Discover how Microsoft Corporation (MSFT) drives innovation and remains a leader in software and cloud solutions.
Personal Technical Analysis MSFT Stock Market's Price Charts a first step in investing in Microsoft Corporation
Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
2024-01-02 | 373.85998535156 | 375.89999389648 | 366.76998901367 | 370.86999511719 | 366.10552978516 | 25258600 | -2.4288387951735 | -0.79976203699985 | ||
2024-01-02 | 373.85998535156 | 375.89999389648 | 366.76998901367 | 370.86999511719 | 366.10552978516 | 25258600 | -2.4288387951735 | -0.50151950172588 | ||
2024-01-03 | -1.2972705761428 | |||||||||
2024-01-03 | 369.01000976562 | 373.26000976562 | 368.51000976562 | 370.60000610352 | 365.83898925781 | 23083500 | 1.2889744848508 | 0.43088162808931 | ||
2024-01-03 | 369.01000976562 | 373.26000976562 | 368.51000976562 | 370.60000610352 | 365.83898925781 | 23083500 | 1.2889744848508 | 0.018890265263294 | ||
2024-01-04 | 0.44985328803512 | |||||||||
2024-01-04 | 370.67001342773 | 373.10000610352 | 367.17001342773 | 367.94000244141 | 363.21319580078 | 20901500 | -1.5893842344607 | -0.73650710535837 | ||
2024-01-04 | -0.73650710535837 | |||||||||
2024-01-04 | 370.67001342773 | 373.10000610352 | 367.17001342773 | 367.94000244141 | 363.21319580078 | 20901500 | -1.5893842344607 | 0.27993661261687 | ||
2024-01-05 | 0.27993661261687 | |||||||||
2024-01-05 | 368.9700012207 | 372.05999755859 | 366.5 | 367.75 | 363.02560424805 | 21004600 | -1.4943819800779 | -0.33065051810902 | ||
2024-01-05 | -0.33065051810902 | |||||||||
2024-01-05 | 368.9700012207 | 372.05999755859 | 366.5 | 367.75 | 363.02560424805 | 21004600 | -1.4943819800779 | 0.42147866566111 | ||
2024-01-08 | 369.29998779297 | 375.20001220703 | 369.01000976562 | 374.69000244141 | 369.87649536133 | 23134000 | 1.6774619326283 | 1.4595220218256 | ||
2024-01-08 | 1.8871522614293 | |||||||||
2024-01-08 | 369.29998779297 | 375.20001220703 | 369.01000976562 | 374.69000244141 | 369.87649536133 | 23134000 | 1.6774619326283 | -0.71525598716777 | ||
2024-01-09 | -0.71525598716777 | |||||||||
2024-01-09 | 372.01000976562 | 375.98999023438 | 371.19000244141 | 375.79000854492 | 370.96237182617 | 20830000 | 1.2931349878494 | 1.0161013628849 | ||
2024-01-09 | 372.01000976562 | 375.98999023438 | 371.19000244141 | 375.79000854492 | 370.96237182617 | 20830000 | 1.2931349878494 | 0.15433794381905 | ||
2024-01-10 | 376.36999511719 | 384.17001342773 | 376.32000732422 | 382.76998901367 | 377.85263061523 | 25514200 | 2.0859922275545 | 1.7004527405251 | ||
2024-01-10 | 376.36999511719 | 384.17001342773 | 376.32000732422 | 382.76998901367 | 377.85263061523 | 25514200 | 2.0859922275545 | 0.8438516809145 | ||
2024-01-11 | 3.7606488715691 | |||||||||
2024-01-11 | 386 | 390.67999267578 | 380.38000488281 | 384.63000488281 | 379.68878173828 | 27850800 | -2.6364257156922 | -0.35492101481541 | ||
2024-01-11 | -0.35492101481541 | |||||||||
2024-01-11 | 386 | 390.67999267578 | 380.38000488281 | 384.63000488281 | 379.68878173828 | 27850800 | -2.6364257156922 | 0.22358769223543 | ||
2024-01-12 | 385.48999023438 | 388.67999267578 | 384.64999389648 | 388.4700012207 | 383.47946166992 | 21661200 | 1.0477054057568 | 0.77304497180752 | ||
2024-01-12 | 385.48999023438 | 388.67999267578 | 384.64999389648 | 388.4700012207 | 383.47946166992 | 21661200 | 1.0477054057568 | 1.3360111270105 | ||
2024-01-16 | 2.3477104398156 | |||||||||
2024-01-16 | 393.66000366211 | 394.0299987793 | 387.61999511719 | 390.26998901367 | 385.25631713867 | 27202300 | -1.6267806212643 | -0.86115292813624 | ||
2024-01-16 | 393.66000366211 | 394.0299987793 | 387.61999511719 | 390.26998901367 | 385.25631713867 | 27202300 | -1.6267806212643 | -0.58676764593947 | ||
2024-01-17 | -1.4428676073113 | |||||||||
2024-01-17 | 387.98001098633 | 390.10998535156 | 384.80999755859 | 389.4700012207 | 384.46661376953 | 22234100 | 1.3772999211544 | 0.38403788653625 | ||
2024-01-17 | 387.98001098633 | 390.10998535156 | 384.80999755859 | 389.4700012207 | 384.46661376953 | 22234100 | 1.3772999211544 | 0.577708165699 | ||
2024-01-18 | 391.7200012207 | 393.98999023438 | 390.11999511719 | 393.86999511719 | 388.81002807617 | 23392100 | 0.99200122157928 | 0.54885987179221 | ||
2024-01-18 | 391.7200012207 | 393.98999023438 | 390.11999511719 | 393.86999511719 | 388.81002807617 | 23392100 | 0.99200122157928 | 0.47985748390791 | ||
2024-01-19 | 395.76000976562 | 398.67001342773 | 393.5 | 398.67001342773 | 393.54840087891 | 29331100 | 1.3138534759173 | 0.73529502483909 | ||
2024-01-19 | 395.76000976562 | 398.67001342773 | 393.5 | 398.67001342773 | 393.54840087891 | 29331100 | 1.3138534759173 | 0.33861979593863 | ||
2024-01-22 | 3.1032469937654 | |||||||||
2024-01-22 | 400.01998901367 | 400.61999511719 | 393.58999633789 | 396.51000976562 | 391.41619873047 | 27016900 | -1.7547798075432 | -0.87745096356345 | ||
2024-01-22 | 400.01998901367 | 400.61999511719 | 393.58999633789 | 396.51000976562 | 391.41619873047 | 27016900 | -1.7547798075432 | -0.19167479935103 | ||
2024-01-23 | -1.0674439105407 | |||||||||
2024-01-23 | 395.75 | 399.38000488281 | 393.92999267578 | 398.89999389648 | 393.77548217773 | 20525900 | 1.3834976539897 | 0.79595550132265 | ||
2024-01-23 | 395.75 | 399.38000488281 | 393.92999267578 | 398.89999389648 | 393.77548217773 | 20525900 | 1.3834976539897 | 0.66182368734822 | ||
2024-01-24 | 401.54000854492 | 405.63000488281 | 400.45001220703 | 402.55999755859 | 397.38842773438 | 24867000 | 1.2935428937141 | 0.25401927378745 | ||
2024-01-24 | 401.54000854492 | 405.63000488281 | 400.45001220703 | 402.55999755859 | 397.38842773438 | 24867000 | 1.2935428937141 | 0.43720433632226 | ||
2024-01-25 | 404.32000732422 | 407.01000976562 | 402.5299987793 | 404.86999511719 | 399.66876220703 | 21021200 | 1.1129632573756 | 0.13602784502518 | ||
2024-01-25 | 2.3044839209571 | |||||||||
2024-01-25 | 404.32000732422 | 407.01000976562 | 402.5299987793 | 404.86999511719 | 399.66876220703 | 21021200 | 1.1129632573756 | -0.12349643244254 | ||
2024-01-26 | 404.36999511719 | 406.17001342773 | 402.42999267578 | 403.92999267578 | 398.74081420898 | 17803300 | -0.92080178947492 | -0.10881184230268 | ||
2024-01-26 | -0.2321738960019 | |||||||||
2024-01-26 | 404.36999511719 | 406.17001342773 | 402.42999267578 | 403.92999267578 | 398.74081420898 | 17803300 | -0.92080178947492 | 0.52732030832932 | ||
2024-01-29 | 406.05999755859 | 409.98001098633 | 404.32998657227 | 409.7200012207 | 404.45642089844 | 24510200 | 1.3973795171516 | 0.90134553615595 | ||
2024-01-29 | 406.05999755859 | 409.98001098633 | 404.32998657227 | 409.7200012207 | 404.45642089844 | 24510200 | 1.3973795171516 | 0.61993764945676 | ||
2024-01-30 | 2.0622427749578 | |||||||||
2024-01-30 | 412.26000976562 | 413.04998779297 | 406.45001220703 | 408.58999633789 | 403.34097290039 | 33477600 | -1.5978636438662 | -0.8902181489349 | ||
2024-01-30 | 412.26000976562 | 413.04998779297 | 406.45001220703 | 408.58999633789 | 403.34097290039 | 33477600 | -1.5978636438662 | -0.39893411425191 | ||
2024-01-31 | 406.95999145508 | 415.32000732422 | 397.20999145508 | 397.57998657227 | 392.47241210938 | 47871100 | -4.3604968577888 | -2.3048960781807 | ||
2024-01-31 | -3.5608651932321 | |||||||||
2024-01-31 | 406.95999145508 | 415.32000732422 | 397.20999145508 | 397.57998657227 | 392.47241210938 | 47871100 | -4.3604968577888 | 1.0689672879768 | ||
2024-02-01 | 401.82998657227 | 408 | 401.79998779297 | 403.7799987793 | 398.5927734375 | 30657700 | 1.5430593318549 | 0.48528289878649 | ||
2024-02-01 | 401.82998657227 | 408 | 401.79998779297 | 403.7799987793 | 398.5927734375 | 30657700 | 1.5430593318549 | 0.0074294862022706 | ||
2024-02-02 | 403.80999755859 | 412.64999389648 | 403.55999755859 | 411.2200012207 | 405.9372253418 | 28256700 | 2.2524522729909 | 1.8350223389489 | ||
2024-02-02 | 3.4307598745185 | |||||||||
2024-02-02 | 403.80999755859 | 412.64999389648 | 403.55999755859 | 411.2200012207 | 405.9372253418 | 28256700 | 2.2524522729909 | -0.32099784064499 | ||
2024-02-05 | 409.89999389648 | 411.16000366211 | 403.98999023438 | 405.64999389648 | 400.4387512207 | 25352300 | -1.7438499279776 | -1.0368382686713 | ||
2024-02-05 | -1.3545078808629 | |||||||||
2024-02-05 | 409.89999389648 | 411.16000366211 | 403.98999023438 | 405.64999389648 | 400.4387512207 | 25352300 | -1.7438499279776 | 0.056701834041406 | ||
2024-02-06 | 0.056701834041406 | |||||||||
2024-02-06 | 405.88000488281 | 407.9700012207 | 402.91000366211 | 405.48999023438 | 400.28076171875 | 18382600 | -1.2402866738862 | -0.096091121451058 | ||
2024-02-06 | -0.096091121451058 | |||||||||
2024-02-06 | 405.88000488281 | 407.9700012207 | 402.91000366211 | 405.48999023438 | 400.28076171875 | 18382600 | -1.2402866738862 | 0.48090267429393 | ||
2024-02-07 | 407.44000244141 | 414.29998779297 | 407.39999389648 | 414.04998779297 | 408.73083496094 | 22340500 | 1.6936656847957 | 1.6223211545148 | ||
2024-02-07 | 407.44000244141 | 414.29998779297 | 407.39999389648 | 414.04998779297 | 408.73083496094 | 22340500 | 1.6936656847957 | 0 | ||
2024-02-08 | 414.04998779297 | 415.55999755859 | 412.5299987793 | 414.10998535156 | 408.7900390625 | 21225300 | 0.73449174320968 | 0.014490414288759 | ||
2024-02-08 | 414.04998779297 | 415.55999755859 | 412.5299987793 | 414.10998535156 | 408.7900390625 | 21225300 | 0.73449174320968 | 0.27529272144202 | ||
2024-02-09 | 415.25 | 420.82000732422 | 415.08999633789 | 420.54998779297 | 415.14730834961 | 22032800 | 1.3804261815223 | 1.2763366148028 | ||
2024-02-09 | 415.25 | 420.82000732422 | 415.08999633789 | 420.54998779297 | 415.14730834961 | 22032800 | 1.3804261815223 | 0.0023801607218044 | ||
2024-02-12 | 3.7164930546148 | |||||||||
2024-02-12 | 420.55999755859 | 420.73999023438 | 414.75 | 415.26000976562 | 409.92529296875 | 21202900 | -1.4236797959325 | -1.2602215673711 | ||
2024-02-12 | 420.55999755859 | 420.73999023438 | 414.75 | 415.26000976562 | 409.92529296875 | 21202900 | -1.4236797959325 | -2.4851917067679 | ||
2024-02-13 | -3.7140943522598 | |||||||||
2024-02-13 | 404.94000244141 | 410.07000732422 | 403.39001464844 | 406.32000732422 | 401.10012817383 | 27824900 | 1.6559638149702 | 0.34079243208682 | ||
2024-02-13 | 404.94000244141 | 410.07000732422 | 403.39001464844 | 406.32000732422 | 401.10012817383 | 27824900 | 1.6559638149702 | 0.43069501094086 | ||
2024-02-14 | 408.07000732422 | 409.83999633789 | 404.57000732422 | 409.48999023438 | 404.97695922852 | 20401200 | 1.3026148548497 | 0.34797531910451 | ||
2024-02-14 | 1.1236202315248 | |||||||||
2024-02-14 | 408.07000732422 | 409.83999633789 | 404.57000732422 | 409.48999023438 | 404.97695922852 | 20401200 | 1.3026148548497 | -0.32967242622093 | ||
2024-02-15 | 408.14001464844 | 409.13000488281 | 404.29000854492 | 406.55999755859 | 402.07922363281 | 21825500 | -1.182997159858 | -0.38712623931392 | ||
2024-02-15 | -0.71552241706916 | |||||||||
2024-02-15 | 408.14001464844 | 409.13000488281 | 404.29000854492 | 406.55999755859 | 402.07922363281 | 21825500 | -1.182997159858 | 0.34435111788946 | ||
2024-02-16 | 0.34435111788946 | |||||||||
2024-02-16 | 407.95999145508 | 408.29000854492 | 403.44000244141 | 404.05999755859 | 399.60678100586 | 22296500 | -1.1878826329354 | -0.95597460000286 | ||
2024-02-16 | 407.95999145508 | 408.29000854492 | 403.44000244141 | 404.05999755859 | 399.60678100586 | 22296500 | -1.1878826329354 | -0.20294197128481 | ||
2024-02-20 | 403.23999023438 | 404.48999023438 | 398.01000976562 | 402.79000854492 | 398.35073852539 | 24307900 | -1.6020125652542 | -0.111591533665 | ||
2024-02-20 | 403.23999023438 | 404.48999023438 | 398.01000976562 | 402.79000854492 | 398.35073852539 | 24307900 | -1.6020125652542 | -0.65046179438567 | ||
2024-02-21 | -1.9094955854762 | |||||||||
2024-02-21 | 400.17001342773 | 402.29000854492 | 397.2200012207 | 402.17999267578 | 397.74749755859 | 18518900 | 1.2763726168466 | 0.5022813255871 | ||
2024-02-21 | 400.17001342773 | 402.29000854492 | 397.2200012207 | 402.17999267578 | 397.74749755859 | 18518900 | 1.2763726168466 | 1.9916479962946 | ||
2024-02-22 | 410.19000244141 | 412.82998657227 | 408.57000732422 | 411.64999389648 | 407.11309814453 | 27009900 | 1.0426558904669 | 0.35593053131193 | ||
2024-02-22 | 410.19000244141 | 412.82998657227 | 408.57000732422 | 411.64999389648 | 407.11309814453 | 27009900 | 1.0426558904669 | 0.97656251447944 | ||
2024-02-23 | 3.8733536946539 | |||||||||
2024-02-23 | 415.67001342773 | 415.85998535156 | 408.9700012207 | 410.33999633789 | 405.81756591797 | 16295900 | -1.6568038218524 | -1.2822712530767 | ||
2024-02-23 | -1.2822712530767 | |||||||||
2024-02-23 | 415.67001342773 | 415.85998535156 | 408.9700012207 | 410.33999633789 | 405.81756591797 | 16295900 | -1.6568038218524 | 0.27294320007383 | ||
2024-02-26 | 0.27294320007383 | |||||||||
2024-02-26 | 411.45999145508 | 412.16000366211 | 407.35998535156 | 407.54000854492 | 403.04846191406 | 16193500 | -1.1646007055265 | -0.95270086802212 | ||
2024-02-26 | -0.95270086802212 | |||||||||
2024-02-26 | 411.45999145508 | 412.16000366211 | 407.35998535156 | 407.54000854492 | 403.04846191406 | 16193500 | -1.1646007055265 | 0.11041411395649 | ||
2024-02-27 | 0.11041411395649 | |||||||||
2024-02-27 | 407.98999023438 | 408.32000732422 | 403.85000610352 | 407.48001098633 | 402.98904418945 | 14835800 | -1.0947299031453 | -0.12499798040484 | ||
2024-02-27 | -0.12499798040484 | |||||||||
2024-02-27 | 407.98999023438 | 408.32000732422 | 403.85000610352 | 407.48001098633 | 402.98904418945 | 14835800 | -1.0947299031453 | 0.17178307415835 | ||
2024-02-28 | 0.17178307415835 | |||||||||
2024-02-28 | 408.17999267578 | 409.29998779297 | 405.32000732422 | 407.7200012207 | 403.22644042969 | 13183100 | -0.97238714572431 | -0.11269328809154 | ||
2024-02-28 | -0.11269328809154 | |||||||||
2024-02-28 | 408.17999267578 | 409.29998779297 | 405.32000732422 | 407.7200012207 | 403.22644042969 | 13183100 | -0.97238714572431 | 0.22564834322081 | ||
2024-02-29 | 408.64001464844 | 414.20001220703 | 405.92001342773 | 413.64001464844 | 409.08120727539 | 31947300 | 2.0398104319562 | 1.2235708253636 | ||
2024-02-29 | 1.45198013588 | |||||||||
2024-02-29 | 408.64001464844 | 414.20001220703 | 405.92001342773 | 413.64001464844 | 409.08120727539 | 31947300 | 2.0398104319562 | -0.57296817300908 | ||
2024-03-01 | -0.57296817300908 | |||||||||
2024-03-01 | 411.26998901367 | 415.86999511719 | 410.88000488281 | 415.5 | 410.92065429688 | 17823400 | 1.2144641197126 | 1.028524108086 | ||
2024-03-01 | 1.028524108086 | |||||||||
2024-03-01 | 411.26998901367 | 415.86999511719 | 410.88000488281 | 415.5 | 410.92065429688 | 17823400 | 1.2144641197126 | -0.49578761939681 | ||
2024-03-04 | -0.49578761939681 | |||||||||
2024-03-04 | 413.44000244141 | 417.35000610352 | 412.32000732422 | 414.92001342773 | 410.34710693359 | 17596000 | 1.2199259531303 | 0.35797479140589 | ||
2024-03-04 | 0.35797479140589 | |||||||||
2024-03-04 | 413.44000244141 | 417.35000610352 | 412.32000732422 | 414.92001342773 | 410.34710693359 | 17596000 | 1.2199259531303 | -0.23137519078082 | ||
2024-03-05 | 413.95999145508 | 414.25 | 400.64001464844 | 402.64999389648 | 398.21234130859 | 26919200 | -3.2854521065932 | -2.7321475002545 | ||
2024-03-05 | -2.9572011795442 | |||||||||
2024-03-05 | 413.95999145508 | 414.25 | 400.64001464844 | 402.64999389648 | 398.21234130859 | 26919200 | -3.2854521065932 | 0.079475308349575 | ||
2024-03-06 | 0.079475308349575 | |||||||||
2024-03-06 | 402.9700012207 | 405.16000366211 | 398.39001464844 | 402.08999633789 | 397.65844726562 | 22344100 | -1.6709420852207 | -0.21837975039004 | ||
2024-03-06 | -0.21837975039004 | |||||||||
2024-03-06 | 402.9700012207 | 405.16000366211 | 398.39001464844 | 402.08999633789 | 397.65844726562 | 22344100 | -1.6709420852207 | 1.0022628804499 | ||
2024-03-07 | 406.11999511719 | 409.7799987793 | 402.23999023438 | 409.14001464844 | 404.63079833984 | 18718500 | 1.8745049542509 | 0.74362739278044 | ||
2024-03-07 | 1.753343374557 | |||||||||
2024-03-07 | 406.11999511719 | 409.7799987793 | 402.23999023438 | 409.14001464844 | 404.63079833984 | 18718500 | 1.8745049542509 | -0.28841549374566 | ||
