997314453 | 590.64001464844 | 584.41998291016 | 586.08001708984 | 584.322265625 | 57052700 | -1.0531002952761 | -0.64924416081183 | ||
2024-12-31 | -0.64924416081183 | |||||||||
2024-12-31 | 589.90997314453 | 590.64001464844 | 584.41998291016 | 586.08001708984 | 584.322265625 | 57052700 | -1.0531002952761 | 0.56476888173553 | ||
2025-01-02 | 0.56476888173553 | |||||||||
2025-01-02 | 589.39001464844 | 591.13000488281 | 580.5 | 584.64001464844 | 582.88659667969 | 50204000 | -1.7982516189345 | -0.80591796296945 | ||
2025-01-02 | -0.80591796296945 | |||||||||
2025-01-02 | 589.39001464844 | 591.13000488281 | 580.5 | 584.64001464844 | 582.88659667969 | 50204000 | -1.7982516189345 | 0.49432378489784 | ||
2025-01-03 | 587.53002929688 | 592.59997558594 | 586.42999267578 | 591.95001220703 | 590.17462158203 | 37888500 | 1.0521260827748 | 0.75229906383609 | ||
2025-01-03 | 587.53002929688 | 592.59997558594 | 586.42999267578 | 591.95001220703 | 590.17462158203 | 37888500 | 1.0521260827748 | 0.72979258976817 | ||
2025-01-06 | 1.9892591323579 | |||||||||
2025-01-06 | 596.27001953125 | 599.70001220703 | 593.59997558594 | 595.35998535156 | 593.57440185547 | 47679400 | -1.0171813401578 | -0.15262115314852 | ||
2025-01-06 | -0.15262115314852 | |||||||||
2025-01-06 | 596.27001953125 | 599.70001220703 | 593.59997558594 | 595.35998535156 | 593.57440185547 | 47679400 | -1.0171813401578 | 0.34600873576973 | ||
2025-01-07 | 0.34600873576973 | |||||||||
2025-01-07 | 597.41998291016 | 597.75 | 586.78002929688 | 588.63000488281 | 586.86462402344 | 60393100 | -1.8352104898578 | -1.4713230689951 | ||
2025-01-07 | -1.4713230689951 | |||||||||
2025-01-07 | 597.41998291016 | 597.75 | 586.78002929688 | 588.63000488281 | 586.86462402344 | 60393100 | -1.8352104898578 | 0.011893264637886 | ||
2025-01-08 | 588.70001220703 | 590.58001708984 | 585.20001220703 | 589.48999023438 | 587.72198486328 | 47304700 | 0.91934462928704 | 0.13419025156498 | ||
2025-01-08 | 0.1460994758046 | |||||||||
2025-01-08 | 588.70001220703 | 590.58001708984 | 585.20001220703 | 589.48999023438 | 587.72198486328 | 47304700 | 0.91934462928704 | -0.61239128931218 | ||
2025-01-10 | 585.88000488281 | 585.95001220703 | 578.54998779297 | 580.48999023438 | 578.74896240234 | 73105000 | -1.262910531598 | -0.91998610697008 | ||
2025-01-10 | 585.88000488281 | 585.95001220703 | 578.54998779297 | 580.48999023438 | 578.74896240234 | 73105000 | -1.262910531598 | -0.81310113568355 | ||
2025-01-13 | -2.3274306485968 | |||||||||
2025-01-13 | 575.77001953125 | 581.75 | 575.34997558594 | 581.39001464844 | 579.64630126953 | 47910100 | 1.112370676221 | 0.97608331912851 | ||
2025-01-13 | 575.77001953125 | 581.75 | 575.34997558594 | 581.39001464844 | 579.64630126953 | 47910100 | 1.112370676221 | 0.51083964779151 | ||
2025-01-14 | 1.4919091875096 | |||||||||
2025-01-14 | 584.35998535156 | 585 | 578.34997558594 | 582.19000244141 | 580.44390869141 | 48420600 | -1.1367563100962 | -0.37134351505105 | ||
2025-01-14 | -0.37134351505105 | |||||||||
2025-01-14 | 584.35998535156 | 585 | 578.34997558594 | 582.19000244141 | 580.44390869141 | 48420600 | -1.1367563100962 | 1.3981714928636 | ||
2025-01-15 | 590.33001708984 | 593.94000244141 | 589.20001220703 | 592.78002929688 | 591.00219726562 | 56900200 | 0.80447897762594 | 0.41502416209651 | ||
2025-01-15 | 590.33001708984 | 593.94000244141 | 589.20001220703 | 592.78002929688 | 591.00219726562 | 56900200 | 0.80447897762594 | 0.23448050618877 | ||
2025-01-16 | 2.0577441073382 | |||||||||
2025-01-16 | 594.16998291016 | 594.34997558594 | 590.92999267578 | 591.64001464844 | 589.86560058594 | 43319700 | -0.57541567269094 | -0.42579873344112 | ||
2025-01-16 | -0.42579873344112 | |||||||||
2025-01-16 | 594.16998291016 | 594.34997558594 | 590.92999267578 | 591.64001464844 | 589.86560058594 | 43319700 | -0.57541567269094 | 0.89919667238532 | ||