2024-03-08 | 407.95999145508 | 410.42001342773 | 404.32998657227 | 406.2200012207 | 401.74298095703 | 18002200 | -1.4838523113447 | -0.42651001834002 | ||
2024-03-08 | 407.95999145508 | 410.42001342773 | 404.32998657227 | 406.2200012207 | 401.74298095703 | 18002200 | -1.4838523113447 | -0.60558107618675 | ||
2024-03-11 | -1.314954463067 | |||||||||
2024-03-11 | 403.76000976562 | 405.67999267578 | 401.26000976562 | 404.51998901367 | 400.06167602539 | 16120800 | 1.10152589408 | 0.18822548783075 | ||
2024-03-11 | 403.76000976562 | 405.67999267578 | 401.26000976562 | 404.51998901367 | 400.06167602539 | 16120800 | 1.10152589408 | 0.76634188364195 | ||
2024-03-12 | 407.61999511719 | 415.57000732422 | 406.79000854492 | 415.2799987793 | 410.703125 | 22457000 | 2.1583614628842 | 1.8792021377428 | ||
2024-03-12 | 407.61999511719 | 415.57000732422 | 406.79000854492 | 415.2799987793 | 410.703125 | 22457000 | 2.1583614628842 | 0.6790616770632 | ||
2024-03-13 | 3.5516138277822 | |||||||||
2024-03-13 | 418.10000610352 | 418.17999267578 | 411.45001220703 | 415.10000610352 | 410.52508544922 | 17115900 | -1.6093501809322 | -0.71753168050833 | ||
2024-03-13 | -0.71753168050833 | |||||||||
2024-03-13 | 418.10000610352 | 418.17999267578 | 411.45001220703 | 415.10000610352 | 410.52508544922 | 17115900 | -1.6093501809322 | 1.2382520007908 | ||
2024-03-14 | 420.23999023438 | 427.82000732422 | 417.98999023438 | 425.2200012207 | 420.53356933594 | 34157300 | 2.3517350461746 | 1.1850397634815 | ||
2024-03-14 | 2.4379655428537 | |||||||||
2024-03-14 | 420.23999023438 | 427.82000732422 | 417.98999023438 | 425.2200012207 | 420.53356933594 | 34157300 | 2.3517350461746 | -1.3945704949809 | ||
2024-03-15 | 419.29000854492 | 422.60000610352 | 412.79000854492 | 416.42001342773 | 411.83056640625 | 45079900 | -2.3213434493398 | -0.68448926964593 | ||
2024-03-15 | 419.29000854492 | 422.60000610352 | 412.79000854492 | 416.42001342773 | 411.83056640625 | 45079900 | -2.3213434493398 | -0.52111170399137 | ||
2024-03-18 | -2.5798413031398 | |||||||||
2024-03-18 | 414.25 | 420.73001098633 | 413.7799987793 | 417.32000732422 | 412.72064208984 | 20106000 | 1.6796394769043 | 0.74110013861648 | ||
2024-03-18 | 414.25 | 420.73001098633 | 413.7799987793 | 417.32000732422 | 412.72064208984 | 20106000 | 1.6796394769043 | 0.12220340244811 | ||
2024-03-19 | 417.82998657227 | 421.67001342773 | 415.54998779297 | 421.41000366211 | 416.765625 | 19837900 | 1.4727531739971 | 0.85681191032099 | ||
2024-03-19 | 417.82998657227 | 421.67001342773 | 415.54998779297 | 421.41000366211 | 416.765625 | 19837900 | 1.4727531739971 | 0.14000529953335 | ||
2024-03-20 | 422 | 425.95999145508 | 420.66000366211 | 425.23001098633 | 420.54348754883 | 17860100 | 1.2599219671062 | 0.76540544699719 | ||
2024-03-20 | 422 | 425.95999145508 | 420.66000366211 | 425.23001098633 | 420.54348754883 | 17860100 | 1.2599219671062 | 1.0817617447244 | ||
2024-03-21 | 3.7610106390503 | |||||||||
2024-03-21 | 429.82998657227 | 430.82000732422 | 427.16000366211 | 429.36999511719 | 424.63781738281 | 21296200 | -0.84954356805323 | -0.10701706941072 | ||
2024-03-21 | -0.10701706941072 | |||||||||
2024-03-21 | 429.82998657227 | 430.82000732422 | 427.16000366211 | 429.36999511719 | 424.63781738281 | 21296200 | -0.84954356805323 | 0.076860771268761 | ||
2024-03-22 | 0.076860771268761 | |||||||||
2024-03-22 | 429.70001220703 | 429.85998535156 | 426.07000732422 | 428.73999023438 | 424.01473999023 | 17648500 | -0.88167732668676 | -0.22341678970996 | ||
2024-03-22 | 429.70001220703 | 429.85998535156 | 426.07000732422 | 428.73999023438 | 424.01473999023 | 17648500 | -0.88167732668676 | -0.81634558933649 | ||
2024-03-25 | 425.23999023438 | 427.41000366211 | 421.60998535156 | 422.85998535156 | 418.19955444336 | 18060500 | -1.3570151051336 | -0.55968510428681 | ||
2024-03-25 | -1.5918144429033 | |||||||||
2024-03-25 | 425.23999023438 | 427.41000366211 | 421.60998535156 | 422.85998535156 | 418.19955444336 | 18060500 | -1.3570151051336 | 0.65033346622136 | ||
2024-03-26 | 0.65033346622136 | |||||||||
2024-03-26 | 425.60998535156 | 425.98999023438 | 421.35000610352 | 421.64999389648 | 417.00289916992 | 16725600 | -1.0892237463858 | -0.93042729056441 | ||
2024-03-26 | -0.93042729056441 | |||||||||
2024-03-26 | 425.60998535156 | 425.98999023438 | 421.35000610352 | 421.64999389648 | 417.00289916992 | 16725600 | -1.0892237463858 | 0.66168826877935 | ||
2024-03-27 | 0.66168826877935 | |||||||||
2024-03-27 | 424.44000244141 | 424.45001220703 | 419.01000976562 | 421.42999267578 | 416.78527832031 | 16705000 | -1.2816591553666 | -0.70917202627255 | ||
2024-03-27 | 424.44000244141 | 424.45001220703 | 419.01000976562 | 421.42999267578 | 416.78527832031 | 16705000 | -1.2816591553666 | -0.11152533727344 | ||
2024-03-28 | 420.95999145508 | 421.86999511719 | 419.11999511719 | 420.7200012207 | 416.08319091797 | 21871200 | -0.65185958513976 | -0.057010224070331 | ||
2024-03-28 | -0.87644925061385 | |||||||||
2024-03-28 | 420.95999145508 | 421.86999511719 | 419.11999511719 | 420.7200012207 | 416.08319091797 | 21871200 | -0.65185958513976 | 0.76773411697955 | ||
2024-04-01 | 423.95001220703 | 427.89001464844 | 422.2200012207 | 424.57000732422 | 419.89074707031 | 16316000 | 1.3429049811334 | 0.14624250485566 | ||
2024-04-01 | 0.91509937543851 | |||||||||
2024-04-01 | 423.95001220703 | 427.89001464844 | 422.2200012207 | 424.57000732422 | 419.89074707031 | 16316000 | 1.3429049811334 | -1.0504797549796 | ||
2024-04-02 | -1.0504797549796 | |||||||||
2024-04-02 | 420.10998535156 | 422.38000488281 | 417.83999633789 | 421.44000244141 | 416.79525756836 | 17912000 | 1.0865423570535 | 0.31658783085833 | ||
2024-04-02 | 0.31658783085833 | |||||||||
2024-04-02 | 420.10998535156 | 422.38000488281 | 417.83999633789 | 421.44000244141 | 416.79525756836 | 17912000 | 1.0865423570535 | -0.40574967852414 | ||
2024-04-03 | -0.40574967852414 | |||||||||
2024-04-03 | 419.73001098633 | 423.26000976562 | 419.08999633789 | 420.45001220703 | 415.8161315918 | 16502300 | 0.99501621708296 | 0.17153913274184 | ||
2024-04-03 | 419.73001098633 | 423.26000976562 | 419.08999633789 | 420.45001220703 | 415.8161315918 | 16502300 | 0.99501621708296 | 1.0797901999128 | ||
2024-04-04 | 1.253181595399 | |||||||||
2024-04-04 | 424.98999023438 | 428.67001342773 | 417.57000732422 | 417.88000488281 | 413.27447509766 | 19370900 | -2.5894057796947 | -1.6729771323888 | ||
2024-04-04 | -1.6729771323888 | |||||||||
2024-04-04 | 424.98999023438 | 428.67001342773 | 417.57000732422 | 417.88000488281 | 413.27447509766 | 19370900 | -2.5894057796947 | 0.50971687037522 | ||
2024-04-05 | 420.01000976562 | 426.51000976562 | 418.32000732422 | 425.51998901367 | 420.83026123047 | 16554800 | 1.9578318746439 | 1.311868555495 | ||
2024-04-05 | 1.8282722412148 | |||||||||
2024-04-05 | 420.01000976562 | 426.51000976562 | 418.32000732422 | 425.51998901367 | 420.83026123047 | 16554800 | 1.9578318746439 | -0.082246567722644 | ||
2024-04-08 | 425.17001342773 | 427.2799987793 | 423.29998779297 | 424.58999633789 | 419.91049194336 | 14272400 | -0.9314760807196 | -0.13642003705003 | ||
2024-04-08 | -0.21855440397452 | |||||||||
2024-04-08 | 425.17001342773 | 427.2799987793 | 423.29998779297 | 424.58999633789 | 419.91049194336 | 14272400 | -0.9314760807196 | 0.43571589520996 | ||
2024-04-09 | 0.43571589520996 | |||||||||
2024-04-09 | 426.44000244141 | 427.73999023438 | 421.61999511719 | 426.2799987793 | 421.58187866211 | 12496900 | -1.4307745959956 | -0.037520791012413 | ||
2024-04-09 | 426.44000244141 | 427.73999023438 | 421.61999511719 | 426.2799987793 | 421.58187866211 | 12496900 | -1.4307745959956 | -0.95946240724473 | ||
2024-04-10 | -0.99662320037247 | |||||||||
2024-04-10 | 422.19000244141 | 424.0299987793 | 419.70001220703 | 423.26000976562 | 418.59515380859 | 16216600 | 1.0316860725107 | 0.25344212748555 | ||
2024-04-10 | 422.19000244141 | 424.0299987793 | 419.70001220703 | 423.26000976562 | 418.59515380859 | 16216600 | 1.0316860725107 | 0.60482859224318 | ||
2024-04-11 | 425.82000732422 | 429.36999511719 | 422.35998535156 | 427.92999267578 | 423.21368408203 | 17966400 | 1.6597239342619 | 0.49551108808186 | ||
2024-04-11 | 1.3595751204866 | |||||||||
2024-04-11 | 425.82000732422 | 429.36999511719 | 422.35998535156 | 427.92999267578 | 423.21368408203 | 17966400 | 1.6597239342619 | -0.90669150310111 | ||
2024-04-12 | 424.04998779297 | 425.17999267578 | 419.76998901367 | 421.89999389648 | 417.25015258789 | 19253800 | -1.2724031599094 | -0.5070142573696 | ||
2024-04-12 | -1.4091087052796 | |||||||||
2024-04-12 | 424.04998779297 | 425.17999267578 | 419.76998901367 | 421.89999389648 | 417.25015258789 | 19253800 | -1.2724031599094 | 1.1140109682449 | ||
2024-04-15 | 1.1140109682449 | |||||||||
2024-04-15 | 426.60000610352 | 426.82000732422 | 413.42999267578 | 413.64001464844 | 409.08120727539 | 20273500 | -3.1371572135011 | -3.0379726370499 | ||
2024-04-15 | -3.0379726370499 | |||||||||
2024-04-15 | 426.60000610352 | 426.82000732422 | 413.42999267578 | 413.64001464844 | 409.08120727539 | 20273500 | -3.1371572135011 | 0.22483140964291 | ||
2024-04-16 | 414.57000732422 | 418.39999389648 | 413.73001098633 | 414.57998657227 | 410.01080322266 | 16765600 | 1.1287513078935 | 0.0024071321780506 | ||
2024-04-16 | 414.57000732422 | 418.39999389648 | 413.73001098633 | 414.57998657227 | 410.01080322266 | 16765600 | 1.1287513078935 | 0.64402853833103 | ||
2024-04-17 | 0.87273600805537 | |||||||||
2024-04-17 | 417.25 | 418.88000488281 | 410.32998657227 | 411.83999633789 | 407.30102539062 | 15855500 | -2.0411617195571 | -1.2965856589837 | ||
2024-04-17 | 417.25 | 418.88000488281 | 410.32998657227 | 411.83999633789 | 407.30102539062 | 15855500 | -2.0411617195571 | -0.2938013466 | ||
2024-04-18 | 410.63000488281 | 411.89001464844 | 403.95001220703 | 404.26998901367 | 399.814453125 | 21029900 | -1.927699667151 | -1.5488434341167 | ||
2024-04-18 | 410.63000488281 | 411.89001464844 | 403.95001220703 | 404.26998901367 | 399.814453125 | 21029900 | -1.927699667151 | -0.059363851113592 | ||
2024-04-19 | 404.0299987793 | 405.48001098633 | 397.76998901367 | 399.11999511719 | 394.72125244141 | 30565800 | -1.9014555005811 | -1.2152572029166 | ||
2024-04-19 | -4.3451180066657 | |||||||||
2024-04-19 | 404.0299987793 | 405.48001098633 | 397.76998901367 | 399.11999511719 | 394.72125244141 | 30565800 | -1.9014555005811 | 0.24052702616322 | ||
2024-04-22 | 400.07998657227 | 402.85000610352 | 395.75 | 400.95999145508 | 396.54092407227 | 20286900 | 1.7940634500355 | 0.21995723663961 | ||
2024-04-22 | 400.07998657227 | 402.85000610352 | 395.75 | 400.95999145508 | 396.54092407227 | 20286900 | 1.7940634500355 | 0.81803642487965 | ||
2024-04-23 | 404.23999023438 | 408.20001220703 | 403.05999755859 | 407.57000732422 | 403.078125 | 15734500 | 1.2752480225206 | 0.82377230612762 | ||
2024-04-23 | 404.23999023438 | 408.20001220703 | 403.05999755859 | 407.57000732422 | 403.078125 | 15734500 | 1.2752480225206 | 0.48825728061781 | ||
2024-04-24 | 2.6157553039509 | |||||||||
2024-04-24 | 409.55999755859 | 412.4700012207 | 406.7799987793 | 409.05999755859 | 404.55166625977 | 15065300 | -1.3794948540662 | -0.12208223532096 | ||
2024-04-24 | 409.55999755859 | 412.4700012207 | 406.7799987793 | 409.05999755859 | 404.55166625977 | 15065300 | -1.3794948540662 | -3.6742773355989 | ||
2024-04-25 | -3.7918739310167 | |||||||||
2024-04-25 | 394.0299987793 | 399.89001464844 | 388.0299987793 | 399.04000854492 | 394.64208984375 | 40586500 | 3.056468805621 | 1.2714792734426 | ||
2024-04-25 | 394.0299987793 | 399.89001464844 | 388.0299987793 | 399.04000854492 | 394.64208984375 | 40586500 | 3.056468805621 | 3.2903981058667 | ||
2024-04-26 | 4.6037141092392 | |||||||||
2024-04-26 | 412.17001342773 | 413 | 405.76000976562 | 406.32000732422 | 401.84185791016 | 29694700 | -1.7530242698245 | -1.4193187065855 | ||
2024-04-26 | 412.17001342773 | 413 | 405.76000976562 | 406.32000732422 | 401.84185791016 | 29694700 | -1.7530242698245 | -0.26334103783497 | ||
2024-04-29 | 405.25 | 406.32000732422 | 399.19000244141 | 402.25 | 397.81671142578 | 19582100 | -1.7547757320065 | -0.74028377544726 | ||
2024-04-29 | 405.25 | 406.32000732422 | 399.19000244141 | 402.25 | 397.81671142578 | 19582100 | -1.7547757320065 | -0.18893965584214 | ||
2024-04-30 | 401.48999023438 | 402.16000366211 | 389.17001342773 | 389.32998657227 | 385.03909301758 | 28781400 | -3.2300552307755 | -3.0287190111541 | ||
2024-04-30 | -5.5414091543254 | |||||||||
2024-04-30 | 401.48999023438 | 402.16000366211 | 389.17001342773 | 389.32998657227 | 385.03909301758 | 28781400 | -3.2300552307755 | 0.84247268189501 | ||
2024-05-01 | 392.60998535156 | 401.7200012207 | 390.30999755859 | 394.94000244141 | 390.58731079102 | 23562500 | 2.9233183196637 | 0.5934686270797 | ||
2024-05-01 | 392.60998535156 | 401.7200012207 | 390.30999755859 | 394.94000244141 | 390.58731079102 | 23562500 | 2.9233183196637 | 0.68871251427782 | ||
2024-05-02 | 397.66000366211 | 399.92999267578 | 394.64999389648 | 397.83999633789 | 393.45532226562 | 17709400 | 1.3378940481326 | 0.045262956828362 | ||
2024-05-02 | 397.66000366211 | 399.92999267578 | 394.64999389648 | 397.83999633789 | 393.45532226562 | 17709400 | 1.3378940481326 | 1.1160271672724 | ||
2024-05-03 | 402.2799987793 | 407.14999389648 | 401.85998535156 | 406.66000366211 | 402.17810058594 | 17446700 | 1.3163810127286 | 1.0887950920015 | ||
2024-05-03 | 402.2799987793 | 407.14999389648 | 401.85998535156 | 406.66000366211 | 402.17810058594 | 17446700 | 1.3163810127286 | 0.51640340446673 | ||
2024-05-06 | 408.76000976562 | 413.92999267578 | 406.36999511719 | 413.54000854492 | 408.98229980469 | 16996600 | 1.8603729727668 | 1.169390024733 | ||
2024-05-06 | 408.76000976562 | 413.92999267578 | 406.36999511719 | 413.54000854492 | 408.98229980469 | 16996600 | 1.8603729727668 | 0.27083113944122 | ||
2024-05-07 | 6.5060534670997 | |||||||||
2024-05-07 | 414.66000366211 | 414.67001342773 | 409.08999633789 | 409.33999633789 | 404.82858276367 | 20018200 | -1.3456524246155 | -1.2829805810145 | ||
2024-05-07 | 414.66000366211 | 414.67001342773 | 409.08999633789 | 409.33999633789 | 404.82858276367 | 20018200 | -1.3456524246155 | -0.28582179132832 | ||
2024-05-08 | -1.5651353342637 | |||||||||
2024-05-08 | 408.17001342773 | 412.23001098633 | 406.70999145508 | 410.54000854492 | 406.0153503418 | 11792300 | 1.357237256823 | 0.58063920406224 | ||
2024-05-08 | 408.17001342773 | 412.23001098633 | 406.70999145508 | 410.54000854492 | 406.0153503418 | 11792300 | 1.357237256823 | 0.007307151233138 | ||
2024-05-09 | 410.57000732422 | 412.7200012207 | 409.10000610352 | 412.32000732422 | 407.77575683594 | 14689700 | 0.88486801837679 | 0.4262366877223 | ||
2024-05-09 | 410.57000732422 | 412.7200012207 | 409.10000610352 | 412.32000732422 | 407.77575683594 | 14689700 | 0.88486801837679 | 0.15036745881214 | ||
2024-05-10 | 412.94000244141 | 415.38000488281 | 411.79998779297 | 414.73999023438 | 410.16906738281 | 13402300 | 0.86935823117207 | 0.43589571906979 | ||
2024-05-10 | 412.94000244141 | 415.38000488281 | 411.79998779297 | 414.73999023438 | 410.16906738281 | 13402300 | 0.86935823117207 | 0.78845050109637 | ||
2024-05-13 | 2.4107592459466 | |||||||||
2024-05-13 | 418.01000976562 | 418.35000610352 | 410.82000732422 | 413.7200012207 | 409.16027832031 | 15440200 | -1.7999279716596 | -1.0262932572661 | ||
2024-05-13 | 418.01000976562 | 418.35000610352 | 410.82000732422 | 413.7200012207 | 409.16027832031 | 15440200 | -1.7999279716596 | -0.41090887605513 | ||
2024-05-14 | -1.4329850032327 | |||||||||
2024-05-14 | 412.01998901367 | 417.48999023438 | 411.54998779297 | 416.55999755859 | 411.96899414062 | 15109300 | 1.4433246549856 | 1.1018903611425 | ||
2024-05-14 | 412.01998901367 | 417.48999023438 | 411.54998779297 | 416.55999755859 | 411.96899414062 | 15109300 | 1.4433246549856 | 0.32168147343581 | ||
2024-05-15 | 417.89999389648 | 423.80999755859 | 417.26998901367 | 423.07998657227 | 419.17184448242 | 22239500 | 1.5673325945106 | 1.2395292537535 | ||
2024-05-15 | 2.6843351908897 | |||||||||
2024-05-15 | 417.89999389648 | 423.80999755859 | 417.26998901367 | 423.07998657227 | 419.17184448242 | 22239500 | 1.5673325945106 | -0.30254297530528 | ||
2024-05-16 | 421.79998779297 | 425.42001342773 | 420.35000610352 | 420.98999023438 | 417.10116577148 | 17530100 | -1.191765117811 | -0.19203356615347 | ||
2024-05-16 | -0.49399555739412 | |||||||||
2024-05-16 | 421.79998779297 | 425.42001342773 | 420.35000610352 | 420.98999023438 | 417.10116577148 | 17530100 | -1.191765117811 | 0.36818412468285 | ||
2024-05-17 | 0.36818412468285 | |||||||||
2024-05-17 | 422.54000854492 | 422.92001342773 | 418.0299987793 | 420.20999145508 | 416.32836914062 | 15352200 | -1.1562504712899 | -0.55143111722544 | ||
2024-05-17 | -0.55143111722544 | |||||||||
2024-05-17 | 422.54000854492 | 422.92001342773 | 418.0299987793 | 420.20999145508 | 416.32836914062 | 15352200 | -1.1562504712899 | 0 | ||
2024-05-20 | 420.20999145508 | 426.76998901367 | 419.98999023438 | 425.33999633789 | 421.41098022461 | 16272100 | 1.6143238974608 | 1.220819349166 | ||
2024-05-20 | 420.20999145508 | 426.76998901367 | 419.98999023438 | 425.33999633789 | 421.41098022461 | 16272100 | 1.6143238974608 | 0.35030569596173 | ||
2024-05-21 | 426.82998657227 | 432.9700012207 | 424.85000610352 | 429.04000854492 | 425.0768737793 | 21453300 | 1.9112616218744 | 0.51777570512423 | ||
2024-05-21 | 426.82998657227 | 432.9700012207 | 424.85000610352 | 429.04000854492 | 425.0768737793 | 21453300 | 1.9112616218744 | 0.24472957581037 | ||
2024-05-22 | 430.08999633789 | 432.41000366211 | 427.13000488281 | 430.51998901367 | 426.54312133789 | 18073700 | 1.236157310172 | 0.099977372048299 | ||
2024-05-22 | 430.08999633789 | 432.41000366211 | 427.13000488281 | 430.51998901367 | 426.54312133789 | 18073700 | 1.236157310172 | 0.56908210293423 | ||
2024-05-23 | 3.0365793353557 | |||||||||
2024-05-23 | 432.9700012207 | 433.60000610352 | 425.42001342773 | 427 | 423.0556640625 | 17211700 | -1.8865296495933 | -1.3788486971087 | ||
2024-05-23 | -1.3788486971087 | |||||||||
2024-05-23 | 432.9700012207 | 433.60000610352 | 425.42001342773 | 427 | 423.0556640625 | 17211700 | -1.8865296495933 | 0.044497058877346 | ||
2024-05-24 | 427.19000244141 | 431.05999755859 | 424.41000366211 | 430.16000366211 | 426.18646240234 | 11855300 | 1.5668796303347 | 0.69524127524743 | ||
2024-05-24 | 0.74004769604436 | |||||||||
2024-05-24 | 427.19000244141 | 431.05999755859 | 424.41000366211 | 430.16000366211 | 426.18646240234 | 11855300 | 1.5668796303347 | -0.12320968355607 | ||
2024-05-28 | -0.12320968355607 | |||||||||
2024-05-28 | 429.63000488281 | 430.82000732422 | 426.60000610352 | 430.32000732422 | 426.3450012207 | 15718000 | 0.98921733716035 | 0.16060387625731 | ||
2024-05-28 | 0.16060387625731 | |||||||||
2024-05-28 | 429.63000488281 | 430.82000732422 | 426.60000610352 | 430.32000732422 | 426.3450012207 | 15718000 | 0.98921733716035 | -1.0759446002993 | ||
2024-05-29 | -1.0759446002993 | |||||||||
2024-05-29 | 425.69000244141 | 430.94000244141 | 425.69000244141 | 429.17001342773 | 425.20562744141 | 15517100 | 1.2332918250112 | 0.81749887626434 | ||
2024-05-29 | 0.81749887626434 | |||||||||
2024-05-29 | 425.69000244141 | 430.94000244141 | 425.69000244141 | 429.17001342773 | 425.20562744141 | 15517100 | 1.2332918250112 | -1.1347544055721 | ||
2024-05-30 | 424.29998779297 | 424.29998779297 | 414.23999023438 | 414.67001342773 | 410.8395690918 | 28394500 | -2.370963433424 | -2.2696145751324 | ||
2024-05-30 | -3.3786144293237 | |||||||||
2024-05-30 | 424.29998779297 | 424.29998779297 | 414.23999023438 | 414.67001342773 | 410.8395690918 | 28394500 | -2.370963433424 | 0.50160043044156 | ||
2024-05-31 | 0.50160043044156 | |||||||||
2024-05-31 | 416.75 | 416.75 | 404.51000976562 | 415.13000488281 | 411.29534912109 | 47995300 | -2.9370102541992 | -0.38872108390822 | ||
2024-05-31 | -0.38872108390822 | |||||||||
2024-05-31 | 416.75 | 416.75 | 404.51000976562 | 415.13000488281 | 411.29534912109 | 47995300 | -2.9370102541992 | 0.096353887162959 | ||
2024-06-03 | 0.096353887162959 | |||||||||
2024-06-03 | 415.5299987793 | 416.42999267578 | 408.92001342773 | 413.51998901367 | 409.7001953125 | 17484700 | -1.8034193934475 | -0.4837219386157 | ||
2024-06-03 | 415.5299987793 | 416.42999267578 | 408.92001342773 | 413.51998901367 | 409.7001953125 | 17484700 | -1.8034193934475 | -0.2635897578955 | ||
2024-06-04 | -0.74603665502431 | |||||||||
2024-06-04 | 412.42999267578 | 416.44000244141 | 409.67999267578 | 416.07000732422 | 412.22662353516 | 14348900 | 1.6500707592462 | 0.88257757997221 | ||
2024-06-04 | 412.42999267578 | 416.44000244141 | 409.67999267578 | 416.07000732422 | 412.22662353516 | 14348900 | 1.6500707592462 | 0.41819650629591 | ||
2024-06-05 | 417.80999755859 | 424.07998657227 | 416.29998779297 | 424.01000976562 | 420.09326171875 | 16988000 | 1.868844344806 | 1.4839310316316 | ||
2024-06-05 | 417.80999755859 | 424.07998657227 | 416.29998779297 | 424.01000976562 | 420.09326171875 | 16988000 | 1.868844344806 | 0 | ||
2024-06-06 | 424.01000976562 | 425.30999755859 | 420.57998657227 | 424.51998901367 | 420.59854125977 | 14861300 | 1.1246400535788 | 0.12027528508791 | ||
2024-06-06 | 424.01000976562 | 425.30999755859 | 420.57998657227 | 424.51998901367 | 420.59854125977 | 14861300 | 1.1246400535788 | 0.39574654594303 | ||
2024-06-07 | 3.3387531886108 | |||||||||
2024-06-07 | 426.20001220703 | 426.2799987793 | 423 | 423.85000610352 | 419.93478393555 | 13621700 | -0.76944702746775 | -0.55138574289249 | ||
2024-06-07 | -0.55138574289249 | |||||||||
2024-06-07 | 426.20001220703 | 426.2799987793 | 423 | 423.85000610352 | 419.93478393555 | 13621700 | -0.76944702746775 | 0.20054408193355 | ||
2024-06-10 | 424.70001220703 | 428.07998657227 | 423.89001464844 | 427.86999511719 | 423.91760253906 | 13982900 | 0.98845733068356 | 0.74640518461087 | ||
2024-06-10 | 0.9484461379694 | |||||||||
2024-06-10 | 424.70001220703 | 428.07998657227 | 423.89001464844 | 427.86999511719 | 423.91760253906 | 13982900 | 0.98845733068356 | -0.55857717487406 | ||
2024-06-11 | -0.55857717487406 | |||||||||
2024-06-11 | 425.48001098633 | 432.82000732422 | 425.25 | 432.67999267578 | 428.68319702148 | 14551100 | 1.7801310580174 | 1.6922021019889 | ||
2024-06-11 | 425.48001098633 | 432.82000732422 | 425.25 | 432.67999267578 | 428.68319702148 | 14551100 | 1.7801310580174 | 0.6101540845721 | ||
2024-06-12 | 435.32000732422 | 443.39999389648 | 433.25 | 441.05999755859 | 436.98577880859 | 22366200 | 2.3427568139606 | 1.3185679816687 | ||
2024-06-12 | 3.6617434826489 | |||||||||
2024-06-12 | 435.32000732422 | 443.39999389648 | 433.25 | 441.05999755859 | 436.98577880859 | 22366200 | 2.3427568139606 | -0.04761063262152 | ||
2024-06-13 | -0.04761063262152 | |||||||||
2024-06-13 | 440.85000610352 | 443.39001464844 | 439.36999511719 | 441.57998657227 | 437.50094604492 | 15960600 | 0.91495085598137 | 0.16558477002235 | ||
2024-06-13 | 0.16558477002235 | |||||||||
2024-06-13 | 440.85000610352 | 443.39001464844 | 439.36999511719 | 441.57998657227 | 437.50094604492 | 15960600 | 0.91495085598137 | -0.7473137128756 | ||
2024-06-14 | -0.7473137128756 | |||||||||
2024-06-14 | 438.2799987793 | 443.14001464844 | 436.7200012207 | 442.57000732422 | 438.48181152344 | 13582000 | 1.4700525301771 | 0.9788282734486 | ||
2024-06-14 | 438.2799987793 | 443.14001464844 | 436.7200012207 | 442.57000732422 | 438.48181152344 | 13582000 | 1.4700525301771 | 0.0045165766638267 | ||
2024-06-17 | 442.58999633789 | 450.94000244141 | 440.7200012207 | 448.36999511719 | 444.2282409668 | 20790000 | 2.3189329262107 | 1.3059488075018 | ||
2024-06-17 | 442.58999633789 | 450.94000244141 | 440.7200012207 | 448.36999511719 | 444.2282409668 | 20790000 | 2.3189329262107 | 0.2988595027507 | ||
2024-06-18 | 2.6079202125619 | |||||||||
2024-06-18 | 449.70999145508 | 450.14001464844 | 444.89001464844 | 446.33999633789 | 442.21701049805 | 17112500 | -1.1663037786366 | -0.74937074586303 | ||
2024-06-18 | 449.70999145508 | 450.14001464844 | 444.89001464844 | 446.33999633789 | 442.21701049805 | 17112500 | -1.1663037786366 | -0.0089636925326264 | ||
2024-06-20 | 446.29998779297 | 446.5299987793 | 441.26998901367 | 445.70001220703 | 441.58294677734 | 19877400 | -1.1779745549022 | -0.1344332517024 | ||
2024-06-20 | -0.89168115546471 | |||||||||
2024-06-20 | 446.29998779297 | 446.5299987793 | 441.26998901367 | 445.70001220703 | 441.58294677734 | 19877400 | -1.1779745549022 | 0.37693350454764 | ||
2024-06-21 | 447.38000488281 | 450.57998657227 | 446.51000976562 | 449.7799987793 | 445.62521362305 | 34187100 | 0.91150852559319 | 0.53645533333861 | ||
2024-06-21 | 447.38000488281 | 450.57998657227 | 446.51000976562 | 449.7799987793 | 445.62521362305 | 34187100 | 0.91150852559319 | 0.0044441757584002 | ||
2024-06-24 | 0.91989577600304 | |||||||||
2024-06-24 | 449.79998779297 | 452.75 | 446.41000366211 | 447.67001342773 | 443.53475952148 | 15913700 | -1.4003304998102 | -0.47353811094694 | ||
2024-06-24 | -0.47353811094694 | |||||||||
2024-06-24 | 449.79998779297 | 452.75 | 446.41000366211 | 447.67001342773 | 443.53475952148 | 15913700 | -1.4003304998102 | 0.12955671697212 | ||
2024-06-25 | 448.25 | 451.42001342773 | 446.75 | 450.95001220703 | 446.7844543457 | 16413400 | 1.0453303699461 | 0.60234516609732 | ||
2024-06-25 | 0.73268226169148 | |||||||||
2024-06-25 | 448.25 | 451.42001342773 | 446.75 | 450.95001220703 | 446.7844543457 | 16413400 | 1.0453303699461 | -0.43242314097909 | ||
2024-06-26 | -0.43242314097909 | |||||||||
2024-06-26 | 449 | 453.60000610352 | 448.19000244141 | 452.16000366211 | 447.98327636719 | 16507000 | 1.2070781660991 | 0.7037870071513 | ||
2024-06-26 | 449 | 453.60000610352 | 448.19000244141 | 452.16000366211 | 447.98327636719 | 16507000 | 1.2070781660991 | 0.0044207832426535 | ||
2024-06-27 | 452.17999267578 | 456.17001342773 | 451.76998901367 | 452.85000610352 | 448.66687011719 | 14806300 | 0.97395234766897 | 0.14817405426755 | ||
2024-06-27 | 452.17999267578 | 456.17001342773 | 451.76998901367 | 452.85000610352 | 448.66687011719 | 14806300 | 0.97395234766897 | 0.048581476810861 | ||
2024-06-28 | 0.90646042855652 | |||||||||
2024-06-28 | 453.07000732422 | 455.38000488281 | 446.41000366211 | 446.95001220703 | 442.82138061523 | 28362300 | -1.9697837244768 | -1.3507835474106 | ||
2024-06-28 | -1.3507835474106 | |||||||||
2024-06-28 | 453.07000732422 | 455.38000488281 | 446.41000366211 | 446.95001220703 | 442.82138061523 | 28362300 | -1.9697837244768 | 0.38259120894397 | ||
2024-07-01 | 448.66000366211 | 457.36999511719 | 445.66000366211 | 456.73001098633 | 452.5110168457 | 17662800 | 2.6275616745622 | 1.7986910485331 | ||
2024-07-01 | 2.1881638913048 | |||||||||
2024-07-01 | 448.66000366211 | 457.36999511719 | 445.66000366211 | 456.73001098633 | 452.5110168457 | 17662800 | 2.6275616745622 | -0.77288522636682 | ||
2024-07-02 | -0.77288522636682 | |||||||||
2024-07-02 | 453.20001220703 | 459.58999633789 | 453.10998535156 | 459.2799987793 | 455.03744506836 | 13979800 | 1.4301187781815 | 1.3415680513019 | ||
2024-07-02 | 1.3415680513019 | |||||||||
2024-07-02 | 453.20001220703 | 459.58999633789 | 453.10998535156 | 459.2799987793 | 455.03744506836 | 13979800 | 1.4301187781815 | -0.2373271949111 | ||
2024-07-03 | -0.2373271949111 | |||||||||
2024-07-03 | 458.19000244141 | 461.01998901367 | 457.88000488281 | 460.76998901367 | 456.513671875 | 9932800 | 0.68576572407066 | 0.56308224939838 | ||
2024-07-03 | 0.56308224939838 | |||||||||
2024-07-03 | 458.19000244141 | 461.01998901367 | 457.88000488281 | 460.76998901367 | 456.513671875 | 9932800 | 0.68576572407066 | -0.25175330203091 | ||
2024-07-05 | -0.25175330203091 | |||||||||
2024-07-05 | 459.60998535156 | 468.35000610352 | 458.9700012207 | 467.55999755859 | 463.24096679688 | 16000300 | 2.0437076187692 | 1.7297300886425 | ||
2024-07-05 | 1.7297300886425 | |||||||||
2024-07-05 | 459.60998535156 | 468.35000610352 | 458.9700012207 | 467.55999755859 | 463.24096679688 | 16000300 | 2.0437076187692 | -0.21601714665473 | ||
2024-07-08 | 466.54998779297 | 467.70001220703 | 464.45999145508 | 466.23999023438 | 461.93316650391 | 12962300 | -0.69275618289248 | -0.066444661173437 | ||
2024-07-08 | -0.282318275967 | |||||||||
2024-07-08 | 466.54998779297 | 467.70001220703 | 464.45999145508 | 466.23999023438 | 461.93316650391 | 12962300 | -0.69275618289248 | 0.16300827503941 | ||
2024-07-09 | 0.16300827503941 | |||||||||
2024-07-09 | 467 | 467.32998657227 | 458 | 459.54000854492 | 455.29504394531 | 17207200 | -1.9964450902666 | -1.5974285771045 | ||
2024-07-09 | -1.5974285771045 | |||||||||
2024-07-09 | 467 | 467.32998657227 | 458 | 459.54000854492 | 455.29504394531 | 17207200 | -1.9964450902666 | 0.36558137366554 | ||
2024-07-10 | 461.2200012207 | 466.45999145508 | 458.85998535156 | 466.25 | 461.9430847168 | 18196100 | 1.6562799865176 | 1.0905855700065 | ||
2024-07-10 | 1.4601539213799 | |||||||||
2024-07-10 | 461.2200012207 | 466.45999145508 | 458.85998535156 | 466.25 | 461.9430847168 | 18196100 | 1.6562799865176 | -0.7013381262567 | ||
2024-07-11 | 462.98001098633 | 464.7799987793 | 451.54998779297 | 454.70001220703 | 450.49981689453 | 23111200 | -2.846510396548 | -1.7884138802574 | ||
2024-07-11 | 462.98001098633 | 464.7799987793 | 451.54998779297 | 454.70001220703 | 450.49981689453 | 23111200 | -2.846510396548 | -0.081377968953544 | ||
2024-07-12 | 454.32998657227 | 456.35998535156 | 450.64999389648 | 453.54998779297 | 449.36038208008 | 16324300 | -1.2512033566395 | -0.17168111336469 | ||
2024-07-12 | 454.32998657227 | 456.35998535156 | 450.64999389648 | 453.54998779297 | 449.36038208008 | 16324300 | -1.2512033566395 | -0.055120715848 | ||
2024-07-15 | -2.7774825108914 | |||||||||
2024-07-15 | 453.29998779297 | 457.26000976562 | 451.42999267578 | 453.95999145508 | 449.76657104492 | 14429400 | 1.2914554159964 | 0.14559975289714 | ||
2024-07-15 | 453.29998779297 | 457.26000976562 | 451.42999267578 | 453.95999145508 | 449.76657104492 | 14429400 | 1.2914554159964 | 0.057275920900346 | ||
2024-07-16 | 0.20295906739679 | |||||||||
2024-07-16 | 454.2200012207 | 454.29998779297 | 446.66000366211 | 449.51998901367 | 445.36761474609 | 17175700 | -1.6817046744762 | -1.0347435591564 | ||
2024-07-16 | 454.2200012207 | 454.29998779297 | 446.66000366211 | 449.51998901367 | 445.36761474609 | 17175700 | -1.6817046744762 | -1.5416428290512 | ||
2024-07-17 | -2.5604343383288 | |||||||||
2024-07-17 | 442.58999633789 | 444.85000610352 | 439.17999267578 | 443.51998901367 | 439.42303466797 | 21778000 | 1.2910454761814 | 0.2101251007651 | ||
2024-07-17 | 442.58999633789 | 444.85000610352 | 439.17999267578 | 443.51998901367 | 439.42303466797 | 21778000 | 1.2910454761814 | 0.18488621584842 | ||
2024-07-18 | 0.39539980896088 | |||||||||
2024-07-18 | 444.33999633789 | 444.64999389648 | 434.39999389648 | 440.36999511719 | 436.30212402344 | 20794800 | -2.3051838841105 | -0.8934602451777 | ||
2024-07-18 | 444.33999633789 | 444.64999389648 | 434.39999389648 | 440.36999511719 | 436.30212402344 | 20794800 | -2.3051838841105 | -1.6508820070126 | ||
2024-07-19 | -2.5295922777628 | |||||||||
2024-07-19 | 433.10000610352 | 441.14001464844 | 432 | 437.10998535156 | 433.072265625 | 20940400 | 2.1157441315828 | 0.92587836331928 | ||
2024-07-19 | 433.10000610352 | 441.14001464844 | 432 | 437.10998535156 | 433.072265625 | 20940400 | 2.1157441315828 | 1.070674052343 | ||
2024-07-22 | 441.79000854492 | 444.60000610352 | 438.91000366211 | 442.94000244141 | 438.84838867188 | 15808800 | 1.2963938834683 | 0.26030328306246 | ||
2024-07-22 | 441.79000854492 | 444.60000610352 | 438.91000366211 | 442.94000244141 | 438.84838867188 | 15808800 | 1.2963938834683 | 0.21673171305072 | ||
2024-07-23 | 443.89999389648 | 448.39001464844 | 443.10000610352 | 444.85000610352 | 440.74075317383 | 13107100 | 1.1938633428243 | 0.21401491779538 | ||
2024-07-23 | 2.7129992690861 | |||||||||
2024-07-23 | 443.89999389648 | 448.39001464844 | 443.10000610352 | 444.85000610352 | 440.74075317383 | 13107100 | 1.1938633428243 | -0.98909606296835 | ||
2024-07-24 | 440.45001220703 | 441.48001098633 | 427.58999633789 | 428.89999389648 | 424.93811035156 | 26805800 | -3.1462386297865 | -2.6223221683367 | ||