2025-01-17 | 596.96002197266 | 599.35998535156 | 595.60998535156 | 597.58001708984 | 595.78778076172 | 58070600 | 0.62960663726725 | 0.10385873330994 | ||
2025-01-17 | 596.96002197266 | 599.35998535156 | 595.60998535156 | 597.58001708984 | 595.78778076172 | 58070600 | 0.62960663726725 | 0.51707984402831 | ||
2025-01-21 | 600.66998291016 | 603.05999755859 | 598.66998291016 | 603.04998779297 | 601.24133300781 | 42532900 | 0.73329459865308 | 0.39622504045929 | ||
2025-01-21 | 600.66998291016 | 603.05999755859 | 598.66998291016 | 603.04998779297 | 601.24133300781 | 42532900 | 0.73329459865308 | 0.47591330325552 | ||
2025-01-22 | 605.91998291016 | 607.82000732422 | 605.35998535156 | 606.44000244141 | 604.62115478516 | 48196000 | 0.40637340296412 | 0.085823136043883 | ||
2025-01-22 | 2.5015190701331 | |||||||||
2025-01-22 | 605.91998291016 | 607.82000732422 | 605.35998535156 | 606.44000244141 | 604.62115478516 | 48196000 | 0.40637340296412 | -0.10553635081144 | ||
2025-01-23 | -0.10553635081144 | |||||||||
2025-01-23 | 605.79998779297 | 609.75 | 605.52001953125 | 609.75 | 607.92126464844 | 41152100 | 0.69856987916346 | 0.65203240122567 | ||
2025-01-23 | 605.79998779297 | 609.75 | 605.52001953125 | 609.75 | 607.92126464844 | 41152100 | 0.69856987916346 | 0.0098396980063642 | ||
2025-01-24 | 0.66193625725121 | |||||||||
2025-01-24 | 609.80999755859 | 610.78002929688 | 606.79998779297 | 607.96997070312 | 606.14654541016 | 34604700 | -0.65163255394713 | -0.30173773188951 | ||
2025-01-24 | 609.80999755859 | 610.78002929688 | 606.79998779297 | 607.96997070312 | 606.14654541016 | 34604700 | -0.65163255394713 | -2.1645761762397 | ||
2025-01-27 | -2.45978256507 | |||||||||
2025-01-27 | 594.80999755859 | 599.69000244141 | 594.64001464844 | 599.36999511719 | 597.57238769531 | 70361100 | 0.84925125598121 | 0.76663095397023 | ||
2025-01-27 | 594.80999755859 | 599.69000244141 | 594.64001464844 | 599.36999511719 | 597.57238769531 | 70361100 | 0.84925125598121 | 0.20855231496124 | ||
2025-01-28 | 600.61999511719 | 605.36999511719 | 597.25 | 604.52001953125 | 602.70697021484 | 44433300 | 1.3595638538614 | 0.64933309676138 | ||
2025-01-28 | 1.6324577617241 | |||||||||
2025-01-28 | 600.61999511719 | 605.36999511719 | 597.25 | 604.52001953125 | 602.70697021484 | 44433300 | 1.3595638538614 | -0.1323444720235 | ||
2025-01-29 | 603.71997070312 | 604.13000488281 | 599.21997070312 | 601.80999755859 | 600.00506591797 | 37177400 | -0.81274463112289 | -0.31636739502038 | ||
2025-01-29 | -0.44829317228529 | |||||||||
2025-01-29 | 603.71997070312 | 604.13000488281 | 599.21997070312 | 601.80999755859 | 600.00506591797 | 37177400 | -0.81274463112289 | 0.35725967045823 | ||
2025-01-30 | 603.96002197266 | 606.59997558594 | 600.71997070312 | 605.03997802734 | 603.22534179688 | 39281300 | 0.97882627007224 | 0.17881250668879 | ||
2025-01-30 | 603.96002197266 | 606.59997558594 | 600.71997070312 | 605.03997802734 | 603.22534179688 | 39281300 | 0.97882627007224 | 0.40658833498521 | ||
2025-01-31 | 0.94548154143157 | |||||||||
2025-01-31 | 607.5 | 609.96002197266 | 601.04998779297 | 601.82000732422 | 600.01501464844 | 66671500 | -1.460757075664 | -0.93497821823559 | ||
2025-01-31 | 607.5 | 609.96002197266 | 601.04998779297 | 601.82000732422 | 600.01501464844 | 66671500 | -1.460757075664 | -1.5203921941288 | ||
2025-02-03 | -2.4411550765175 | |||||||||
2025-02-03 | 592.66998291016 | 600.28997802734 | 590.48999023438 | 597.77001953125 | 595.97717285156 | 65857200 | 1.6596365654021 | 0.860518799358 | ||
2025-02-03 | 592.66998291016 | 600.28997802734 | 590.48999023438 | 597.77001953125 | 595.97717285156 | 65857200 | 1.6596365654021 | 0.010036896571153 | ||