2024-07-24 | 440.45001220703 | 441.48001098633 | 427.58999633789 | 428.89999389648 | 424.93811035156 | 26805800 | -3.1462386297865 | -0.023316881543201 | ||
2024-07-25 | 428.79998779297 | 429.79998779297 | 417.51000976562 | 418.39999389648 | 414.53509521484 | 29943800 | -2.859464489623 | -2.4253717799791 | ||
2024-07-25 | 428.79998779297 | 429.79998779297 | 417.51000976562 | 418.39999389648 | 414.53509521484 | 29943800 | -2.859464489623 | -0.047796771599051 | ||
2024-07-26 | -5.9907819559034 | |||||||||
2024-07-26 | 418.20001220703 | 428.92001342773 | 417.26998901367 | 425.26998901367 | 421.34158325195 | 23583800 | 2.7919631703206 | 1.6905730751487 | ||
2024-07-26 | 418.20001220703 | 428.92001342773 | 417.26998901367 | 425.26998901367 | 421.34158325195 | 23583800 | 2.7919631703206 | 1.4837627205316 | ||
2024-07-29 | 3.1994198887327 | |||||||||
2024-07-29 | 431.57998657227 | 432.14999389648 | 424.70001220703 | 426.73001098633 | 422.78817749023 | 15125800 | -1.7239342345652 | -1.1237721249443 | ||
2024-07-29 | -1.1237721249443 | |||||||||
2024-07-29 | 431.57998657227 | 432.14999389648 | 424.70001220703 | 426.73001098633 | 422.78817749023 | 15125800 | -1.7239342345652 | 0.23199451852163 | ||
2024-07-30 | 0.23199451852163 | |||||||||
2024-07-30 | 427.7200012207 | 429.04998779297 | 417.35998535156 | 422.92001342773 | 419.01336669922 | 32687600 | -2.7246248162224 | -1.1222266387519 | ||
2024-07-30 | 427.7200012207 | 429.04998779297 | 417.35998535156 | 422.92001342773 | 419.01336669922 | 32687600 | -2.7246248162224 | -0.57221539555916 | ||
2024-07-31 | 420.5 | 421.7799987793 | 412.20999145508 | 418.35000610352 | 414.48556518555 | 42891400 | -2.2689571226507 | -0.51129462460984 | ||
2024-07-31 | -2.1906843473407 | |||||||||
2024-07-31 | 420.5 | 421.7799987793 | 412.20999145508 | 418.35000610352 | 414.48556518555 | 42891400 | -2.2689571226507 | 0.58324427054091 | ||
2024-08-01 | 0.58324427054091 | |||||||||
2024-08-01 | 420.79000854492 | 427.45999145508 | 413.08999633789 | 417.10998535156 | 413.25701904297 | 30296400 | -3.361716980406 | -0.87455099185572 | ||
2024-08-01 | 420.79000854492 | 427.45999145508 | 413.08999633789 | 417.10998535156 | 413.25701904297 | 30296400 | -3.361716980406 | -1.1076203590028 | ||
2024-08-02 | 412.48999023438 | 415 | 404.33999633789 | 408.48999023438 | 404.71664428711 | 29437900 | -2.5686755812312 | -0.96972050103015 | ||
2024-08-02 | 412.48999023438 | 415 | 404.33999633789 | 408.48999023438 | 404.71664428711 | 29437900 | -2.5686755812312 | -4.7296083792789 | ||
2024-08-05 | -7.5144358171736 | |||||||||
2024-08-05 | 389.17001342773 | 401.04000854492 | 385.57998657227 | 395.14999389648 | 391.49984741211 | 40709200 | 4.009549901719 | 1.5365984691573 | ||
2024-08-05 | 389.17001342773 | 401.04000854492 | 385.57998657227 | 395.14999389648 | 391.49984741211 | 40709200 | 4.009549901719 | 1.2273835703984 | ||
2024-08-06 | 2.7828419967092 | |||||||||
2024-08-06 | 400 | 405.67001342773 | 398.5 | 399.60998535156 | 395.9186706543 | 24946500 | -1.7674496981305 | -0.097503662109377 | ||
2024-08-06 | -0.097503662109377 | |||||||||
2024-08-06 | 400 | 405.67001342773 | 398.5 | 399.60998535156 | 395.9186706543 | 24946500 | -1.7674496981305 | 2.259710624831 | ||
2024-08-07 | 2.259710624831 | |||||||||
2024-08-07 | 408.64001464844 | 410.07998657227 | 397.4700012207 | 398.42999267578 | 394.74957275391 | 20650900 | -3.0750062827902 | -2.4985370024128 | ||
2024-08-07 | -2.4985370024128 | |||||||||
2024-08-07 | 408.64001464844 | 410.07998657227 | 397.4700012207 | 398.42999267578 | 394.74957275391 | 20650900 | -3.0750062827902 | 1.006452787024 | ||
2024-08-08 | 402.44000244141 | 405.85998535156 | 399.94000244141 | 402.69000244141 | 398.97024536133 | 20203000 | 1.4802177511672 | 0.062121061147846 | ||
2024-08-08 | 402.44000244141 | 405.85998535156 | 399.94000244141 | 402.69000244141 | 398.97024536133 | 20203000 | 1.4802177511672 | 0.33276126294832 | ||
2024-08-09 | 404.0299987793 | 408.04998779297 | 402.26000976562 | 406.01998901367 | 402.26947021484 | 19276700 | 1.439362075966 | 0.49253526727902 | ||
2024-08-09 | 404.0299987793 | 408.04998779297 | 402.26000976562 | 406.01998901367 | 402.26947021484 | 19276700 | 1.439362075966 | 0.25614712897468 | ||
2024-08-12 | 2.166002821438 | |||||||||
2024-08-12 | 407.05999755859 | 408.76000976562 | 404.23999023438 | 406.80999755859 | 403.05215454102 | 16762900 | -1.1057880965023 | -0.061416007836534 | ||
2024-08-12 | -0.061416007836534 | |||||||||
2024-08-12 | 407.05999755859 | 408.76000976562 | 404.23999023438 | 406.80999755859 | 403.05215454102 | 16762900 | -1.1057880965023 | 0.68336540300893 | ||
2024-08-13 | 409.58999633789 | 414.95001220703 | 409.57000732422 | 414.01000976562 | 410.18566894531 | 19414300 | 1.3135739401332 | 1.0791311963801 | ||
2024-08-13 | 409.58999633789 | 414.95001220703 | 409.57000732422 | 414.01000976562 | 410.18566894531 | 19414300 | 1.3135739401332 | 0.19081133516337 | ||
2024-08-14 | 414.79998779297 | 417.7200012207 | 412.45001220703 | 416.85998535156 | 413.00933837891 | 18267000 | 1.277727932525 | 0.49662430550068 | ||
2024-08-14 | 414.79998779297 | 417.7200012207 | 412.45001220703 | 416.85998535156 | 413.00933837891 | 18267000 | 1.277727932525 | 0.70527336389141 | ||
2024-08-15 | 419.79998779297 | 421.10998535156 | 417.66000366211 | 421.0299987793 | 417.89263916016 | 20752100 | 0.82602635138704 | 0.29299929063713 | ||
2024-08-15 | 3.4954896158015 | |||||||||
2024-08-15 | 419.79998779297 | 421.10998535156 | 417.66000366211 | 421.0299987793 | 417.89263916016 | 20752100 | 0.82602635138704 | -0.10212875021446 | ||
2024-08-16 | 420.60000610352 | 421.33999633789 | 417.29998779297 | 418.4700012207 | 415.35174560547 | 22775600 | -0.95884762425498 | -0.50642055442298 | ||
2024-08-16 | -0.60803210365438 | |||||||||
2024-08-16 | 420.60000610352 | 421.33999633789 | 417.29998779297 | 418.4700012207 | 415.35174560547 | 22775600 | -0.95884762425498 | 0.11709088654996 | ||
2024-08-19 | 418.95999145508 | 421.75 | 416.45999145508 | 421.5299987793 | 418.38891601562 | 15234000 | 1.2702321119585 | 0.61342547656948 | ||
2024-08-19 | 418.95999145508 | 421.75 | 416.45999145508 | 421.5299987793 | 418.38891601562 | 15234000 | 1.2702321119585 | 0.04033246227475 | ||
2024-08-20 | 421.70001220703 | 425.85998535156 | 421.64001464844 | 424.79998779297 | 421.63458251953 | 16387600 | 1.0008468258506 | 0.7351139426611 | ||
2024-08-20 | 1.51265002361 | |||||||||
2024-08-20 | 421.70001220703 | 425.85998535156 | 421.64001464844 | 424.79998779297 | 421.63458251953 | 16387600 | 1.0008468258506 | -0.16949181765373 | ||
2024-08-21 | -0.16949181765373 | |||||||||
2024-08-21 | 424.07998657227 | 426.39999389648 | 421.7200012207 | 424.14001464844 | 420.9794921875 | 16067300 | 1.1097393204578 | 0.014154894848284 | ||
2024-08-21 | 424.07998657227 | 426.39999389648 | 421.7200012207 | 424.14001464844 | 420.9794921875 | 16067300 | 1.1097393204578 | 0.051862756525667 | ||
2024-08-22 | 0.066024992492602 | |||||||||
2024-08-22 | 424.35998535156 | 426.79000854492 | 414.60998535156 | 415.54998779297 | 412.45349121094 | 19361900 | -2.8538679325895 | -2.0760669862157 | ||
2024-08-22 | -2.0760669862157 | |||||||||
2024-08-22 | 424.35998535156 | 426.79000854492 | 414.60998535156 | 415.54998779297 | 412.45349121094 | 19361900 | -2.8538679325895 | 0.3441278390969 | ||
2024-08-23 | 0.3441278390969 | |||||||||
2024-08-23 | 416.98001098633 | 419.26000976562 | 412.08999633789 | 416.79000854492 | 413.68423461914 | 18493800 | -1.7101591520123 | -0.045566318864254 | ||
2024-08-23 | 416.98001098633 | 419.26000976562 | 412.08999633789 | 416.79000854492 | 413.68423461914 | 18493800 | -1.7101591520123 | -0.10077339166568 | ||
2024-08-26 | 416.36999511719 | 417.2799987793 | 411.33999633789 | 413.48999023438 | 410.40884399414 | 13152800 | -1.4235051904676 | -0.69169366587088 | ||
2024-08-26 | 416.36999511719 | 417.2799987793 | 411.33999633789 | 413.48999023438 | 410.40884399414 | 13152800 | -1.4235051904676 | -0.15236278935202 | ||
2024-08-27 | -0.98806310283797 | |||||||||
2024-08-27 | 412.85998535156 | 414.35998535156 | 410.25 | 413.83999633789 | 410.75622558594 | 13492900 | 1.0018245829525 | 0.2373712689772 | ||
2024-08-27 | 412.85998535156 | 414.35998535156 | 410.25 | 413.83999633789 | 410.75622558594 | 13492900 | 1.0018245829525 | 0.25130691912938 | ||
2024-08-28 | 0.48927471852955 | |||||||||
2024-08-28 | 414.88000488281 | 415 | 407.30999755859 | 410.60000610352 | 407.54040527344 | 14882700 | -1.8530126364834 | -1.0316232956336 | ||
2024-08-28 | -1.0316232956336 | |||||||||
2024-08-28 | 414.88000488281 | 415 | 407.30999755859 | 410.60000610352 | 407.54040527344 | 14882700 | -1.8530126364834 | 1.0569888634625 | ||
2024-08-29 | 1.0569888634625 | |||||||||
2024-08-29 | 414.94000244141 | 422.04998779297 | 410.60000610352 | 413.11999511719 | 410.04159545898 | 17045200 | -2.7129444427492 | -0.43861939401125 | ||
2024-08-29 | -0.43861939401125 | |||||||||
2024-08-29 | 414.94000244141 | 422.04998779297 | 410.60000610352 | 413.11999511719 | 410.04159545898 | 17045200 | -2.7129444427492 | 0.60031250378589 | ||
2024-08-30 | 415.60000610352 | 417.48999023438 | 412.13000488281 | 417.14001464844 | 414.03167724609 | 24308300 | 1.3005569330208 | 0.37055065503013 | ||
2024-08-30 | 415.60000610352 | 417.48999023438 | 412.13000488281 | 417.14001464844 | 414.03167724609 | 24308300 | 1.3005569330208 | 0.18458766520417 | ||
2024-09-03 | 1.1594714856547 | |||||||||
2024-09-03 | 417.91000366211 | 419.88000488281 | 407.0299987793 | 409.44000244141 | 406.38903808594 | 20313600 | -3.0603996270558 | -2.0267524458571 | ||
2024-09-03 | 417.91000366211 | 419.88000488281 | 407.0299987793 | 409.44000244141 | 406.38903808594 | 20313600 | -3.0603996270558 | -0.8621528815573 | ||
2024-09-04 | -2.8714316228004 | |||||||||
2024-09-04 | 405.91000366211 | 411.23999023438 | 404.36999511719 | 408.89999389648 | 405.85305786133 | 15135800 | 1.6989379034408 | 0.73661407883505 | ||
2024-09-04 | 0.73661407883505 | |||||||||
2024-09-04 | 405.91000366211 | 411.23999023438 | 404.36999511719 | 408.89999389648 | 405.85305786133 | 15135800 | 1.6989379034408 | -0.31303467801491 | ||
2024-09-05 | -0.31303467801491 | |||||||||
2024-09-05 | 407.61999511719 | 413.10000610352 | 406.13000488281 | 408.39001464844 | 405.34686279297 | 14195500 | 1.7161995264827 | 0.18890622159706 | ||
2024-09-05 | 407.61999511719 | 413.10000610352 | 406.13000488281 | 408.39001464844 | 405.34686279297 | 14195500 | 1.7161995264827 | 0.16405467472878 | ||
2024-09-06 | 0.35327080581322 | |||||||||
2024-09-06 | 409.05999755859 | 410.64999389648 | 400.79998779297 | 401.70001220703 | 398.70669555664 | 19609500 | -2.3986378302488 | -1.7992434839606 | ||
2024-09-06 | -1.7992434839606 | |||||||||
2024-09-06 | 409.05999755859 | 410.64999389648 | 400.79998779297 | 401.70001220703 | 398.70669555664 | 19609500 | -2.3986378302488 | 1.3791331488655 | ||
2024-09-09 | 1.3791331488655 | |||||||||
2024-09-09 | 407.23999023438 | 408.64999389648 | 402.14999389648 | 405.7200012207 | 402.69677734375 | 15295100 | -1.5906032294342 | -0.37324158975574 | ||
2024-09-09 | -0.37324158975574 | |||||||||
2024-09-09 | 407.23999023438 | 408.64999389648 | 402.14999389648 | 405.7200012207 | 402.69677734375 | 15295100 | -1.5906032294342 | 0.61126170237269 | ||
2024-09-10 | 408.20001220703 | 416.32998657227 | 407.70001220703 | 414.20001220703 | 411.11358642578 | 19594300 | 2.1167461630715 | 1.4698676679502 | ||
2024-09-10 | 408.20001220703 | 416.32998657227 | 407.70001220703 | 414.20001220703 | 411.11358642578 | 19594300 | 2.1167461630715 | 0.31385508321013 | ||
2024-09-11 | 415.5 | 423.98999023438 | 409.57998657227 | 423.04000854492 | 419.8876953125 | 19266900 | 3.5182392046802 | 1.8146831636394 | ||
2024-09-11 | 415.5 | 423.98999023438 | 409.57998657227 | 423.04000854492 | 419.8876953125 | 19266900 | 3.5182392046802 | 0.063821153606858 | ||
2024-09-12 | 423.30999755859 | 427.36999511719 | 419.75 | 427 | 423.81814575195 | 17395700 | 1.8153651261912 | 0.8717021716208 | ||
2024-09-12 | 5.2449962326903 | |||||||||
2024-09-12 | 423.30999755859 | 427.36999511719 | 419.75 | 427 | 423.81814575195 | 17395700 | 1.8153651261912 | -0.27400782850923 | ||
2024-09-13 | -0.27400782850923 | |||||||||
2024-09-13 | 425.82998657227 | 431.82998657227 | 425.45999145508 | 430.58999633789 | 427.38140869141 | 15874600 | 1.4972019097265 | 1.1178192977768 | ||
2024-09-13 | 425.82998657227 | 431.82998657227 | 425.45999145508 | 430.58999633789 | 427.38140869141 | 15874600 | 1.4972019097265 | 0.0023246628370721 | ||
2024-09-16 | 430.60000610352 | 433.5299987793 | 428.2200012207 | 431.33999633789 | 428.12582397461 | 13834700 | 1.2400162401235 | 0.17185095770693 | ||
2024-09-16 | 430.60000610352 | 433.5299987793 | 428.2200012207 | 431.33999633789 | 428.12582397461 | 13834700 | 1.2400162401235 | 2.0610225631554 | ||
2024-09-17 | 3.3816370072892 | |||||||||
2024-09-17 | 440.23001098633 | 441.85000610352 | 432.26998901367 | 435.14999389648 | 431.90744018555 | 18874200 | -2.1681604520787 | -1.1539461106847 | ||
2024-09-17 | 440.23001098633 | 441.85000610352 | 432.26998901367 | 435.14999389648 | 431.90744018555 | 18874200 | -2.1681604520787 | -0.034469469973164 | ||
2024-09-18 | 435 | 436.0299987793 | 430.41000366211 | 430.80999755859 | 427.59979248047 | 18898000 | -1.2889010235353 | -0.96321895204742 | ||
2024-09-18 | -2.1397935607863 | |||||||||
2024-09-18 | 435 | 436.0299987793 | 430.41000366211 | 430.80999755859 | 427.59979248047 | 18898000 | -1.2889010235353 | 2.4187027893467 | ||
2024-09-19 | 2.4187027893467 | |||||||||
2024-09-19 | 441.23001098633 | 441.5 | 436.89999389648 | 438.69000244141 | 435.42108154297 | 21706600 | -1.0419039872063 | -0.57566540844398 | ||
2024-09-19 | 441.23001098633 | 441.5 | 436.89999389648 | 438.69000244141 | 435.42108154297 | 21706600 | -1.0419039872063 | -0.33508883551534 | ||
2024-09-20 | 437.2200012207 | 439.23999023438 | 434.2200012207 | 435.26998901367 | 432.02651977539 | 55167100 | -1.1428806860216 | -0.44600251625884 | ||
2024-09-20 | 437.2200012207 | 439.23999023438 | 434.2200012207 | 435.26998901367 | 432.02651977539 | 55167100 | -1.1428806860216 | -0.22744279627878 | ||
2024-09-23 | 434.2799987793 | 436.45999145508 | 430.39001464844 | 433.51000976562 | 430.27966308594 | 15128900 | -1.3907292593771 | -0.17730243525749 | ||
2024-09-23 | 434.2799987793 | 436.45999145508 | 430.39001464844 | 433.51000976562 | 430.27966308594 | 15128900 | -1.3907292593771 | -0.11764659503496 | ||
2024-09-24 | 433 | 433.35000610352 | 426.10000610352 | 429.17001342773 | 425.97204589844 | 17015800 | -1.6730125528758 | -0.88452345779807 | ||
2024-09-24 | -2.7332677420638 | |||||||||
2024-09-24 | 433 | 433.35000610352 | 426.10000610352 | 429.17001342773 | 425.97204589844 | 17015800 | -1.6730125528758 | 0.153778950971 | ||
2024-09-25 | 429.82998657227 | 433.11999511719 | 428.57000732422 | 432.10998535156 | 428.89007568359 | 13396400 | 1.0616673391068 | 0.53044200044743 | ||
2024-09-25 | 429.82998657227 | 433.11999511719 | 428.57000732422 | 432.10998535156 | 428.89007568359 | 13396400 | 1.0616673391068 | 0.68964177810045 | ||
2024-09-26 | 1.3794027366623 | |||||||||
2024-09-26 | 435.08999633789 | 435.29998779297 | 429.13000488281 | 431.30999755859 | 428.09603881836 | 14492000 | -1.4174093919549 | -0.86878549521082 | ||
2024-09-26 | -0.86878549521082 | |||||||||
2024-09-26 | 435.08999633789 | 435.29998779297 | 429.13000488281 | 431.30999755859 | 428.09603881836 | 14492000 | -1.4174093919549 | 0.048686897189198 | ||
2024-09-27 | 0.048686897189198 | |||||||||
2024-09-27 | 431.51998901367 | 431.85000610352 | 427.4700012207 | 428.01998901367 | 424.83053588867 | 14896100 | -1.0142421722608 | -0.81108641293767 | ||
2024-09-27 | -0.81108641293767 | |||||||||
2024-09-27 | 431.51998901367 | 431.85000610352 | 427.4700012207 | 428.01998901367 | 424.83053588867 | 14896100 | -1.0142421722608 | 0.044391020579226 | ||
2024-09-30 | 428.20999145508 | 430.42001342773 | 425.36999511719 | 430.29998779297 | 427.09356689453 | 16807300 | 1.1872060485027 | 0.48807743387507 | ||
2024-09-30 | 0.53268511700841 | |||||||||
2024-09-30 | 428.20999145508 | 430.42001342773 | 425.36999511719 | 430.29998779297 | 427.09356689453 | 16807300 | 1.1872060485027 | -0.4299269436251 | ||
2024-10-01 | 428.45001220703 | 428.48001098633 | 418.80999755859 | 420.69000244141 | 417.55520629883 | 19092900 | -2.2568178630958 | -1.8111820619754 | ||
2024-10-01 | -2.2333222459179 | |||||||||
2024-10-01 | 428.45001220703 | 428.48001098633 | 418.80999755859 | 420.69000244141 | 417.55520629883 | 19092900 | -2.2568178630958 | 0.44925815205761 | ||
2024-10-02 | 0.44925815205761 | |||||||||
2024-10-02 | 422.57998657227 | 422.82000732422 | 416.70999145508 | 417.13000488281 | 414.02172851562 | 16582300 | -1.4450630914576 | -1.289692333435 | ||
2024-10-02 | -1.289692333435 | |||||||||
2024-10-02 | 422.57998657227 | 422.82000732422 | 416.70999145508 | 417.13000488281 | 414.02172851562 | 16582300 | -1.4450630914576 | 0.11986670681734 | ||
2024-10-03 | 0.11986670681734 | |||||||||
2024-10-03 | 417.63000488281 | 419.54998779297 | 414.29000854492 | 416.54000854492 | 413.43612670898 | 13686400 | -1.2537193185768 | -0.26099569598609 | ||
2024-10-03 | -0.26099569598609 | |||||||||
2024-10-03 | 417.63000488281 | 419.54998779297 | 414.29000854492 | 416.54000854492 | 413.43612670898 | 13686400 | -1.2537193185768 | 0.40811966547742 | ||
2024-10-04 | 0.40811966547742 | |||||||||
2024-10-04 | 418.23999023438 | 419.75 | 414.9700012207 | 416.05999755859 | 412.95971679688 | 19169700 | -1.1387727883971 | -0.52123008958556 | ||
2024-10-04 | 418.23999023438 | 419.75 | 414.9700012207 | 416.05999755859 | 412.95971679688 | 19169700 | -1.1387727883971 | -0.014420410264337 | ||
2024-10-07 | 416 | 417.10998535156 | 409 | 409.54000854492 | 406.48828125 | 20919800 | -1.9443277879639 | -1.5528825613169 | ||
2024-10-07 | -2.0801410416488 | |||||||||
2024-10-07 | 416 | 417.10998535156 | 409 | 409.54000854492 | 406.48828125 | 20919800 | -1.9443277879639 | 0.33207631078449 | ||
2024-10-08 | 410.89999389648 | 415.66000366211 | 408.17001342773 | 414.70999145508 | 411.61972045898 | 19229300 | 1.8350172692686 | 0.92723232299525 | ||
2024-10-08 | 410.89999389648 | 415.66000366211 | 408.17001342773 | 414.70999145508 | 411.61972045898 | 19229300 | 1.8350172692686 | 0.27730074514227 | ||
2024-10-09 | 415.85998535156 | 420.38000488281 | 414.29998779297 | 417.45999145508 | 414.34924316406 | 14974300 | 1.467539770453 | 0.38474634729835 | ||
2024-10-09 | 1.9338728194824 | |||||||||
2024-10-09 | 415.85998535156 | 420.38000488281 | 414.29998779297 | 417.45999145508 | 414.34924316406 | 14974300 | 1.467539770453 | -0.5341782480705 | ||
2024-10-10 | -0.5341782480705 | |||||||||
2024-10-10 | 415.23001098633 | 417.35000610352 | 413.14999389648 | 415.83999633789 | 412.74133300781 | 13848400 | 1.0165829042911 | 0.14690300205267 | ||
2024-10-10 | 415.23001098633 | 417.35000610352 | 413.14999389648 | 415.83999633789 | 412.74133300781 | 13848400 | 1.0165829042911 | 0.072147535876543 | ||
2024-10-11 | 416.14001464844 | 417.13000488281 | 413.25 | 416.32000732422 | 413.2177734375 | 14144900 | 0.93890015313067 | 0.043252912348102 | ||
2024-10-11 | 416.14001464844 | 417.13000488281 | 413.25 | 416.32000732422 | 413.2177734375 | 14144900 | 0.93890015313067 | 0.34828537277669 | ||
2024-10-14 | 417.76998901367 | 424.04000854492 | 417.51998901367 | 419.14001464844 | 416.01678466797 | 16653100 | 1.5616065584435 | 0.32793778174449 | ||
2024-10-14 | 417.76998901367 | 424.04000854492 | 417.51998901367 | 419.14001464844 | 416.01678466797 | 16653100 | 1.5616065584435 | 0.72528938328487 | ||
2024-10-15 | 1.6737667089487 | |||||||||
2024-10-15 | 422.17999267578 | 422.48001098633 | 415.26000976562 | 418.73999023438 | 415.61972045898 | 18900200 | -1.7089568814977 | -0.81481891635923 | ||
2024-10-15 | 422.17999267578 | 422.48001098633 | 415.26000976562 | 418.73999023438 | 415.61972045898 | 18900200 | -1.7089568814977 | -0.85255215405685 | ||
2024-10-16 | -1.660424314193 | |||||||||
2024-10-16 | 415.17001342773 | 416.35998535156 | 410.48001098633 | 416.11999511719 | 413.01922607422 | 15508900 | 1.4324630208194 | 0.2288175105928 | ||
2024-10-16 | 415.17001342773 | 416.35998535156 | 410.48001098633 | 416.11999511719 | 413.01922607422 | 15508900 | 1.4324630208194 | 1.4995651032385 | ||
2024-10-17 | 1.7318138813702 | |||||||||
2024-10-17 | 422.35998535156 | 422.5 | 415.58999633789 | 416.7200012207 | 413.61477661133 | 14820000 | -1.6355038253513 | -1.3353500157371 | ||
2024-10-17 | -1.3353500157371 | |||||||||
2024-10-17 | 422.35998535156 | 422.5 | 415.58999633789 | 416.7200012207 | 413.61477661133 | 14820000 | -1.6355038253513 | 0.10079032119985 | ||
2024-10-18 | 417.14001464844 | 419.64999389648 | 416.26000976562 | 418.16000366211 | 415.04406738281 | 17145300 | 0.81439101795249 | 0.24451958044147 | ||
2024-10-18 | 0.34555635371185 | |||||||||
2024-10-18 | 417.14001464844 | 419.64999389648 | 416.26000976562 | 418.16000366211 | 415.04406738281 | 17145300 | 0.81439101795249 | -0.48785357926538 | ||
2024-10-21 | -0.48785357926538 | |||||||||
2024-10-21 | 416.11999511719 | 418.95999145508 | 413.75 | 418.7799987793 | 415.65939331055 | 14206100 | 1.2592124362726 | 0.63923956871148 | ||
2024-10-21 | 0.63923956871148 | |||||||||
2024-10-21 | 416.11999511719 | 418.95999145508 | 413.75 | 418.7799987793 | 415.65939331055 | 14206100 | 1.2592124362726 | -0.069250810871391 | ||
2024-10-22 | -0.069250810871391 | |||||||||
2024-10-22 | 418.48999023438 | 430.57998657227 | 418.04000854492 | 427.51000976562 | 424.32440185547 | 25482200 | 2.9997076287009 | 2.1553728265277 | ||
2024-10-22 | 418.48999023438 | 430.57998657227 | 418.04000854492 | 427.51000976562 | 424.32440185547 | 25482200 | 2.9997076287009 | 0.7836016723384 | ||
2024-10-23 | 2.9558640363799 | |||||||||
2024-10-23 | 430.85998535156 | 431.07998657227 | 422.5299987793 | 424.60000610352 | 421.43606567383 | 19654400 | -1.9833877840059 | -1.4529033702071 | ||
2024-10-23 | -1.4529033702071 | |||||||||
2024-10-23 | 430.85998535156 | 431.07998657227 | 422.5299987793 | 424.60000610352 | 421.43606567383 | 19654400 | -1.9833877840059 | 0.17192191668787 | ||
2024-10-24 | 0.17192191668787 | |||||||||
2024-10-24 | 425.32998657227 | 425.98001098633 | 422.39999389648 | 424.73001098633 | 421.56509399414 | 13581600 | -0.84041903317352 | -0.14106120068625 | ||
2024-10-24 | -0.14106120068625 | |||||||||
2024-10-24 | 425.32998657227 | 425.98001098633 | 422.39999389648 | 424.73001098633 | 421.56509399414 | 13581600 | -0.84041903317352 | 0.47795039832075 | ||
2024-10-25 | 426.76000976562 | 432.51998901367 | 426.57000732422 | 428.14999389648 | 424.95959472656 | 16899100 | 1.3948429536282 | 0.32570627496769 | ||
2024-10-25 | 426.76000976562 | 432.51998901367 | 426.57000732422 | 428.14999389648 | 424.95959472656 | 16899100 | 1.3948429536282 | 0.81980843528253 | ||
2024-10-28 | 1.6316230302841 | |||||||||
2024-10-28 | 431.66000366211 | 431.94000244141 | 426.29998779297 | 426.58999633789 | 423.41122436523 | 14882400 | -1.3057402918366 | -1.1745372008539 | ||
2024-10-28 | -1.1745372008539 | |||||||||
2024-10-28 | 431.66000366211 | 431.94000244141 | 426.29998779297 | 426.58999633789 | 423.41122436523 | 14882400 | -1.3057402918366 | 0.33052900307409 | ||
2024-10-29 | 428 | 433.17001342773 | 425.79998779297 | 431.95001220703 | 428.73129272461 | 17644100 | 1.7308656284765 | 0.92290004837179 | ||
2024-10-29 | 428 | 433.17001342773 | 425.79998779297 | 431.95001220703 | 428.73129272461 | 17644100 | 1.7308656284765 | 1.2709781408094 | ||
2024-10-30 | 2.5434272244213 | |||||||||
2024-10-30 | 437.44000244141 | 438.5 | 432.10000610352 | 432.5299987793 | 429.30694580078 | 29749100 | -1.459519702733 | -1.12244047977 | ||
2024-10-30 | 437.44000244141 | 438.5 | 432.10000610352 | 432.5299987793 | 429.30694580078 | 29749100 | -1.459519702733 | -3.9696699595848 | ||
2024-10-31 | 415.35998535156 | 416.16000366211 | 406.29998779297 | 406.35000610352 | 403.32205200195 | 53971000 | -2.3692848381331 | -2.1691976997786 | ||
2024-10-31 | -7.1072595474519 | |||||||||
2024-10-31 | 415.35998535156 | 416.16000366211 | 406.29998779297 | 406.35000610352 | 403.32205200195 | 53971000 | -2.3692848381331 | 0.65460898785659 | ||
2024-11-01 | 409.01000976562 | 415.5 | 407.5 | 410.36999511719 | 407.31210327148 | 24230400 | 1.9631901840491 | 0.33250661819788 | ||
2024-11-01 | 0.98929222426241 | |||||||||
2024-11-01 | 409.01000976562 | 415.5 | 407.5 | 410.36999511719 | 407.31210327148 | 24230400 | 1.9631901840491 | -0.13890082876453 | ||
2024-11-04 | 409.79998779297 | 410.42001342773 | 405.57000732422 | 408.45999145508 | 405.41632080078 | 19672300 | -1.1817177391057 | -0.32698789111911 | ||
2024-11-04 | 409.79998779297 | 410.42001342773 | 405.57000732422 | 408.45999145508 | 405.41632080078 | 19672300 | -1.1817177391057 | -0.022033085191531 | ||
2024-11-05 | -0.48736506659773 | |||||||||
2024-11-05 | 408.36999511719 | 414.89999389648 | 408.07998657227 | 411.45999145508 | 408.39395141602 | 17626000 | 1.6712427829418 | 0.75666586057672 | ||
2024-11-05 | 408.36999511719 | 414.89999389648 | 408.07998657227 | 411.45999145508 | 408.39395141602 | 17626000 | 1.6712427829418 | 0.23332085563441 | ||
2024-11-06 | 412.42001342773 | 420.45001220703 | 410.51998901367 | 420.17999267578 | 417.04901123047 | 26681800 | 2.4188890819221 | 1.8815719401082 | ||
2024-11-06 | 412.42001342773 | 420.45001220703 | 410.51998901367 | 420.17999267578 | 417.04901123047 | 26681800 | 2.4188890819221 | 0.26179402224999 | ||
2024-11-07 | 421.2799987793 | 426.85000610352 | 419.88000488281 | 425.42999267578 | 422.25985717773 | 19901800 | 1.6599983661162 | 0.98509160380493 | ||
2024-11-07 | 4.1775835057858 | |||||||||
2024-11-07 | 421.2799987793 | 426.85000610352 | 419.88000488281 | 425.42999267578 | 422.25985717773 | 19901800 | 1.6599983661162 | -0.025852749795741 | ||
2024-11-08 | 425.32000732422 | 426.5 | 421.7799987793 | 422.54000854492 | 419.39141845703 | 16891400 | -1.1066825839867 | -0.65362520723783 | ||
2024-11-08 | 425.32000732422 | 426.5 | 421.7799987793 | 422.54000854492 | 419.39141845703 | 16891400 | -1.1066825839867 | -0.0047379019371352 | ||
2024-11-11 | 422.51998901367 | 424.80999755859 | 416 | 418.01000976562 | 414.89517211914 | 24503300 | -2.073867754814 | -1.0674002095321 | ||
2024-11-11 | -1.7441137291444 | |||||||||
2024-11-11 | 422.51998901367 | 424.80999755859 | 416 | 418.01000976562 | 414.89517211914 | 24503300 | -2.073867754814 | 0.057412556821212 | ||
2024-11-12 | 418.25 | 424.44000244141 | 417.20001220703 | 423.0299987793 | 419.87774658203 | 19401200 | 1.7353763237145 | 1.1428568509975 | ||
2024-11-12 | 1.2009255511576 | |||||||||
2024-11-12 | 418.25 | 424.44000244141 | 417.20001220703 | 423.0299987793 | 419.87774658203 | 19401200 | 1.7353763237145 | -0.32857814690929 | ||
2024-11-13 | -0.32857814690929 | |||||||||
2024-11-13 | 421.64001464844 | 429.32998657227 | 418.20999145508 | 425.20001220703 | 422.03161621094 | 21502200 | 2.6589501313677 | 0.84432156221275 | ||
2024-11-13 | 0.84432156221275 | |||||||||
2024-11-13 | 421.64001464844 | 429.32998657227 | 418.20999145508 | 425.20001220703 | 422.03161621094 | 21502200 | 2.6589501313677 | -0.047039558158302 | ||
2024-11-14 | -0.047039558158302 | |||||||||
2024-11-14 | 425 | 428.17001342773 | 420 | 426.89001464844 | 423.70901489258 | 30246900 | 1.9452412923177 | 0.44470932904412 | ||
2024-11-14 | 0.44470932904412 | |||||||||
2024-11-14 | 425 | 428.17001342773 | 420 | 426.89001464844 | 423.70901489258 | 30246900 | 1.9452412923177 | -1.6561660103578 | ||
2024-11-15 | 419.82000732422 | 422.79998779297 | 413.64001464844 | 415 | 411.90759277344 | 28247600 | -2.1665026984382 | -1.1481128198105 | ||
2024-11-15 | 419.82000732422 | 422.79998779297 | 413.64001464844 | 415 | 411.90759277344 | 28247600 | -2.1665026984382 | -0.031326477786142 | ||
2024-11-18 | -2.8157181285088 | |||||||||
2024-11-18 | 414.86999511719 | 418.39999389648 | 412.10000610352 | 415.76000976562 | 412.66192626953 | 24727000 | 1.5287521717207 | 0.21452856531263 | ||
2024-11-18 | 0.21452856531263 | |||||||||
2024-11-18 | 414.86999511719 | 418.39999389648 | 412.10000610352 | 415.76000976562 | 412.66192626953 | 24727000 | 1.5287521717207 | -0.63739281119326 | ||
2024-11-19 | -0.63739281119326 | |||||||||
2024-11-19 | 413.10998535156 | 417.94000244141 | 411.54998779297 | 417.79000854492 | 414.67681884766 | 18133500 | 1.5526703530488 | 1.132875834356 | ||
2024-11-19 | 1.132875834356 | |||||||||
2024-11-19 | 413.10998535156 | 417.94000244141 | 411.54998779297 | 417.79000854492 | 414.67681884766 | 18133500 | 1.5526703530488 | -0.22020953323862 | ||
2024-11-20 | 416.86999511719 | 417.29000854492 | 410.57998657227 | 415.48999023438 | 412.39392089844 | 19191700 | -1.6079996729502 | -0.33103962841571 | ||
2024-11-20 | -0.55052018083376 | |||||||||
2024-11-20 | 416.86999511719 | 417.29000854492 | 410.57998657227 | 415.48999023438 | 412.39392089844 | 19191700 | -1.6079996729502 | 0.96512788752456 | ||
2024-11-21 | 0.96512788752456 | |||||||||
2024-11-21 | 419.5 | 419.7799987793 | 410.29000854492 | 412.86999511719 | 410.61373901367 | 20780200 | -2.2607056701061 | -1.5804540841031 | ||
2024-11-21 | 419.5 | 419.7799987793 | 410.29000854492 | 412.86999511719 | 410.61373901367 | 20780200 | -2.2607056701061 | -0.3633104894373 | ||
2024-11-22 | -1.9380226180721 | |||||||||
2024-11-22 | 411.36999511719 | 417.39999389648 | 411.05999755859 | 417 | 414.72116088867 | 24814600 | 1.5423530325368 | 1.3685988160631 | ||
2024-11-22 | 411.36999511719 | 417.39999389648 | 411.05999755859 | 417 | 414.72116088867 | 24814600 | 1.5423530325368 | 0.33093642273681 | ||
2024-11-25 | 418.38000488281 | 421.07998657227 | 414.85000610352 | 418.79000854492 | 416.50137329102 | 27691100 | 1.5017428895 | 0.097997910350478 | ||
2024-11-25 | 418.38000488281 | 421.07998657227 | 414.85000610352 | 418.79000854492 | 416.50137329102 | 27691100 | 1.5017428895 | 0.19102361007806 | ||
2024-11-26 | 419.58999633789 | 429.04000854492 | 418.85000610352 | 427.98999023438 | 425.6510925293 | 23458900 | 2.4328524037046 | 2.0019528515451 | ||
2024-11-26 | 4.0401573557772 | |||||||||
2024-11-26 | 419.58999633789 | 429.04000854492 | 418.85000610352 | 427.98999023438 | 425.6510925293 | 23458900 | 2.4328524037046 | -0.67291407475099 | ||
2024-11-27 | 425.10998535156 | 427.23001098633 | 422.01998901367 | 422.98999023438 | 420.67840576172 | 18332400 | -1.2194887621841 | -0.49869332413688 | ||
2024-11-27 | 425.10998535156 | 427.23001098633 | 422.01998901367 | 422.98999023438 | 420.67840576172 | 18332400 | -1.2194887621841 | -0.68559397702946 | ||
2024-11-29 | -1.845836135597 | |||||||||
2024-11-29 | 420.08999633789 | 424.88000488281 | 417.79998779297 | 423.45999145508 | 421.14584350586 | 16271900 | 1.6945948532081 | 0.80220789510943 | ||
2024-11-29 | 0.80220789510943 | |||||||||
2024-11-29 | 420.08999633789 | 424.88000488281 | 417.79998779297 | 423.45999145508 | 421.14584350586 | 16271900 | 1.6945948532081 | -0.44631940891632 | ||
2024-12-02 | -0.44631940891632 | |||||||||
2024-12-02 | 421.57000732422 | 433 | 421.30999755859 | 430.98001098633 | 428.62475585938 | 20207200 | 2.7746795730335 | 2.2321330973796 | ||
2024-12-02 | 2.2321330973796 | |||||||||
2024-12-02 | 421.57000732422 | 433 | 421.30999755859 | 430.98001098633 | 428.62475585938 | 20207200 | 2.7746795730335 | -0.26451682662231 | ||
2024-12-03 | -0.26451682662231 | |||||||||
2024-12-03 | 429.83999633789 | 432.4700012207 | 427.73999023438 | 431.20001220703 | 428.84356689453 | 18302000 | 1.1058145355398 | 0.31640049337605 | ||
2024-12-03 | 429.83999633789 | 432.4700012207 | 427.73999023438 | 431.20001220703 | 428.84356689453 | 18302000 | 1.1058145355398 | 0.42439390548694 | ||
2024-12-04 | 433.0299987793 | 439.67001342773 | 432.63000488281 | 437.42001342773 | 435.0295715332 | 26009400 | 1.62725850391 | 1.013789959313 | ||
2024-12-04 | 433.0299987793 | 439.67001342773 | 432.63000488281 | 437.42001342773 | 435.0295715332 | 26009400 | 1.62725850391 | 0.114306612558 | ||
2024-12-05 | 437.92001342773 | 444.66000366211 | 436.17001342773 | 442.61999511719 | 440.20114135742 | 21697800 | 1.9464864555118 | 1.0732511749497 | ||
2024-12-05 | 2.9731990713239 | |||||||||