2025-02-04 | 597.83001708984 | 602.29998779297 | 597.28002929688 | 601.78002929688 | 599.97515869141 | 33457800 | 0.84046983824377 | 0.66072497099749 | ||
2025-02-04 | 1.537119585842 | |||||||||
2025-02-04 | 597.83001708984 | 602.29998779297 | 597.28002929688 | 601.78002929688 | 599.97515869141 | 33457800 | 0.84046983824377 | -0.18944042556041 | ||
2025-02-05 | -0.18944042556041 | |||||||||
2025-02-05 | 600.64001464844 | 604.36999511719 | 598.58001708984 | 604.21997070312 | 602.40777587891 | 30653100 | 0.96728555281436 | 0.5960235694225 | ||
2025-02-05 | 600.64001464844 | 604.36999511719 | 598.58001708984 | 604.21997070312 | 602.40777587891 | 30653100 | 0.96728555281436 | 0.29294290441777 | ||
2025-02-06 | 605.98999023438 | 606.45001220703 | 602.63000488281 | 606.32000732422 | 604.50152587891 | 35771500 | 0.63388933396398 | 0.054459165194487 | ||
2025-02-06 | 605.98999023438 | 606.45001220703 | 602.63000488281 | 606.32000732422 | 604.50152587891 | 35771500 | 0.63388933396398 | 0.094010970664526 | ||
2025-02-07 | 1.0405567141007 | |||||||||
2025-02-07 | 606.89001464844 | 608.13000488281 | 600.04998779297 | 600.77001953125 | 598.96820068359 | 50788500 | -1.3286660787936 | -1.008419148358 | ||
2025-02-07 | -1.008419148358 | |||||||||
2025-02-07 | 606.89001464844 | 608.13000488281 | 600.04998779297 | 600.77001953125 | 598.96820068359 | 50788500 | -1.3286660787936 | 0.54263855712517 | ||
2025-02-10 | 604.03002929688 | 605.5 | 602.73999023438 | 604.84997558594 | 603.03588867188 | 26048700 | 0.45791051039301 | 0.13574594793193 | ||
2025-02-10 | 0.67912111491032 | |||||||||
2025-02-10 | 604.03002929688 | 605.5 | 602.73999023438 | 604.84997558594 | 603.03588867188 | 26048700 | 0.45791051039301 | -0.38025756564521 | ||
2025-02-11 | -0.38025756564521 | |||||||||
2025-02-11 | 602.54998779297 | 605.85998535156 | 602.42999267578 | 605.30999755859 | 603.49456787109 | 30056700 | 0.56935954674939 | 0.45805490358308 | ||
2025-02-11 | 0.45805490358308 | |||||||||
2025-02-11 | 602.54998779297 | 605.85998535156 | 602.42999267578 | 605.30999755859 | 603.49456787109 | 30056700 | 0.56935954674939 | -1.0093977261578 | ||
2025-02-12 | -1.0093977261578 | |||||||||
2025-02-12 | 599.20001220703 | 604.54998779297 | 598.51000976562 | 603.35998535156 | 601.55041503906 | 45076100 | 1.0091690913756 | 0.69425451598522 | ||
2025-02-12 | 599.20001220703 | 604.54998779297 | 598.51000976562 | 603.35998535156 | 601.55041503906 | 45076100 | 1.0091690913756 | 0.18562634983739 | ||
2025-02-13 | 604.47998046875 | 609.94000244141 | 603.20001220703 | 609.72998046875 | 607.90130615234 | 40921300 | 1.117372363723 | 0.86851511541024 | ||
2025-02-13 | 604.47998046875 | 609.94000244141 | 603.20001220703 | 609.72998046875 | 607.90130615234 | 40921300 | 1.117372363723 | 0.034445078868317 | ||
2025-02-14 | 1.7923881868454 | |||||||||
2025-02-14 | 609.94000244141 | 610.98999023438 | 609.07000732422 | 609.70001220703 | 607.87139892578 | 26910400 | -0.31424130359644 | -0.039346531366102 | ||
2025-02-14 | -0.039346531366102 | |||||||||
2025-02-14 | 609.94000244141 | 610.98999023438 | 609.07000732422 | 609.70001220703 | 607.87139892578 | 26910400 | -0.31424130359644 | 0.19353660032084 | ||
2025-02-18 | 610.88000488281 | 611.48999023438 | 608.38000488281 | 611.48999023438 | 609.65600585938 | 26749000 | 0.51119124997567 | 0.099853546799178 | ||
2025-02-18 | 0.2935834002798 | |||||||||
2025-02-18 | 610.88000488281 | 611.48999023438 | 608.38000488281 | 611.48999023438 | 609.65600585938 | 26749000 | 0.51119124997567 | -0.23057992232888 | ||
2025-02-19 | -0.23057992232888 | |||||||||
2025-02-19 | 610.08001708984 | 613.22998046875 | 609.55999755859 | 612.92999267578 | 611.09167480469 | 31011100 | 0.6020708256538 | 0.46714783407138 | ||
2025-02-19 | 0.46714783407138 | |||||||||
2025-02-19 | 610.08001708984 | 613.22998046875 | 609.55999755859 | 612.92999267578 | 611.09167480469 | 31011100 | 0.6020708256538 | -0.22678195961162 | ||