2024-12-05 | 437.92001342773 | 444.66000366211 | 436.17001342773 | 442.61999511719 | 440.20114135742 | 21697800 | 1.9464864555118 | -0.072298433814322 | ||
2024-12-06 | -0.072298433814322 | |||||||||
2024-12-06 | 442.29998779297 | 446.10000610352 | 441.76998901367 | 443.57000732422 | 441.14596557617 | 18821000 | 0.98015193370451 | 0.28713985220468 | ||
2024-12-06 | 0.28713985220468 | |||||||||
2024-12-06 | 442.29998779297 | 446.10000610352 | 441.76998901367 | 443.57000732422 | 441.14596557617 | 18821000 | 0.98015193370451 | -0.21868052498737 | ||
2024-12-09 | -0.21868052498737 | |||||||||
2024-12-09 | 442.60000610352 | 448.32998657227 | 440.5 | 446.01998901367 | 443.58251953125 | 19144400 | 1.7775224908662 | 0.77270286104705 | ||
2024-12-09 | 0.77270286104705 | |||||||||
2024-12-09 | 442.60000610352 | 448.32998657227 | 440.5 | 446.01998901367 | 443.58251953125 | 19144400 | 1.7775224908662 | -0.36544872547952 | ||
2024-12-10 | 444.39001464844 | 449.61999511719 | 441.60000610352 | 443.32998657227 | 440.90725708008 | 18469500 | -1.7837260577305 | -0.23853552987919 | ||
2024-12-10 | -0.60311253030495 | |||||||||
2024-12-10 | 444.39001464844 | 449.61999511719 | 441.60000610352 | 443.32998657227 | 440.90725708008 | 18469500 | -1.7837260577305 | 0.16240751641232 | ||
2024-12-11 | 444.04998779297 | 450.35000610352 | 444.04998779297 | 448.98999023438 | 446.53634643555 | 19200200 | 1.4187633112793 | 1.1124879128945 | ||
2024-12-11 | 444.04998779297 | 450.35000610352 | 444.04998779297 | 448.98999023438 | 446.53634643555 | 19200200 | 1.4187633112793 | 0.026725566225849 | ||
2024-12-12 | 449.10998535156 | 456.16000366211 | 449.10998535156 | 449.55999755859 | 447.1032409668 | 20834800 | 1.5697754537851 | 0.10020089103095 | ||
2024-12-12 | 1.4052762445638 | |||||||||
2024-12-12 | 449.10998535156 | 456.16000366211 | 449.10998535156 | 449.55999755859 | 447.1032409668 | 20834800 | 1.5697754537851 | -0.24913140031805 | ||
2024-12-13 | 448.44000244141 | 451.42999267578 | 445.57998657227 | 447.26998901367 | 444.82574462891 | 20177800 | -1.2958833481224 | -0.26090746172611 | ||
2024-12-13 | -0.50938885963123 | |||||||||
2024-12-13 | 448.44000244141 | 451.42999267578 | 445.57998657227 | 447.26998901367 | 444.82574462891 | 20177800 | -1.2958833481224 | 0 | ||
2024-12-16 | 447.26998901367 | 452.17999267578 | 445.2799987793 | 451.58999633789 | 449.12213134766 | 23598800 | 1.5495854103935 | 0.96586120918716 | ||
2024-12-16 | 0.96586120918716 | |||||||||
2024-12-16 | 447.26998901367 | 452.17999267578 | 445.2799987793 | 451.58999633789 | 449.12213134766 | 23598800 | 1.5495854103935 | -0.12843211252883 | ||
2024-12-17 | -0.12843211252883 | |||||||||
2024-12-17 | 451.01000976562 | 455.29000854492 | 449.57000732422 | 454.45999145508 | 451.97640991211 | 22733500 | 1.272327140938 | 0.76494570292265 | ||
2024-12-17 | 0.76494570292265 | |||||||||
2024-12-17 | 451.01000976562 | 455.29000854492 | 449.57000732422 | 454.45999145508 | 451.97640991211 | 22733500 | 1.272327140938 | -0.69092641594387 | ||
2024-12-18 | 451.32000732422 | 452.64999389648 | 437.01998901367 | 437.39001464844 | 434.9997253418 | 24444500 | -3.4530001311315 | -3.0865001439598 | ||
2024-12-18 | -3.7561011150809 | |||||||||
2024-12-18 | 451.32000732422 | 452.64999389648 | 437.01998901367 | 437.39001464844 | 434.9997253418 | 24444500 | -3.4530001311315 | 0.96709580170684 | ||
2024-12-19 | 0.96709580170684 | |||||||||
2024-12-19 | 441.61999511719 | 443.17999267578 | 436.32000732422 | 437.0299987793 | 434.64169311523 | 22963700 | -1.5479005065513 | -1.0393542839184 | ||
2024-12-19 | 441.61999511719 | 443.17999267578 | 436.32000732422 | 437.0299987793 | 434.64169311523 | 22963700 | -1.5479005065513 | -0.89696667017909 | ||
2024-12-20 | -1.9269982925856 | |||||||||
2024-12-20 | 433.10998535156 | 443.73999023438 | 428.63000488281 | 436.60000610352 | 434.21405029297 | 64263700 | 3.5251814337388 | 0.80580473089769 | ||
2024-12-20 | 433.10998535156 | 443.73999023438 | 428.63000488281 | 436.60000610352 | 434.21405029297 | 64263700 | 3.5251814337388 | 0.032062329111882 | ||
2024-12-23 | 0.83812541977439 | |||||||||
2024-12-23 | 436.73999023438 | 437.64999389648 | 432.82998657227 | 435.25 | 432.87145996094 | 19152500 | -1.101338373458 | -0.34116185091624 | ||
2024-12-23 | 436.73999023438 | 437.64999389648 | 432.82998657227 | 435.25 | 432.87145996094 | 19152500 | -1.101338373458 | -0.13785321160612 | ||
2024-12-24 | -0.4785447599541 | |||||||||
2024-12-24 | 434.64999389648 | 439.60000610352 | 434.19000244141 | 439.32998657227 | 436.92910766602 | 7164500 | 1.2459991321056 | 1.0767267321982 | ||
2024-12-24 | 1.0767267321982 | |||||||||
2024-12-24 | 434.64999389648 | 439.60000610352 | 434.19000244141 | 439.32998657227 | 436.92910766602 | 7164500 | 1.2459991321056 | -0.056904834097615 | ||
2024-12-26 | 439.07998657227 | 440.94000244141 | 436.63000488281 | 438.10998535156 | 435.71578979492 | 8194200 | -0.97745669132536 | -0.22091674646243 | ||
2024-12-26 | 439.07998657227 | 440.94000244141 | 436.63000488281 | 438.10998535156 | 435.71578979492 | 8194200 | -0.97745669132536 | -0.80116394636162 | ||
2024-12-27 | 434.60000610352 | 435.2200012207 | 426.35000610352 | 430.5299987793 | 428.17721557617 | 18117700 | -2.0380485943452 | -0.93649499932343 | ||
2024-12-27 | 434.60000610352 | 435.2200012207 | 426.35000610352 | 430.5299987793 | 428.17721557617 | 18117700 | -2.0380485943452 | -1.0382554603343 | ||
2024-12-30 | 426.05999755859 | 427.54998779297 | 421.89999389648 | 424.82998657227 | 422.50836181641 | 13158700 | -1.3214814776747 | -0.28869431380001 | ||
2024-12-30 | -3.3004803776614 | |||||||||
2024-12-30 | 426.05999755859 | 427.54998779297 | 421.89999389648 | 424.82998657227 | 422.50836181641 | 13158700 | -1.3214814776747 | 0.29894771353056 | ||
2024-12-31 | 0.29894771353056 | |||||||||
2024-12-31 | 426.10000610352 | 426.73001098633 | 420.66000366211 | 421.5 | 419.1965637207 | 13246500 | -1.4224467855422 | -1.0795602059668 | ||
2024-12-31 | -1.0795602059668 | |||||||||
2024-12-31 | 426.10000610352 | 426.73001098633 | 420.66000366211 | 421.5 | 419.1965637207 | 13246500 | -1.4224467855422 | 0.9561088444358 | ||
2025-01-02 | 0.9561088444358 | |||||||||
2025-01-02 | 425.5299987793 | 426.07000732422 | 414.85000610352 | 418.57998657227 | 416.29251098633 | 16896500 | -2.633370344739 | -1.6332602230086 | ||
2025-01-02 | -1.6332602230086 | |||||||||
2025-01-02 | 425.5299987793 | 426.07000732422 | 414.85000610352 | 418.57998657227 | 416.29251098633 | 16896500 | -2.633370344739 | 0.59725741320611 | ||
2025-01-03 | 421.07998657227 | 424.0299987793 | 419.54000854492 | 423.35000610352 | 421.03649902344 | 16662900 | 1.0702174150083 | 0.53909461471411 | ||
2025-01-03 | 421.07998657227 | 424.0299987793 | 419.54000854492 | 423.35000610352 | 421.03649902344 | 16662900 | 1.0702174150083 | 1.0983804959123 | ||
2025-01-06 | 2.2504691408862 | |||||||||
2025-01-06 | 428 | 434.32000732422 | 425.48001098633 | 427.85000610352 | 425.51187133789 | 20573600 | -2.0353647515233 | -0.035045302916914 | ||
2025-01-06 | -0.035045302916914 | |||||||||
2025-01-06 | 428 | 434.32000732422 | 425.48001098633 | 427.85000610352 | 425.51187133789 | 20573600 | -2.0353647515233 | 0.2687843590228 | ||
2025-01-07 | 0.2687843590228 | |||||||||
2025-01-07 | 429 | 430.64999389648 | 420.79998779297 | 422.36999511719 | 420.0617980957 | 18139100 | -2.2872416679712 | -1.5454556836393 | ||
2025-01-07 | -1.5454556836393 | |||||||||
2025-01-07 | 429 | 430.64999389648 | 420.79998779297 | 422.36999511719 | 420.0617980957 | 18139100 | -2.2872416679712 | 0.25806670703212 | ||
2025-01-08 | 423.45999145508 | 426.9700012207 | 421.54000854492 | 424.55999755859 | 422.23980712891 | 15054600 | 1.2881322213103 | 0.25976624137167 | ||
2025-01-08 | 423.45999145508 | 426.9700012207 | 421.54000854492 | 424.55999755859 | 422.23980712891 | 15054600 | 1.2881322213103 | 0.016489383036866 | ||
2025-01-10 | 0.53507819962401 | |||||||||
2025-01-10 | 424.63000488281 | 424.70999145508 | 415.01998901367 | 418.95001220703 | 416.66052246094 | 20201100 | -2.2815574477558 | -1.3376333774032 | ||
2025-01-10 | 424.63000488281 | 424.70999145508 | 415.01998901367 | 418.95001220703 | 416.66052246094 | 20201100 | -2.2815574477558 | -0.88555242023072 | ||
2025-01-13 | -2.2113403528865 | |||||||||
2025-01-13 | 415.23999023438 | 418.5 | 412.29000854492 | 417.19000244141 | 414.91012573242 | 17604800 | 1.5062192452819 | 0.4696108883758 | ||
2025-01-13 | 415.23999023438 | 418.5 | 412.29000854492 | 417.19000244141 | 414.91012573242 | 17604800 | 1.5062192452819 | 0.14861217036823 | ||
2025-01-14 | 0.61892095767754 | |||||||||
2025-01-14 | 417.80999755859 | 419.73999023438 | 410.7200012207 | 415.67001342773 | 413.3984375 | 16935900 | -2.1489467821818 | -0.51219074300856 | ||
2025-01-14 | -0.51219074300856 | |||||||||
2025-01-14 | 417.80999755859 | 419.73999023438 | 410.7200012207 | 415.67001342773 | 413.3984375 | 16935900 | -2.1489467821818 | 0.83238899687423 | ||
2025-01-15 | 419.13000488281 | 428.14999389648 | 418.26998901367 | 426.30999755859 | 423.98028564453 | 19637800 | 2.3621118278437 | 1.7130705490266 | ||
2025-01-15 | 419.13000488281 | 428.14999389648 | 418.26998901367 | 426.30999755859 | 423.98028564453 | 19637800 | 2.3621118278437 | 0.56062833668569 | ||
2025-01-16 | 3.1346978031559 | |||||||||
2025-01-16 | 428.70001220703 | 429.48999023438 | 424.39001464844 | 424.57998657227 | 422.25970458984 | 15300000 | -1.1874492309249 | -0.96105097211333 | ||
2025-01-16 | -0.96105097211333 | |||||||||
2025-01-16 | 428.70001220703 | 429.48999023438 | 424.39001464844 | 424.57998657227 | 422.25970458984 | 15300000 | -1.1874492309249 | 2.2398629389957 | ||
2025-01-17 | 2.2398629389957 | |||||||||
2025-01-17 | 434.08999633789 | 434.48001098633 | 428.17001342773 | 429.0299987793 | 426.68542480469 | 26197500 | -1.4523102096847 | -1.1656563388425 | ||
2025-01-17 | -1.1656563388425 | |||||||||
2025-01-17 | 434.08999633789 | 434.48001098633 | 428.17001342773 | 429.0299987793 | 426.68542480469 | 26197500 | -1.4523102096847 | 0.2727113327887 | ||
2025-01-21 | 0.2727113327887 | |||||||||
2025-01-21 | 430.20001220703 | 430.89999389648 | 425.60000610352 | 428.5 | 426.15832519531 | 26085700 | -1.2299809394386 | -0.39516786582822 | ||
2025-01-21 | -0.39516786582822 | |||||||||
2025-01-21 | 430.20001220703 | 430.89999389648 | 425.60000610352 | 428.5 | 426.15832519531 | 26085700 | -1.2299809394386 | 2.1143518223089 | ||
2025-01-22 | 437.55999755859 | 447.26998901367 | 436 | 446.20001220703 | 443.76162719727 | 27803800 | 2.5848598655211 | 1.974589701217 | ||
2025-01-22 | 4.1306912968568 | |||||||||
2025-01-22 | 437.55999755859 | 447.26998901367 | 436 | 446.20001220703 | 443.76162719727 | 27803800 | 2.5848598655211 | -0.9412846463757 | ||
2025-01-23 | -0.9412846463757 | |||||||||
2025-01-23 | 442 | 446.75 | 441.5 | 446.70999145508 | 444.26876831055 | 18389300 | 1.1891279728199 | 1.0656089264883 | ||
2025-01-23 | 1.0656089264883 | |||||||||
2025-01-23 | 442 | 446.75 | 441.5 | 446.70999145508 | 444.26876831055 | 18389300 | 1.1891279728199 | -0.34697853699667 | ||
2025-01-24 | 445.16000366211 | 446.64999389648 | 441.39999389648 | 444.05999755859 | 441.63330078125 | 15549500 | -1.1754170092336 | -0.2471035345643 | ||
2025-01-24 | 445.16000366211 | 446.64999389648 | 441.39999389648 | 444.05999755859 | 441.63330078125 | 15549500 | -1.1754170092336 | -4.5151528854664 | ||
2025-01-27 | -5.0815925597527 | |||||||||
2025-01-27 | 424.01000976562 | 435.20001220703 | 423.5 | 434.55999755859 | 432.18521118164 | 35647800 | 2.7626947360168 | 2.4881459281587 | ||
2025-01-27 | 424.01000976562 | 435.20001220703 | 423.5 | 434.55999755859 | 432.18521118164 | 35647800 | 2.7626947360168 | 0.0092066792034773 | ||
2025-01-28 | 434.60000610352 | 448.38000488281 | 431.38000488281 | 447.20001220703 | 444.7561340332 | 23491700 | 3.9408409772303 | 2.8992190351039 | ||
2025-01-28 | 5.4692110816499 | |||||||||
2025-01-28 | 434.60000610352 | 448.38000488281 | 431.38000488281 | 447.20001220703 | 444.7561340332 | 23491700 | 3.9408409772303 | -0.11404511442386 | ||
2025-01-29 | 446.69000244141 | 446.88000488281 | 440.39999389648 | 442.32998657227 | 439.91271972656 | 23581400 | -1.4500561483003 | -0.97607196160889 | ||
2025-01-29 | 446.69000244141 | 446.88000488281 | 440.39999389648 | 442.32998657227 | 439.91271972656 | 23581400 | -1.4500561483003 | -5.3263396725975 | ||
2025-01-30 | 418.76998901367 | 422.85998535156 | 413.16000366211 | 414.98999023438 | 412.72213745117 | 54586300 | -2.2938991688676 | -0.90264318801829 | ||
2025-01-30 | -7.2025986344885 | |||||||||
2025-01-30 | 418.76998901367 | 422.85998535156 | 413.16000366211 | 414.98999023438 | 412.72213745117 | 54586300 | -2.2938991688676 | 0.96147397427577 | ||
2025-01-31 | 0.96147397427577 | |||||||||
2025-01-31 | 418.98001098633 | 420.69000244141 | 414.91000366211 | 415.05999755859 | 412.79174804688 | 34161900 | -1.3739330019144 | -0.93560869849285 | ||
2025-01-31 | 418.98001098633 | 420.69000244141 | 414.91000366211 | 415.05999755859 | 412.79174804688 | 34161900 | -1.3739330019144 | -0.83361236337638 | ||
2025-02-03 | 411.60000610352 | 415.41000366211 | 408.66000366211 | 410.92001342773 | 408.67437744141 | 25679100 | -1.6249006861882 | -0.16520715881871 | ||
2025-02-03 | -1.9237188761391 | |||||||||
2025-02-03 | 411.60000610352 | 415.41000366211 | 408.66000366211 | 410.92001342773 | 408.67437744141 | 25679100 | -1.6249006861882 | 0.43073808912526 | ||
2025-02-04 | 0.43073808912526 | |||||||||
2025-02-04 | 412.69000244141 | 413.92001342773 | 409.73999023438 | 412.36999511719 | 410.11645507812 | 20532100 | -1.0098625477768 | -0.077541816454396 | ||
2025-02-04 | 412.69000244141 | 413.92001342773 | 409.73999023438 | 412.36999511719 | 410.11645507812 | 20532100 | -1.0098625477768 | -0.004847349203041 | ||
2025-02-05 | -0.082385406934815 | |||||||||
2025-02-05 | 412.35000610352 | 413.82998657227 | 410.39999389648 | 413.29000854492 | 411.03146362305 | 16316700 | 0.83576820828277 | 0.22796227173336 | ||
2025-02-05 | 412.35000610352 | 413.82998657227 | 410.39999389648 | 413.29000854492 | 411.03146362305 | 16316700 | 0.83576820828277 | 0.171790132933 | ||
2025-02-06 | 414 | 418.20001220703 | 414 | 415.82000732422 | 413.5475769043 | 16309800 | 1.0144957021815 | 0.43961529570502 | ||
2025-02-06 | 414 | 418.20001220703 | 414 | 415.82000732422 | 413.5475769043 | 16309800 | 1.0144957021815 | 0.15872340206919 | ||
2025-02-07 | 1.0015775001045 | |||||||||
2025-02-07 | 416.48001098633 | 418.64999389648 | 408.10000610352 | 409.75 | 407.51077270508 | 22886800 | -2.5200018981912 | -1.6159265291964 | ||
2025-02-07 | -1.6159265291964 | |||||||||
2025-02-07 | 416.48001098633 | 418.64999389648 | 408.10000610352 | 409.75 | 407.51077270508 | 22886800 | -2.5200018981912 | 0.96644086762125 | ||
2025-02-10 | 0.96644086762125 | |||||||||
2025-02-10 | 413.70999145508 | 415.45999145508 | 410.92001342773 | 412.2200012207 | 409.96728515625 | 20817900 | -1.0927593801375 | -0.36015331153461 | ||
2025-02-10 | 413.70999145508 | 415.45999145508 | 410.92001342773 | 412.2200012207 | 409.96728515625 | 20817900 | -1.0927593801375 | -0.6258761255217 | ||
2025-02-11 | -0.98377532346413 | |||||||||
2025-02-11 | 409.64001464844 | 412.48999023438 | 409.29998779297 | 411.44000244141 | 409.19152832031 | 18140600 | 0.7793800480199 | 0.43940721819218 | ||
2025-02-11 | 0.43940721819218 | |||||||||
2025-02-11 | 409.64001464844 | 412.48999023438 | 409.29998779297 | 411.44000244141 | 409.19152832031 | 18140600 | 0.7793800480199 | -1.0280991058789 | ||
2025-02-12 | -1.0280991058789 | |||||||||
2025-02-12 | 407.20999145508 | 410.75 | 404.36999511719 | 409.04000854492 | 406.80465698242 | 19121700 | 1.5777641664445 | 0.44940377894573 | ||
2025-02-12 | 0.44940377894573 | |||||||||
2025-02-12 | 407.20999145508 | 410.75 | 404.36999511719 | 409.04000854492 | 406.80465698242 | 19121700 | 1.5777641664445 | -0.49873080928655 | ||
2025-02-13 | -0.49873080928655 | |||||||||
2025-02-13 | 407 | 411 | 406.35998535156 | 410.54000854492 | 408.29644775391 | 23891700 | 1.1418483157054 | 0.86978096926826 | ||
2025-02-13 | 0.86978096926826 | |||||||||
2025-02-13 | 407 | 411 | 406.35998535156 | 410.54000854492 | 408.29644775391 | 23891700 | 1.1418483157054 | -0.66984945261409 | ||
2025-02-14 | -0.66984945261409 | |||||||||
2025-02-14 | 407.79000854492 | 408.91000366211 | 405.88000488281 | 408.42999267578 | 406.1979675293 | 22758500 | 0.74652575708225 | 0.15693963006671 | ||
2025-02-14 | 0.15693963006671 | |||||||||
2025-02-14 | 407.79000854492 | 408.91000366211 | 405.88000488281 | 408.42999267578 | 406.1979675293 | 22758500 | 0.74652575708225 | -0.10527940736287 | ||
2025-02-18 | -0.10527940736287 | |||||||||
2025-02-18 | 408 | 410.60000610352 | 406.5 | 409.64001464844 | 407.40139770508 | 21423100 | 1.0086115875807 | 0.40196437461704 | ||
2025-02-18 | 0.40196437461704 | |||||||||
2025-02-18 | 408 | 410.60000610352 | 406.5 | 409.64001464844 | 407.40139770508 | 21423100 | 1.0086115875807 | -0.42964791101657 | ||
2025-02-19 | -0.42964791101657 | |||||||||
2025-02-19 | 407.88000488281 | 415.48999023438 | 407.64999389648 | 414.76998901367 | 412.50332641602 | 24114200 | 1.9232175776462 | 1.6892184094287 | ||
2025-02-19 | 407.88000488281 | 415.48999023438 | 407.64999389648 | 414.76998901367 | 412.50332641602 | 24114200 | 1.9232175776462 | 0.12537539962489 | ||
2025-02-20 | 415.29000854492 | 419.30999755859 | 412.54000854492 | 416.13000488281 | 414.68576049805 | 23508700 | 1.6410502917161 | 0.20226740846325 | ||
2025-02-20 | 415.29000854492 | 419.30999755859 | 412.54000854492 | 416.13000488281 | 414.68576049805 | 23508700 | 1.6410502917161 | 0.2907724607407 | ||
2025-02-21 | 2.3193074781384 | |||||||||
2025-02-21 | 417.33999633789 | 418.04998779297 | 407.89001464844 | 408.20999145508 | 406.79321289062 | 27524800 | -2.4303249470642 | -2.187665922971 | ||
2025-02-21 | -2.187665922971 | |||||||||
2025-02-21 | 417.33999633789 | 418.04998779297 | 407.89001464844 | 408.20999145508 | 406.79321289062 | 27524800 | -2.4303249470642 | 0.073496072322343 | ||
2025-02-24 | 0.073496072322343 | |||||||||
2025-02-24 | 408.51000976562 | 409.36999511719 | 399.32000732422 | 404 | 402.59783935547 | 26443700 | -2.4549888640695 | -1.104014505841 | ||
2025-02-24 | 408.51000976562 | 409.36999511719 | 399.32000732422 | 404 | 402.59783935547 | 26443700 | -2.4549888640695 | -0.71782027140702 | ||
2025-02-25 | 401.10000610352 | 401.92001342773 | 396.70001220703 | 397.89999389648 | 396.51901245117 | 29387400 | -1.2987661838944 | -0.79780906465641 | ||
2025-02-25 | -2.5972474640775 | |||||||||
2025-02-25 | 401.10000610352 | 401.92001342773 | 396.70001220703 | 397.89999389648 | 396.51901245117 | 29387400 | -1.2987661838944 | 0.027649125616525 | ||
2025-02-26 | 398.01000976562 | 403.60000610352 | 394.25 | 399.73001098633 | 398.34268188477 | 19619000 | 2.3715931778099 | 0.43215024207959 | ||
2025-02-26 | 398.01000976562 | 403.60000610352 | 394.25 | 399.73001098633 | 398.34268188477 | 19619000 | 2.3715931778099 | 0.38525454307119 | ||
2025-02-27 | 0.84694525480798 | |||||||||
2025-02-27 | 401.26998901367 | 405.73999023438 | 392.17001342773 | 392.5299987793 | 391.16763305664 | 21127400 | -3.3445006982925 | -2.178082207408 | ||
2025-02-27 | -2.178082207408 | |||||||||
2025-02-27 | 401.26998901367 | 405.73999023438 | 392.17001342773 | 392.5299987793 | 391.16763305664 | 21127400 | -3.3445006982925 | 0.033119731795472 | ||
2025-02-28 | 392.66000366211 | 397.63000488281 | 386.57000732422 | 396.98999023438 | 395.61215209961 | 32845700 | 2.8610594068457 | 1.1027317607809 | ||
2025-02-28 | 392.66000366211 | 397.63000488281 | 386.57000732422 | 396.98999023438 | 395.61215209961 | 32845700 | 2.8610594068457 | 0.46097310634037 | ||
2025-03-03 | 1.6024274742014 | |||||||||
2025-03-03 | 398.82000732422 | 398.82000732422 | 386.16000366211 | 388.48999023438 | 387.14166259766 | 23007700 | -3.1743652348458 | -2.590145153236 | ||
2025-03-03 | 398.82000732422 | 398.82000732422 | 386.16000366211 | 388.48999023438 | 387.14166259766 | 23007700 | -3.1743652348458 | -1.3102001250585 | ||
2025-03-04 | -3.8664091932576 | |||||||||
2025-03-04 | 383.39999389648 | 392.57998657227 | 381 | 388.60998535156 | 387.26123046875 | 29342900 | 3.0393665544004 | 1.3588918982833 | ||
2025-03-04 | 383.39999389648 | 392.57998657227 | 381 | 388.60998535156 | 387.26123046875 | 29342900 | 3.0393665544004 | 0.18785183444725 | ||
2025-03-05 | 389.33999633789 | 401.67001342773 | 388.80999755859 | 401.01998901367 | 399.62817382812 | 23433100 | 3.3075322007898 | 2.9999467780456 | ||
2025-03-05 | 4.5957212826521 | |||||||||
2025-03-05 | 389.33999633789 | 401.67001342773 | 388.80999755859 | 401.01998901367 | 399.62817382812 | 23433100 | 3.3075322007898 | -1.6807117896922 | ||
2025-03-06 | -1.6807117896922 | |||||||||
2025-03-06 | 394.2799987793 | 402.14999389648 | 392.67999267578 | 396.89001464844 | 395.51254272461 | 23304600 | 2.4116332375818 | 0.6619701423408 | ||
2025-03-06 | 0.6619701423408 | |||||||||
2025-03-06 | 394.2799987793 | 402.14999389648 | 392.67999267578 | 396.89001464844 | 395.51254272461 | 23304600 | 2.4116332375818 | -1.1514543464307 | ||
2025-03-07 | -1.1514543464307 | |||||||||
2025-03-07 | 392.32000732422 | 394.79998779297 | 385.54000854492 | 393.30999755859 | 391.94494628906 | 22034100 | 2.4018205744704 | 0.25234253055997 | ||
2025-03-07 | 0.25234253055997 | |||||||||
2025-03-07 | 392.32000732422 | 394.79998779297 | 385.54000854492 | 393.30999755859 | 391.94494628906 | 22034100 | 2.4018205744704 | -1.8992655328041 | ||
2025-03-10 | 385.83999633789 | 386.39999389648 | 377.2200012207 | 380.16000366211 | 378.84057617188 | 32840100 | -2.3757745395412 | -1.4721109085869 | ||
2025-03-10 | 385.83999633789 | 386.39999389648 | 377.2200012207 | 380.16000366211 | 378.84057617188 | 32840100 | -2.3757745395412 | -0.30513564050267 | ||
2025-03-11 | -3.6383508294782 | |||||||||
2025-03-11 | 379 | 386 | 376.91000366211 | 380.45001220703 | 379.1296081543 | 30380200 | 2.4117153298058 | 0.38258897283145 | ||
2025-03-11 | 379 | 386 | 376.91000366211 | 380.45001220703 | 379.1296081543 | 30380200 | 2.4117153298058 | 0.65711655139586 | ||
2025-03-12 | 382.95001220703 | 385.2200012207 | 378.95001220703 | 383.26998901367 | 381.93978881836 | 24253600 | 1.654568890803 | 0.08355576353074 | ||
2025-03-12 | 1.1266461777498 | |||||||||
2025-03-12 | 382.95001220703 | 385.2200012207 | 378.95001220703 | 383.26998901367 | 381.93978881836 | 24253600 | 1.654568890803 | -0.028696572837739 | ||
2025-03-13 | 383.16000366211 | 385.32000732422 | 377.45001220703 | 378.76998901367 | 377.45538330078 | 20473000 | -2.0424569105142 | -1.1457392751016 | ||
2025-03-13 | -1.1741070600337 | |||||||||
2025-03-13 | 383.16000366211 | 385.32000732422 | 377.45001220703 | 378.76998901367 | 377.45538330078 | 20473000 | -2.0424569105142 | 0.26665517198317 | ||
2025-03-14 | 379.7799987793 | 390.23001098633 | 379.51000976562 | 388.55999755859 | 387.21142578125 | 19952800 | 2.8246952504161 | 2.3118644498177 | ||
2025-03-14 | 2.5846843279256 | |||||||||
2025-03-14 | 379.7799987793 | 390.23001098633 | 379.51000976562 | 388.55999755859 | 387.21142578125 | 19952800 | 2.8246952504161 | -0.47868678280039 | ||
2025-03-17 | -0.47868678280039 | |||||||||
2025-03-17 | 386.70001220703 | 392.70999145508 | 385.57000732422 | 388.70001220703 | 387.35095214844 | 22474300 | 1.8517996719738 | 0.51719677705344 | ||
2025-03-17 | 0.51719677705344 | |||||||||
2025-03-17 | 386.70001220703 | 392.70999145508 | 385.57000732422 | 388.70001220703 | 387.35095214844 | 22474300 | 1.8517996719738 | -0.41934778276886 | ||
2025-03-18 | 387.07000732422 | 387.36999511719 | 381.10000610352 | 383.51998901367 | 382.18893432617 | 19486900 | -1.6186047171194 | -0.91715148251549 | ||
2025-03-18 | -1.3326532108778 | |||||||||
2025-03-18 | 387.07000732422 | 387.36999511719 | 381.10000610352 | 383.51998901367 | 382.18893432617 | 19486900 | -1.6186047171194 | 0.52409517709737 | ||
2025-03-19 | 385.5299987793 | 389.67999267578 | 384 | 387.82000732422 | 386.47399902344 | 19185500 | 1.479164759318 | 0.5939897160202 | ||
2025-03-19 | 1.1211979645717 | |||||||||
2025-03-19 | 385.5299987793 | 389.67999267578 | 384 | 387.82000732422 | 386.47399902344 | 19185500 | 1.479164759318 | -0.53633568422499 | ||
2025-03-20 | -0.53633568422499 | |||||||||
2025-03-20 | 385.73999023438 | 391.79000854492 | 383.2799987793 | 386.83999633789 | 385.49740600586 | 18470500 | 2.2203114675246 | 0.28516776361385 | ||
2025-03-20 | 0.28516776361385 | |||||||||
2025-03-20 | 385.73999023438 | 391.79000854492 | 383.2799987793 | 386.83999633789 | 385.49740600586 | 18470500 | 2.2203114675246 | -0.93578615227407 | ||
2025-03-21 | -0.93578615227407 | |||||||||
2025-03-21 | 383.2200012207 | 391.73999023438 | 382.79998779297 | 391.26000976562 | 389.9020690918 | 39675900 | 2.335423909742 | 2.0980138091204 | ||
2025-03-21 | 383.2200012207 | 391.73999023438 | 382.79998779297 | 391.26000976562 | 389.9020690918 | 39675900 | 2.335423909742 | 1.058115837941 | ||
2025-03-24 | 3.1783290634579 | |||||||||
2025-03-24 | 395.39999389648 | 395.39999389648 | 389.80999755859 | 393.07998657227 | 391.71572875977 | 21004500 | -1.4137573151693 | -0.58674945878379 | ||
2025-03-24 | -0.58674945878379 | |||||||||
2025-03-24 | 395.39999389648 | 395.39999389648 | 389.80999755859 | 393.07998657227 | 391.71572875977 | 21004500 | -1.4137573151693 | 0.21370379672441 | ||
2025-03-25 | 393.92001342773 | 396.35998535156 | 392.64001464844 | 395.16000366211 | 393.78854370117 | 15775000 | 0.94742526597953 | 0.314782238045 | ||
2025-03-25 | 0.52915873636352 | |||||||||
2025-03-25 | 393.92001342773 | 396.35998535156 | 392.64001464844 | 395.16000366211 | 393.78854370117 | 15775000 | 0.94742526597953 | -0.040490854496045 | ||
2025-03-26 | 395 | 395.30999755859 | 388.57000732422 | 389.9700012207 | 388.61654663086 | 16108400 | -1.7049885598646 | -1.2734174124802 | ||
2025-03-26 | -1.3133926493847 | |||||||||
2025-03-26 | 395 | 395.30999755859 | 388.57000732422 | 389.9700012207 | 388.61654663086 | 16108400 | -1.7049885598646 | 0.041029736033171 | ||
2025-03-27 | 390.13000488281 | 392.23999023438 | 387.39999389648 | 390.57998657227 | 389.22439575195 | 13766800 | 1.2493537465527 | 0.11534147177126 | ||
2025-03-27 | 0.15641853210583 | |||||||||
2025-03-27 | 390.13000488281 | 392.23999023438 | 387.39999389648 | 390.57998657227 | 389.22439575195 | 13766800 | 1.2493537465527 | -0.64007375849952 | ||
2025-03-28 | 388.07998657227 | 389.13000488281 | 376.92999267578 | 378.79998779297 | 377.48529052734 | 21632000 | -3.1352021314073 | -2.3912593023059 | ||
2025-03-28 | 388.07998657227 | 389.13000488281 | 376.92999267578 | 378.79998779297 | 377.48529052734 | 21632000 | -3.1352021314073 | -1.6525816921273 | ||
2025-03-31 | -4.6187666156842 | |||||||||
2025-03-31 | 372.54000854492 | 377.07000732422 | 367.23999023438 | 375.39001464844 | 374.08715820312 | 35184700 | 2.6767283932151 | 0.76502014230559 | ||
2025-03-31 | 0.76502014230559 | |||||||||
2025-03-31 | 372.54000854492 | 377.07000732422 | 367.23999023438 | 375.39001464844 | 374.08715820312 | 35184700 | 2.6767283932151 | -0.19713384029305 | ||
2025-04-01 | -0.19713384029305 | |||||||||
2025-04-01 | 374.64999389648 | 382.85000610352 | 373.23001098633 | 382.19000244141 | 380.86352539062 | 19689500 | 2.5774977450942 | 2.0125473556007 | ||
2025-04-01 | 2.0125473556007 | |||||||||
2025-04-01 | 374.64999389648 | 382.85000610352 | 373.23001098633 | 382.19000244141 | 380.86352539062 | 19689500 | 2.5774977450942 | -1.1041631632816 | ||
2025-04-02 | -1.1041631632816 | |||||||||
2025-04-02 | 377.9700012207 | 385.07998657227 | 376.61999511719 | 382.14001464844 | 380.81372070312 | 16092600 | 2.2462937615529 | 1.1032657126933 | ||
2025-04-02 | 1.1032657126933 | |||||||||
2025-04-02 | 377.9700012207 | 385.07998657227 | 376.61999511719 | 382.14001464844 | 380.81372070312 | 16092600 | 2.2462937615529 | -1.9233803898494 | ||
2025-04-03 | 374.79000854492 | 377.48001098633 | 369.35000610352 | 373.10998535156 | 371.81503295898 | 30198000 | -2.1537577212551 | -0.44825719871292 | ||
2025-04-03 | 374.79000854492 | 377.48001098633 | 369.35000610352 | 373.10998535156 | 371.81503295898 | 30198000 | -2.1537577212551 | -2.4067917829346 | ||
2025-04-04 | 364.13000488281 | 374.58999633789 | 359.48001098633 | 359.83999633789 | 358.5910949707 | 49209900 | -4.0337396885348 | -1.1781529913478 | ||
2025-04-04 | 364.13000488281 | 374.58999633789 | 359.48001098633 | 359.83999633789 | 358.5910949707 | 49209900 | -4.0337396885348 | -2.4899932042753 | ||
2025-04-07 | -8.1802503185602 | |||||||||
2025-04-07 | 350.88000488281 | 371 | 344.79000854492 | 357.85998535156 | 356.61798095703 | 50425000 | 7.6017259217253 | 1.989278491683 | ||
2025-04-07 | 350.88000488281 | 371 | 344.79000854492 | 357.85998535156 | 356.61798095703 | 50425000 | 7.6017259217253 | 2.9061713630389 | ||
2025-04-08 | 4.9532616965783 | |||||||||
2025-04-08 | 368.26000976562 | 373.64999389648 | 350.25 | 354.55999755859 | 353.32943725586 | 35868900 | -6.2625436313983 | -3.7202009025499 | ||
2025-04-08 | 368.26000976562 | 373.64999389648 | 350.25 | 354.55999755859 | 353.32943725586 | 35868900 | -6.2625436313983 | -0.28767740881522 | ||
2025-04-09 | -3.997176133806 | |||||||||
2025-04-09 | 353.54000854492 | 393.23001098633 | 353.10000610352 | 390.48999023438 | 389.13473510742 | 50199700 | 11.36505357948 | 10.451428635059 | ||
2025-04-09 | 10.451428635059 | |||||||||
2025-04-09 | 353.54000854492 | 393.23001098633 | 353.10000610352 | 390.48999023438 | 389.13473510742 | 50199700 | 11.36505357948 | -2.1588242686378 | ||
2025-04-10 | 382.05999755859 | 383.89999389648 | 367.79998779297 | 381.35000610352 | 380.02645874023 | 38024400 | -4.1938021254194 | -0.18583245029971 | ||
2025-04-10 | 382.05999755859 | 383.89999389648 | 367.79998779297 | 381.35000610352 | 380.02645874023 | 38024400 | -4.1938021254194 | -0.18617843023855 | ||
2025-04-11 | -2.5224655771651 | |||||||||
2025-04-11 | 380.64001464844 | 390.04998779297 | 378.89001464844 | 388.45001220703 | 387.10180664062 | 23839200 | 2.9454387059755 | 2.0518067617791 | ||
2025-04-11 | 380.64001464844 | 390.04998779297 | 378.89001464844 | 388.45001220703 | 387.10180664062 | 23839200 | 2.9454387059755 | 1.2279543992213 | ||
2025-04-14 | 3.3049564123952 | |||||||||
2025-04-14 | 393.2200012207 | 394.64999389648 | 384.20999145508 | 387.80999755859 | 386.46401977539 | 19251200 | -2.6453826435747 | -1.3758210786111 | ||
2025-04-14 | -1.3758210786111 | |||||||||
2025-04-14 | 393.2200012207 | 394.64999389648 | 384.20999145508 | 387.80999755859 | 386.46401977539 | 19251200 | -2.6453826435747 | 0.18050390950157 | ||
2025-04-15 | 0.18050390950157 | |||||||||
2025-04-15 | 388.51000976562 | 391.89001464844 | 384.16000366211 | 385.73001098633 | 384.39126586914 | 17199900 | -1.9724950106888 | -0.71555396499924 | ||
2025-04-15 | 388.51000976562 | 391.89001464844 | 384.16000366211 | 385.73001098633 | 384.39126586914 | 17199900 | -1.9724950106888 | -1.3117977379191 | ||
2025-04-16 | 380.67001342773 | 381.60998535156 | 368 | 371.60998535156 | 370.32025146484 | 21967800 | -3.5664646822656 | -2.3800214770244 | ||
2025-04-16 | -4.3499585568613 | |||||||||
2025-04-16 | 380.67001342773 | 381.60998535156 | 368 | 371.60998535156 | 370.32025146484 | 21967800 | -3.5664646822656 | 0.5758765191449 | ||
2025-04-17 | 0.5758765191449 | |||||||||
2025-04-17 | 373.75 | 374.32000732422 | 366.89001464844 | 367.7799987793 | 366.50354003906 | 21120200 | -1.9849306824109 | -1.5973247413252 | ||
2025-04-17 | 373.75 | 374.32000732422 | 366.89001464844 | 367.7799987793 | 366.50354003906 | 21120200 | -1.9849306824109 | -1.3486300156455 | ||
2025-04-21 | 362.82000732422 | 364.48001098633 | 355.67001342773 | 359.11999511719 | 357.87359619141 | 20807300 | -2.417141487335 | -1.0197927711646 | ||
2025-04-21 | -3.9143825773411 | |||||||||
2025-04-21 | 362.82000732422 | 364.48001098633 | 355.67001342773 | 359.11999511719 | 357.87359619141 | 20807300 | -2.417141487335 | 1.1862357494839 | ||
2025-04-22 | 363.38000488281 | 367.76998901367 | 359.85998535156 | 366.82000732422 | 365.54690551758 | 19485000 | 2.1980781370793 | 0.94666805965717 | ||
2025-04-22 | 363.38000488281 | 367.76998901367 | 359.85998535156 | 366.82000732422 | 365.54690551758 | 19485000 | 2.1980781370793 | 2.5189439097874 | ||