2025-02-20 | 611.53997802734 | 611.67999267578 | 607.02001953125 | 610.38000488281 | 608.54937744141 | 36554000 | -0.76183187292858 | -0.18968067276206 | ||
2025-02-20 | 611.53997802734 | 611.67999267578 | 607.02001953125 | 610.38000488281 | 608.54937744141 | 36554000 | -0.76183187292858 | -0.036048320148285 | ||
2025-02-21 | 610.15997314453 | 610.29998779297 | 599.46997070312 | 599.94000244141 | 598.14068603516 | 76519800 | -1.7745399486257 | -1.6749657717558 | ||
2025-02-21 | -2.1193269034962 | |||||||||
2025-02-21 | 610.15997314453 | 610.29998779297 | 599.46997070312 | 599.94000244141 | 598.14068603516 | 76519800 | -1.7745399486257 | 0.34670418398162 | ||
2025-02-24 | 0.34670418398162 | |||||||||
2025-02-24 | 602.02001953125 | 603.03002929688 | 596.48999023438 | 597.21002197266 | 595.41888427734 | 50737200 | -1.0845295830666 | -0.79897634672331 | ||
2025-02-24 | 602.02001953125 | 603.03002929688 | 596.48999023438 | 597.21002197266 | 595.41888427734 | 50737200 | -1.0845295830666 | -0.010046308063549 | ||
2025-02-25 | 597.15002441406 | 597.89001464844 | 589.55999755859 | 594.23999023438 | 592.45776367188 | 58266500 | -1.393235693147 | -0.48732044891783 | ||
2025-02-25 | -1.2923206944069 | |||||||||
2025-02-25 | 597.15002441406 | 597.89001464844 | 589.55999755859 | 594.23999023438 | 592.45776367188 | 58266500 | -1.393235693147 | 0.28439729220171 | ||
2025-02-26 | 0.28439729220171 | |||||||||
2025-02-26 | 595.92999267578 | 599.58001708984 | 591.85998535156 | 594.53997802734 | 592.7568359375 | 43321600 | -1.2875732209608 | -0.23325133245874 | ||
2025-02-26 | -0.23325133245874 | |||||||||
2025-02-26 | 595.92999267578 | 599.58001708984 | 591.85998535156 | 594.53997802734 | 592.7568359375 | 43321600 | -1.2875732209608 | 0.38853527836062 | ||
2025-02-27 | 0.38853527836062 | |||||||||
2025-02-27 | 596.84997558594 | 598.02001953125 | 584.65002441406 | 585.04998779297 | 583.29528808594 | 74196700 | -2.2357102907136 | -1.9770441946294 | ||
2025-02-27 | -1.9770441946294 | |||||||||
2025-02-27 | 596.84997558594 | 598.02001953125 | 584.65002441406 | 585.04998779297 | 583.29528808594 | 74196700 | -2.2357102907136 | 0.087173707591881 | ||
2025-02-28 | 585.55999755859 | 594.71997070312 | 582.44000244141 | 594.17999267578 | 592.39794921875 | 88744100 | 2.1083662197385 | 1.4720942607294 | ||
2025-02-28 | 585.55999755859 | 594.71997070312 | 582.44000244141 | 594.17999267578 | 592.39794921875 | 88744100 | 2.1083662197385 | 0.33659834135333 | ||
2025-03-03 | 1.9024023784359 | |||||||||
2025-03-03 | 596.17999267578 | 597.34002685547 | 579.90002441406 | 583.77001953125 | 582.01916503906 | 74249200 | -2.9196105496587 | -2.0815816191403 | ||
2025-03-03 | 596.17999267578 | 597.34002685547 | 579.90002441406 | 583.77001953125 | 582.01916503906 | 74249200 | -2.9196105496587 | -0.69547894252154 | ||
2025-03-04 | 579.71002197266 | 585.39001464844 | 572.25 | 576.85998535156 | 575.1298828125 | 109648200 | -2.2446598540511 | -0.49163142141231 | ||
2025-03-04 | 579.71002197266 | 585.39001464844 | 572.25 | 576.85998535156 | 575.1298828125 | 109648200 | -2.2446598540511 | -0.029466926892607 | ||
2025-03-05 | -3.2691453040717 | |||||||||
2025-03-05 | 576.69000244141 | 584.88000488281 | 573.08001708984 | 583.05999755859 | 581.31127929688 | 71230500 | 2.0590471559086 | 1.1045787321126 | ||
2025-03-05 | 1.1045787321126 | |||||||||
2025-03-05 | 576.69000244141 | 584.88000488281 | 573.08001708984 | 583.05999755859 | 581.31127929688 | 71230500 | 2.0590471559086 | -1.3000406684703 | ||
2025-03-06 | 575.47998046875 | 580.16998291016 | 570.11999511719 | 572.71002197266 | 570.99237060547 | 80094900 | -1.7322488389623 | -0.48133012269819 | ||
2025-03-06 | 575.47998046875 | 580.16998291016 | 570.11999511719 | 572.71002197266 | 570.99237060547 | 80094900 | -1.7322488389623 | -0.31604083901996 | ||
2025-03-07 | -2.0855440598648 | |||||||||
2025-03-07 | 570.90002441406 | 577.39001464844 | 565.63000488281 | 575.91998291016 | 574.19268798828 | 81158800 | 2.079099351892 | 0.87930605735145 | ||
2025-03-07 | 0.87930605735145 | |||||||||
2025-03-07 | 570.90002441406 | 577.39001464844 | 565.63000488281 | 575.91998291016 | 574.19268798828 | 81158800 | 2.079099351892 | -1.4463738543323 | ||
2025-03-10 | 567.59002685547 | 569.53997802734 | 555.59002685547 | 560.58001708984 | 558.89874267578 | 99326600 | -2.4493366067457 | -1.2350480864615 | ||
2025-03-10 | 567.59002685547 | 569.53997802734 | 555.59002685547 | 560.58001708984 | 558.89874267578 | 99326600 | -2.4493366067457 | -0.21049495875842 | ||
2025-03-11 | 559.40002441406 | 564.02001953125 | 552.02001953125 | 555.91998291016 | 554.25268554688 | 88102100 | -2.127584054547 | -0.62210249410543 | ||
2025-03-11 | -3.4727046453465 | |||||||||
2025-03-11 | 559.40002441406 | 564.02001953125 | 552.02001953125 | 555.91998291016 | 554.25268554688 | 88102100 | -2.127584054547 | 1.1242625183722 | ||
2025-03-12 | 1.1242625183722 | |||||||||
2025-03-12 | 562.16998291016 | 563.10998535156 | 553.69000244141 | 558.86999511719 | 557.19384765625 | 69588200 | -1.6728495596247 | -0.58700889291275 | ||
2025-03-12 | 562.16998291016 | 563.10998535156 | 553.69000244141 | 558.86999511719 | 557.19384765625 | 69588200 | -1.6728495596247 | -0.067995220021222 | ||
2025-03-13 | 558.48999023438 | 559.10998535156 | 549.67999267578 | 551.41998291016 | 549.76617431641 | 74079400 | -1.6866078093475 | -1.2659147787504 | ||
2025-03-13 | -1.9122330125758 | |||||||||
2025-03-13 | 558.48999023438 | 559.10998535156 | 549.67999267578 | 551.41998291016 | 549.76617431641 | 74079400 | -1.6866078093475 | 0.85053182451866 | ||
2025-03-14 | 556.10998535156 | 563.83001708984 | 551.48999023438 | 562.80999755859 | 561.12200927734 | 62660300 | 2.2375794799511 | 1.2047998387937 | ||
2025-03-14 | 2.065578869363 | |||||||||
2025-03-14 | 556.10998535156 | 563.83001708984 | 551.48999023438 | 562.80999755859 | 561.12200927734 | 62660300 | 2.2375794799511 | -0.0035570674538188 | ||
2025-03-17 | -0.0035570674538188 | |||||||||
2025-03-17 | 562.78997802734 | 569.71002197266 | 562.34997558594 | 567.15002441406 | 565.44903564453 | 49008700 | 1.3088017615809 | 0.77471997671339 | ||
2025-03-17 | 0.77471997671339 | |||||||||
2025-03-17 | 562.78997802734 | 569.71002197266 | 562.34997558594 | 567.15002441406 | 565.44903564453 | 49008700 | 1.3088017615809 | -0.41435890327637 | ||
2025-03-18 | 564.79998779297 | 565.02001953125 | 559.05999755859 | 561.02001953125 | 559.33740234375 | 66041400 | -1.0548337698903 | -0.66925785117126 | ||
2025-03-18 | -1.0808436249554 | |||||||||
2025-03-18 | 564.79998779297 | 565.02001953125 | 559.05999755859 | 561.02001953125 | 559.33740234375 | 66041400 | -1.0548337698903 | 0.32262619792178 | ||
2025-03-19 | 562.83001708984 | 570.95001220703 | 561.63000488281 | 567.13000488281 | 565.42907714844 | 66556000 | 1.6594568030893 | 0.7639940412564 | ||
2025-03-19 | 1.0890850841058 | |||||||||
2025-03-19 | 562.83001708984 | 570.95001220703 | 561.63000488281 | 567.13000488281 | 565.42907714844 | 66556000 | 1.6594568030893 | -0.67003822055826 | ||
2025-03-20 | -0.67003822055826 | |||||||||
2025-03-20 | 563.33001708984 | 570.57000732422 | 562.59997558594 | 565.48999023438 | 563.79400634766 | 62958200 | 1.4166427451371 | 0.38342944260092 | ||
2025-03-20 | 0.38342944260092 | |||||||||
2025-03-20 | 563.33001708984 | 570.57000732422 | 562.59997558594 | 565.48999023438 | 563.79400634766 | 62958200 | 1.4166427451371 | -1.0981557666346 | ||
2025-03-21 | -1.0981557666346 | |||||||||
2025-03-21 | 559.28002929688 | 564.89001464844 | 558.03002929688 | 563.97998046875 | 563.97998046875 | 83763000 | 1.2293218987169 | 0.84035741054151 | ||
2025-03-21 | 559.28002929688 | 564.89001464844 | 558.03002929688 | 563.97998046875 | 563.97998046875 | 83763000 | 1.2293218987169 | 1.209264080358 | ||
2025-03-24 | 570.79998779297 | 575.15002441406 | 570.20001220703 | 574.08001708984 | 574.08001708984 | 58766800 | 0.86811857261657 | 0.57463724019291 | ||
2025-03-24 | 570.79998779297 | 575.15002441406 | 570.20001220703 | 574.08001708984 | 574.08001708984 | 58766800 | 0.86811857261657 | 0.21250882573989 | ||
2025-03-25 | 575.29998779297 | 576.40997314453 | 573.69000244141 | 575.46002197266 | 575.46002197266 | 38355700 | 0.47411854687198 | 0.027817518352724 | ||
2025-03-25 | 2.8930038313942 | |||||||||
2025-03-25 | 575.29998779297 | 576.40997314453 | 573.69000244141 | 575.46002197266 | 575.46002197266 | 38355700 | 0.47411854687198 | -0.046922378782177 | ||
2025-03-26 | 575.19000244141 | 576.33001708984 | 567.19000244141 | 568.59002685547 | 568.59002685547 | 51848300 | -1.5858994633994 | -1.1474426811877 | ||
2025-03-26 | 575.19000244141 | 576.33001708984 | 567.19000244141 | 568.59002685547 | 568.59002685547 | 51848300 | -1.5858994633994 | -0.24798784943266 | ||
2025-03-27 | 567.17999267578 | 570.90002441406 | 564.94000244141 | 567.08001708984 | 567.08001708984 | 42164200 | -1.0439694723736 | -0.017626782895819 | ||
2025-03-27 | 567.17999267578 | 570.90002441406 | 564.94000244141 | 567.08001708984 | 567.08001708984 | 42164200 | -1.0439694723736 | -0.27332788076769 | ||
2025-03-28 | 565.53002929688 | 566.27001953125 | 555.07000732422 | 555.65997314453 | 555.65997314453 | 71662700 | -1.9778571742686 | -1.7452753418974 | ||
2025-03-28 | 565.53002929688 | 566.27001953125 | 555.07000732422 | 555.65997314453 | 555.65997314453 | 71662700 | -1.9778571742686 | -1.049194891922 | ||
2025-03-31 | -4.4538289202009 | |||||||||
2025-03-31 | 549.83001708984 | 560.71002197266 | 546.86999511719 | 559.39001464844 | 559.39001464844 | 95328200 | 2.5307709289304 | 1.7387187424203 | ||
2025-03-31 | 1.7387187424203 | |||||||||
2025-03-31 | 549.83001708984 | 560.71002197266 | 546.86999511719 | 559.39001464844 | 559.39001464844 | 95328200 | 2.5307709289304 | -0.34680676998239 | ||
2025-04-01 | -0.34680676998239 | |||||||||
2025-04-01 | 557.45001220703 | 562.94000244141 | 553.67999267578 | 560.96997070312 | 560.96997070312 | 54609600 | 1.6724479641885 | 0.6314393073843 | ||
2025-04-01 | 0.6314393073843 | |||||||||
2025-04-01 | 557.45001220703 | 562.94000244141 | 553.67999267578 | 560.96997070312 | 560.96997070312 | 54609600 | 1.6724479641885 | -1.0553119096083 | ||
2025-04-02 | -1.0553119096083 | |||||||||
2025-04-02 | 555.04998779297 | 567.41998291016 | 554.80999755859 | 564.52001953125 | 564.52001953125 | 76014500 | 2.2728475346609 | 1.706158354482 | ||
2025-04-02 | 1.706158354482 | |||||||||
2025-04-02 | 555.04998779297 | 567.41998291016 | 554.80999755859 | 564.52001953125 | 564.52001953125 | 76014500 | 2.2728475346609 | -3.4383252157833 | ||
2025-04-03 | 545.10998535156 | 547.96997070312 | 536.70001220703 | 536.70001220703 | 536.70001220703 | 125986000 | -2.0566744709811 | -1.5428029884845 | ||
2025-04-03 | 545.10998535156 | 547.96997070312 | 536.70001220703 | 536.70001220703 | 536.70001220703 | 125986000 | -2.0566744709811 | -2.4278049190446 | ||
2025-04-04 | 523.66998291016 | 525.86999511719 | 505.05999755859 | 505.2799987793 | 505.2799987793 | 217965100 | -3.9572513647515 | -3.5117506695079 | ||
2025-04-04 | 523.66998291016 | 525.86999511719 | 505.05999755859 | 505.2799987793 | 505.2799987793 | 217965100 | -3.9572513647515 | -3.1843723038241 | ||
2025-04-07 | -13.344082491954 | |||||||||
2025-04-07 | 489.19000244141 | 523.16998291016 | 481.79998779297 | 504.38000488281 | 504.38000488281 | 256611400 | 8.5865496399648 | 3.1051334584921 | ||
2025-04-07 | 489.19000244141 | 523.16998291016 | 481.79998779297 | 504.38000488281 | 504.38000488281 | 256611400 | 8.5865496399648 | 3.465637079093 | ||
2025-04-08 | 6.6783831940779 | |||||||||
2025-04-08 | 521.85998535156 | 524.97998046875 | 489.16000366211 | 496.48001098633 | 496.48001098633 | 165816600 | -6.8231129070212 | -4.8633685428356 | ||
2025-04-08 | 521.85998535156 | 524.97998046875 | 489.16000366211 | 496.48001098633 | 496.48001098633 | 165816600 | -6.8231129070212 | -0.61231237464776 | ||
2025-04-09 | -5.4459019100709 | |||||||||
2025-04-09 | 493.44000244141 | 548.61999511719 | 493.04998779297 | 548.61999511719 | 548.61999511719 | 241867300 | 11.270663969178 | 11.182715710677 | ||
2025-04-09 | 11.182715710677 | |||||||||
2025-04-09 | 493.44000244141 | 548.61999511719 | 493.04998779297 | 548.61999511719 | 548.61999511719 | 241867300 | 11.270663969178 | -2.9984346821915 | ||
2025-04-10 | 532.16998291016 | 533.5 | 509.32000732422 | 524.58001708984 | 524.58001708984 | 162331200 | -4.5323322728737 | -1.4262296003256 | ||
2025-04-10 | 532.16998291016 | 533.5 | 509.32000732422 | 524.58001708984 | 524.58001708984 | 162331200 | -4.5323322728737 | -0.29928843514255 | ||
2025-04-11 | -4.6680736355758 | |||||||||
2025-04-11 | 523.01000976562 | 536.42999267578 | 520.07000732422 | 533.94000244141 | 533.94000244141 | 97866300 | 3.1457275215187 | 2.0898247589332 | ||
2025-04-11 | 523.01000976562 | 536.42999267578 | 520.07000732422 | 533.94000244141 | 533.94000244141 | 97866300 | 3.1457275215187 | 1.8934684244176 | ||
2025-04-14 | 4.0228633552869 | |||||||||
2025-04-14 | 544.04998779297 | 544.28002929688 | 533.85998535156 | 539.11999511719 | 539.11999511719 | 68034000 | -1.9144637657886 | -0.90616538671026 | ||
2025-04-14 | -0.90616538671026 | |||||||||
2025-04-14 | 544.04998779297 | 544.28002929688 | 533.85998535156 | 539.11999511719 | 539.11999511719 | 68034000 | -1.9144637657886 | 0.10201584024891 | ||
2025-04-15 | 0.10201584024891 | |||||||||
2025-04-15 | 539.66998291016 | 543.22998046875 | 536.80999755859 | 537.60998535156 | 537.60998535156 | 56892900 | -1.1818167518325 | -0.38171431130656 | ||
2025-04-15 | 539.66998291016 | 543.22998046875 | 536.80999755859 | 537.60998535156 | 537.60998535156 | 56892900 | -1.1818167518325 | -1.1030287452536 | ||
2025-04-16 | 531.67999267578 | 537.89001464844 | 520.28997802734 | 525.65997314453 | 525.65997314453 | 83484800 | -3.2720511892375 | -1.1322636951135 | ||
2025-04-16 | -2.596032799541 | |||||||||
2025-04-16 | 531.67999267578 | 537.89001464844 | 520.28997802734 | 525.65997314453 | 525.65997314453 | 83484800 | -3.2720511892375 | 0.37667724480932 | ||
2025-04-17 | 0.37667724480932 | |||||||||
2025-04-17 | 527.64001464844 | 531.16998291016 | 523.90997314453 | 526.40997314453 | 526.40997314453 | 79741000 | -1.3667959408868 | -0.23312134594754 | ||
2025-04-17 | 527.64001464844 | 531.16998291016 | 523.90997314453 | 526.40997314453 | 526.40997314453 | 79741000 | -1.3667959408868 | -0.99732153033479 | ||
2025-04-21 | 521.15997314453 | 521.70001220703 | 508.45999145508 | 513.88000488281 | 513.88000488281 | 69368100 | -2.5378609243158 | -1.3968778564849 | ||
2025-04-21 | -2.6078404562992 | |||||||||
2025-04-21 | 521.15997314453 | 521.70001220703 | 508.45999145508 | 513.88000488281 | 513.88000488281 | 69368100 | -2.5378609243158 | 1.2181851222354 | ||
2025-04-22 | 520.14001464844 | 529.29998779297 | 519.19000244141 | 527.25 | 527.25 | 75948100 | 1.9472611768374 | 1.3669368153435 | ||
2025-04-22 | 520.14001464844 | 529.29998779297 | 519.19000244141 | 527.25 | 527.25 | 75948100 | 1.9472611768374 | 2.4997615316797 | ||
2025-04-23 | 5.1665734297296 | |||||||||
2025-04-23 | 540.42999267578 | 545.42999267578 | 533.88000488281 | 535.41998291016 | 535.41998291016 | 90590700 | -2.1175930821674 | -0.92704139916798 | ||
2025-04-23 | -0.92704139916798 | |||||||||
2025-04-23 | 540.42999267578 | 545.42999267578 | 533.88000488281 | 535.41998291016 | 535.41998291016 | 90590700 | -2.1175930821674 | 0.24279777267613 | ||
2025-04-24 | 536.71997070312 | 547.42999267578 | 535.45001220703 | 546.69000244141 | 546.69000244141 | 64150400 | 2.2373667374421 | 1.8575853857683 | ||
2025-04-24 | 2.1048933343867 | |||||||||
2025-04-24 | 536.71997070312 | 547.42999267578 | 535.45001220703 | 546.69000244141 | 546.69000244141 | 64150400 | 2.2373667374421 | -0.0073127416205243 | ||
2025-04-25 | -0.0073127416205243 | |||||||||
2025-04-25 | 546.65002441406 | 551.04998779297 | 543.69000244141 | 550.64001464844 | 550.64001464844 | 61119600 | 1.353709893232 | 0.72989848279101 | ||
2025-04-25 | 546.65002441406 | 551.04998779297 | 543.69000244141 | 550.64001464844 | 550.64001464844 | 61119600 | 1.353709893232 | 0.1362051394828 | ||
2025-04-28 | 0.86709778152039 | |||||||||
2025-04-28 | 551.39001464844 | 553.54998779297 | 545.02001953125 | 550.84997558594 | 550.84997558594 | 47613800 | -1.540957176375 | -0.097941393234025 | ||
2025-04-28 | 551.39001464844 | 553.54998779297 | 545.02001953125 | 550.84997558594 | 550.84997558594 | 47613800 | -1.540957176375 | -0.35218344874077 | ||
2025-04-29 | -0.44977990859836 | |||||||||
2025-04-29 | 548.90997314453 | 555.45001220703 | 548.54998779297 | 554.32000732422 | 554.32000732422 | 47775100 | 1.2578661138658 | 0.98559589812062 | ||
2025-04-29 | 0.98559589812062 | |||||||||
2025-04-29 | 548.90997314453 | 555.45001220703 | 548.54998779297 | 554.32000732422 | 554.32000732422 | 47775100 | 1.2578661138658 | -1.2177081669094 | ||
2025-04-30 | -1.2177081669094 | |||||||||
2025-04-30 | 547.57000732422 | 556.52001953125 | 541.52001953125 | 554.53997802734 | 554.53997802734 | 93101500 | 2.7699806948937 | 1.2728912485884 | ||
2025-04-30 | 547.57000732422 | 556.52001953125 | 541.52001953125 | 554.53997802734 | 554.53997802734 | 93101500 | 2.7699806948937 | 1.0513249397424 | ||
2025-05-01 | 2.3375984114831 | |||||||||
2025-05-01 | 560.36999511719 | 564.07000732422 | 557.85998535156 | 558.46997070312 | 558.46997070312 | 63186100 | -1.1009310709702 | -0.33906605111238 | ||
2025-05-01 | -0.33906605111238 | |||||||||
2025-05-01 | 560.36999511719 | 564.07000732422 | 557.85998535156 | 558.46997070312 | 558.46997070312 | 63186100 | -1.1009310709702 | 1.1209214629291 | ||
2025-05-02 | 564.72998046875 | 568.38000488281 | 562.38000488281 | 566.76000976562 | 566.76000976562 | 60659700 | 1.0668942615146 | 0.35946901476525 | ||
2025-05-02 | 1.4844198430334 |
SPDR S&P 500 is a ETF listed on the NYSEArca, trading under the symbol SPY. The asset is currently priced at 566.76 USD. This provides an important snapshot of its current market position within the ETF sector.
During the most recent trading session on the NYSEArca, SPDR S&P 500 had recently a daily price range from 562.38 to 568.38 USD. These fluctuations are typical for assets in the ETF market and reflect current market conditions.
Throughout the day, SPDR S&P 500 has seen price movements ranging from 562.38 to 568.38 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 NYSEArca.
Traded on the NYSEArca, SPDR S&P 500 is a significant player in the ETF category. Investors can observe the recent price activity, with the asset trading at 566.76 USD and a daily range that has varied between 562.38 and 568.38 USD.
As a listed ETF on the NYSEArca, SPY continues to play a role in daily market activities. Its current price of 566.76 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, SPDR S&P 500 remains a noteworthy ETF on the NYSEArca. Its recent price of 566.76 USD, combined with daily highs and lows ranging from 562.38 to 568.38 USD, offers a view of its activity on the exchange.