2025-04-23 | 4.7170869547039 | |||||||||
2025-04-23 | 376.05999755859 | 380.39001464844 | 373.01998901367 | 374.39001464844 | 373.09063720703 | 20545500 | -1.9374918770087 | -0.4440735310849 | ||
2025-04-23 | -0.4440735310849 | |||||||||
2025-04-23 | 376.05999755859 | 380.39001464844 | 373.01998901367 | 374.39001464844 | 373.09063720703 | 20545500 | -1.9374918770087 | 0.34990184228707 | ||
2025-04-24 | 375.70001220703 | 388.45001220703 | 375.19000244141 | 387.29998779297 | 385.9557800293 | 22232300 | 3.5342119137878 | 3.0875632709709 | ||
2025-04-24 | 3.4482685540249 | |||||||||
2025-04-24 | 375.70001220703 | 388.45001220703 | 375.19000244141 | 387.29998779297 | 385.9557800293 | 22232300 | 3.5342119137878 | -0.077456184462654 | ||
2025-04-25 | -0.077456184462654 | |||||||||
2025-04-25 | 387 | 392.16000366211 | 384.60000610352 | 391.85000610352 | 390.49002075195 | 18973200 | 1.9656779611592 | 1.253231551296 | ||
2025-04-25 | 387 | 392.16000366211 | 384.60000610352 | 391.85000610352 | 390.49002075195 | 18973200 | 1.9656779611592 | 0.028068227599687 | ||
2025-04-28 | 1.2816515387799 | |||||||||
2025-04-28 | 391.95999145508 | 392.73999023438 | 386.64001464844 | 391.16000366211 | 389.80242919922 | 16579400 | -1.5531842281447 | -0.20409934952773 | ||
2025-04-28 | -0.20409934952773 | |||||||||
2025-04-28 | 391.95999145508 | 392.73999023438 | 386.64001464844 | 391.16000366211 | 389.80242919922 | 16579400 | -1.5531842281447 | 0.03578692339421 | ||
2025-04-29 | 391.29998779297 | 395.10000610352 | 390.38000488281 | 394.04000854492 | 392.67242431641 | 14974000 | 1.2090786315042 | 0.70023532773602 | ||
2025-04-29 | 0.73627284381055 | |||||||||
2025-04-29 | 391.29998779297 | 395.10000610352 | 390.38000488281 | 394.04000854492 | 392.67242431641 | 14974000 | 1.2090786315042 | -0.9491474649399 | ||
2025-04-30 | -0.9491474649399 | |||||||||
2025-04-30 | 390.29998779297 | 396.66000366211 | 384.44000244141 | 395.26000976562 | 393.88818359375 | 36461100 | 3.1786497614971 | 1.2708229894404 | ||
2025-04-30 | 390.29998779297 | 396.66000366211 | 384.44000244141 | 395.26000976562 | 393.88818359375 | 36461100 | 3.1786497614971 | 9.0699728533618 | ||
2025-05-01 | 10.456059142959 | |||||||||
2025-05-01 | 431.10998535156 | 436.98999023438 | 424.89999389648 | 425.39999389648 | 423.9235534668 | 58938100 | -2.7666529229666 | -1.3244860126405 | ||
2025-05-01 | -1.3244860126405 | |||||||||
2025-05-01 | 431.10998535156 | 436.98999023438 | 424.89999389648 | 425.39999389648 | 423.9235534668 | 58938100 | -2.7666529229666 | 1.4903611727445 | ||
2025-05-02 | 431.73999023438 | 439.44000244141 | 429.98999023438 | 435.2799987793 | 433.76928710938 | 30757400 | 2.1977284173244 | 0.81993992333214 | ||
2025-05-02 | 2.3225211623338 | |||||||||
2025-05-02 | 431.73999023438 | 439.44000244141 | 429.98999023438 | 435.2799987793 | 433.76928710938 | 30757400 | 2.1977284173244 | -0.55366744827882 | ||
2025-05-05 | -0.55366744827882 | |||||||||
2025-05-05 | 432.86999511719 | 439.5 | 432.10998535156 | 436.17001342773 | 434.65618896484 | 20136100 | 1.7102161252823 | 0.76235783209078 | ||
2025-05-05 | 0.76235783209078 | |||||||||
2025-05-05 | 432.86999511719 | 439.5 | 432.10998535156 | 436.17001342773 | 434.65618896484 | 20136100 | 1.7102161252823 | -0.91019581779683 | ||
2025-05-06 | -0.91019581779683 | |||||||||
2025-05-06 | 432.20001220703 | 437.73001098633 | 431.17001342773 | 433.30999755859 | 431.80612182617 | 15104200 | 1.5214410451327 | 0.25682214720317 | ||
2025-05-06 | 432.20001220703 | 437.73001098633 | 431.17001342773 | 433.30999755859 | 431.80612182617 | 15104200 | 1.5214410451327 | 0.12231399743441 | ||
2025-05-07 | 0.37945027407212 | |||||||||
2025-05-07 | 433.83999633789 | 438.11999511719 | 431.10998535156 | 433.35000610352 | 431.8459777832 | 23295300 | -1.6000205066537 | -0.11294261444567 | ||
2025-05-07 | -0.11294261444567 | |||||||||
2025-05-07 | 433.83999633789 | 438.11999511719 | 431.10998535156 | 433.35000610352 | 431.8459777832 | 23295300 | -1.6000205066537 | 1.0568793141246 | ||
2025-05-08 | 437.92999267578 | 443.67001342773 | 435.66000366211 | 438.17001342773 | 436.64926147461 | 23491300 | 1.8385919520483 | 0.054808018625674 | ||
2025-05-08 | 437.92999267578 | 443.67001342773 | 435.66000366211 | 438.17001342773 | 436.64926147461 | 23491300 | 1.8385919520483 | 0.41764304178415 | ||
2025-05-09 | 1.5345549331539 | |||||||||
2025-05-09 | 440 | 440.73999023438 | 435.88000488281 | 438.73001098633 | 437.2073059082 | 15324200 | -1.1026876297243 | -0.2886338667436 | ||
2025-05-09 | -0.2886338667436 | |||||||||
2025-05-09 | 440 | 440.73999023438 | 435.88000488281 | 438.73001098633 | 437.2073059082 | 15324200 | -1.1026876297243 | 1.643377766401 | ||
2025-05-12 | 445.94000244141 | 449.36999511719 | 439.7799987793 | 449.26000976562 | 447.70077514648 | 22821900 | 2.1806349457705 | 0.7444964134284 | ||
2025-05-12 | 2.4001090683594 | |||||||||
2025-05-12 | 445.94000244141 | 449.36999511719 | 439.7799987793 | 449.26000976562 | 447.70077514648 | 22821900 | 2.1806349457705 | -0.32943305750722 | ||
2025-05-13 | -0.32943305750722 | |||||||||
2025-05-13 | 447.7799987793 | 450.67001342773 | 445.35998535156 | 449.14001464844 | 447.58120727539 | 23618800 | 1.1923002179866 | 0.30372412185631 | ||
2025-05-13 | 0.30372412185631 | |||||||||
2025-05-13 | 447.7799987793 | 450.67001342773 | 445.35998535156 | 449.14001464844 | 447.58120727539 | 23618800 | 1.1923002179866 | -0.22264771950519 | ||
2025-05-14 | -0.22264771950519 | |||||||||
2025-05-14 | 448.14001464844 | 453.89999389648 | 448.14001464844 | 452.94000244141 | 451.36798095703 | 19902800 | 1.2853079528204 | 1.0710910956555 | ||
2025-05-14 | 1.0710910956555 | |||||||||
2025-05-14 | 448.14001464844 | 453.89999389648 | 448.14001464844 | 452.94000244141 | 451.36798095703 | 19902800 | 1.2853079528204 | -0.47909511547616 | ||
2025-05-15 | -0.47909511547616 | |||||||||
2025-05-15 | 450.76998901367 | 456.19000244141 | 450.42999267578 | 453.13000488281 | 452.38632202148 | 21992300 | 1.2787802453845 | 0.52355212783899 | ||
2025-05-15 | 0.52355212783899 | |||||||||
2025-05-15 | 450.76998901367 | 456.19000244141 | 450.42999267578 | 453.13000488281 | 452.38632202148 | 21992300 | 1.2787802453845 | -0.23834596654509 | ||
2025-05-16 | -0.23834596654509 | |||||||||
2025-05-16 | 452.04998779297 | 454.35998535156 | 448.73001098633 | 454.26998901367 | 453.52444458008 | 23849800 | 1.2546462744623 | 0.49109640098473 | ||
2025-05-16 | 0.49109640098473 | |||||||||
2025-05-16 | 452.04998779297 | 454.35998535156 | 448.73001098633 | 454.26998901367 | 453.52444458008 | 23849800 | 1.2546462744623 | -0.7462487535705 | ||
2025-05-19 | -0.7462487535705 | |||||||||
2025-05-19 | 450.88000488281 | 459.58999633789 | 450.79998779297 | 458.86999511719 | 458.11688232422 | 21336500 | 1.9498688515845 | 1.7720879497532 | ||
2025-05-19 | 1.7720879497532 | |||||||||
2025-05-19 | 450.88000488281 | 459.58999633789 | 450.79998779297 | 458.86999511719 | 458.11688232422 | 21336500 | 1.9498688515845 | -0.71479914010486 | ||
2025-05-20 | -0.71479914010486 | |||||||||
2025-05-20 | 455.58999633789 | 458.33999633789 | 454.32000732422 | 458.17001342773 | 457.41806030273 | 15441800 | 0.88483644762822 | 0.56630240140969 | ||
2025-05-20 | 0.56630240140969 | |||||||||
2025-05-20 | 455.58999633789 | 458.33999633789 | 454.32000732422 | 458.17001342773 | 457.41806030273 | 15441800 | 0.88483644762822 | -0.78573586180001 | ||
2025-05-21 | 454.57000732422 | 457.7799987793 | 451.80999755859 | 452.57000732422 | 451.82723999023 | 19216900 | -1.3041201530479 | -0.4399762341939 | ||
2025-05-21 | -1.2222550449384 | |||||||||
2025-05-21 | 454.57000732422 | 457.7799987793 | 451.80999755859 | 452.57000732422 | 451.82723999023 | 19216900 | -1.3041201530479 | 0.52588656877288 | ||
2025-05-22 | 0.52588656877288 | |||||||||
2025-05-22 | 454.95001220703 | 460.25 | 453.89999389648 | 454.85998535156 | 454.11346435547 | 18025600 | -1.3796862799599 | -0.019788296088186 | ||
2025-05-22 | 454.95001220703 | 460.25 | 453.89999389648 | 454.85998535156 | 454.11346435547 | 18025600 | -1.3796862799599 | -1.0728519813548 | ||
2025-05-23 | -1.0924279783163 | |||||||||
2025-05-23 | 449.98001098633 | 453.69000244141 | 448.91000366211 | 450.17999267578 | 449.44116210938 | 16883500 | 1.0648011272421 | 0.044442349564555 | ||
2025-05-23 | 449.98001098633 | 453.69000244141 | 448.91000366211 | 450.17999267578 | 449.44116210938 | 16883500 | 1.0648011272421 | 1.3994443140622 | ||
2025-05-27 | 456.48001098633 | 460.95001220703 | 456.11999511719 | 460.69000244141 | 459.93389892578 | 20974300 | 1.0589356181596 | 0.92227290434503 | ||
2025-05-27 | 456.48001098633 | 460.95001220703 | 456.11999511719 | 460.69000244141 | 459.93389892578 | 20974300 | 1.0589356181596 | 0.11504455848579 | ||
2025-05-28 | 2.497886563836 | |||||||||
2025-05-28 | 461.2200012207 | 462.51998901367 | 456.92999267578 | 457.35998535156 | 456.609375 | 17086300 | -1.208595621956 | -0.8369142402594 | ||
2025-05-28 | -0.8369142402594 | |||||||||
2025-05-28 | 461.2200012207 | 462.51998901367 | 456.92999267578 | 457.35998535156 | 456.609375 | 17086300 | -1.208595621956 | 0.91612790265976 | ||
2025-05-29 | 0.91612790265976 | |||||||||
2025-05-29 | 461.54998779297 | 461.7200012207 | 455.30999755859 | 458.67999267578 | 457.92721557617 | 13974800 | -1.388288063147 | -0.62181674641812 | ||
2025-05-29 | -0.62181674641812 | |||||||||
2025-05-29 | 461.54998779297 | 461.7200012207 | 455.30999755859 | 458.67999267578 | 457.92721557617 | 13974800 | -1.388288063147 | 0.22673946139549 | ||
2025-05-30 | 459.7200012207 | 461.67999267578 | 455.54000854492 | 460.35998535156 | 459.60443115234 | 34770500 | 1.3478473933545 | 0.13921172217002 | ||
2025-05-30 | 0.36626683147455 | |||||||||
2025-05-30 | 459.7200012207 | 461.67999267578 | 455.54000854492 | 460.35998535156 | 459.60443115234 | 34770500 | 1.3478473933545 | -0.69944626066186 | ||
2025-06-02 | -0.69944626066186 | |||||||||
2025-06-02 | 457.14001464844 | 462.10998535156 | 456.89001464844 | 461.9700012207 | 461.21182250977 | 16626500 | 1.1425005002881 | 1.0565661323654 | ||
2025-06-02 | 1.0565661323654 | |||||||||
2025-06-02 | 457.14001464844 | 462.10998535156 | 456.89001464844 | 461.9700012207 | 461.21182250977 | 16626500 | 1.1425005002881 | -0.10823213599992 | ||
2025-06-03 | -0.10823213599992 | |||||||||
2025-06-03 | 461.4700012207 | 464.14001464844 | 460.85998535156 | 462.9700012207 | 462.21017456055 | 15743800 | 0.71171926423008 | 0.32504821462547 | ||
2025-06-03 | 461.4700012207 | 464.14001464844 | 460.85998535156 | 462.9700012207 | 462.21017456055 | 15743800 | 0.71171926423008 | 0.22247635410093 | ||
2025-06-04 | 0.54824772414337 | |||||||||
2025-06-04 | 464 | 465.69000244141 | 463.01998901367 | 463.86999511719 | 463.1086730957 | 14162700 | -0.57334566207922 | -0.028018293709586 | ||
2025-06-04 | -0.028018293709586 | |||||||||
2025-06-04 | 464 | 465.69000244141 | 463.01998901367 | 463.86999511719 | 463.1086730957 | 14162700 | -0.57334566207922 | 0.23497884091754 | ||
2025-06-05 | 464.95999145508 | 469.64999389648 | 464.0299987793 | 467.67999267578 | 466.91241455078 | 20131700 | 1.2111275417477 | 0.58499683213409 | ||
2025-06-05 | 464.95999145508 | 469.64999389648 | 464.0299987793 | 467.67999267578 | 466.91241455078 | 20131700 | 1.2111275417477 | 0.51531040451844 | ||
2025-06-06 | 470.08999633789 | 473.33999633789 | 468.7799987793 | 470.38000488281 | 469.60800170898 | 15285600 | 0.97273722651734 | 0.061692132821611 | ||
2025-06-06 | 1.4034125582924 | |||||||||
2025-06-06 | 470.08999633789 | 473.33999633789 | 468.7799987793 | 470.38000488281 | 469.60800170898 | 15285600 | 0.97273722651734 | -0.14456241097039 | ||
2025-06-09 | -0.14456241097039 | |||||||||
2025-06-09 | 469.70001220703 | 473.42999267578 | 468.61999511719 | 472.75 | 471.97412109375 | 16469900 | 1.0264174829738 | 0.64934803357519 | ||
2025-06-09 | 0.64934803357519 | |||||||||
2025-06-09 | 469.70001220703 | 473.42999267578 | 468.61999511719 | 472.75 | 471.97412109375 | 16469900 | 1.0264174829738 | -0.32998361895161 | ||
2025-06-10 | 471.19000244141 | 472.79998779297 | 466.95999145508 | 470.92001342773 | 470.14712524414 | 15375900 | -1.2351938427815 | -0.057299393508559 | ||
2025-06-10 | 471.19000244141 | 472.79998779297 | 466.95999145508 | 470.92001342773 | 470.14712524414 | 15375900 | -1.2351938427815 | -0.19112044262282 | ||
2025-06-11 | -0.57747456083091 | |||||||||
2025-06-11 | 470.01998901367 | 475.4700012207 | 469.66000366211 | 472.61999511719 | 471.84432983398 | 16399200 | 1.2370645814613 | 0.55316926179494 | ||
2025-06-11 | 470.01998901367 | 475.4700012207 | 469.66000366211 | 472.61999511719 | 471.84432983398 | 16399200 | 1.2370645814613 | 0.50780625476696 | ||
2025-06-12 | 475.01998901367 | 480.42001342773 | 473.51998901367 | 478.86999511719 | 478.08407592773 | 18950600 | 1.4571770092399 | 0.81049349344429 | ||
2025-06-12 | 1.8828999426359 | |||||||||
2025-06-12 | 475.01998901367 | 480.42001342773 | 473.51998901367 | 478.86999511719 | 478.08407592773 | 18950600 | 1.4571770092399 | -0.51370757829087 | ||
2025-06-13 | 476.41000366211 | 479.17999267578 | 472.76000976562 | 474.95999145508 | 474.18048095703 | 16814500 | -1.3397852598783 | -0.30436225013857 | ||
2025-06-13 | -0.81650629648502 | |||||||||
2025-06-13 | 476.41000366211 | 479.17999267578 | 472.76000976562 | 474.95999145508 | 474.18048095703 | 16814500 | -1.3397852598783 | 0.052636012400553 | ||
2025-06-16 | 475.20999145508 | 480.69000244141 | 475 | 479.14001464844 | 478.35363769531 | 15626100 | 1.1978952508224 | 0.82700769428812 | ||
2025-06-16 | 0.88007901056119 | |||||||||
2025-06-16 | 475.20999145508 | 480.69000244141 | 475 | 479.14001464844 | 478.35363769531 | 15626100 | 1.1978952508224 | -0.78056948649912 | ||
2025-06-17 | -0.78056948649912 | |||||||||
2025-06-17 | 475.39999389648 | 478.73999023438 | 474.07998657227 | 478.04000854492 | 477.25543212891 | 15414100 | 0.9829572633518 | 0.5553249226613 | ||
2025-06-17 | 0.5553249226613 | |||||||||
2025-06-17 | 475.39999389648 | 478.73999023438 | 474.07998657227 | 478.04000854492 | 477.25543212891 | 15414100 | 0.9829572633518 | -0.0083692879689456 | ||
2025-06-18 | -0.0083692879689456 | |||||||||
2025-06-18 | 478 | 481 | 474.45999145508 | 480.23999023438 | 479.45181274414 | 17526500 | 1.3784109646137 | 0.46861720384415 | ||
2025-06-18 | 478 | 481 | 474.45999145508 | 480.23999023438 | 479.45181274414 | 17526500 | 1.3784109646137 | 0.41438047485007 | ||
2025-06-20 | 0.88493953688874 | |||||||||
2025-06-20 | 482.23001098633 | 483.45999145508 | 476.86999511719 | 477.39999389648 | 476.6164855957 | 37576200 | -1.3630903186128 | -1.0016002695404 | ||
2025-06-20 | -1.0016002695404 | |||||||||
2025-06-20 | 482.23001098633 | 483.45999145508 | 476.86999511719 | 477.39999389648 | 476.6164855957 | 37576200 | -1.3630903186128 | 0.16966853140961 | ||
2025-06-23 | 478.20999145508 | 487.75 | 472.51000976562 | 486 | 485.20236206055 | 24864000 | 3.22532643106 | 1.6289932632354 | ||
2025-06-23 | 478.20999145508 | 487.75 | 472.51000976562 | 486 | 485.20236206055 | 24864000 | 3.22532643106 | 0.60699839650848 | ||
2025-06-24 | 488.95001220703 | 491.85000610352 | 486.79998779297 | 490.10998535156 | 489.30560302734 | 22305600 | 1.0373908046798 | 0.23723757348841 | ||
2025-06-24 | 488.95001220703 | 491.85000610352 | 486.79998779297 | 490.10998535156 | 489.30560302734 | 22305600 | 1.0373908046798 | 0.39379389342067 | ||
2025-06-25 | 492.04000854492 | 494.55999755859 | 489.39001464844 | 492.26998901367 | 491.46206665039 | 17495100 | 1.0564136487072 | 0.046740196885642 | ||
2025-06-25 | 492.04000854492 | 494.55999755859 | 489.39001464844 | 492.26998901367 | 491.46206665039 | 17495100 | 1.0564136487072 | 0.14423425935002 | ||
2025-06-26 | 492.98001098633 | 498.04000854492 | 492.80999755859 | 497.45001220703 | 496.63357543945 | 21578900 | 1.061263166786 | 0.90673072357637 | ||
2025-06-26 | 492.98001098633 | 498.04000854492 | 492.80999755859 | 497.45001220703 | 496.63357543945 | 21578900 | 1.061263166786 | 0.020097614530945 | ||
2025-06-27 | 4.2207779962506 | |||||||||
2025-06-27 | 497.54998779297 | 499.29998779297 | 493.0299987793 | 495.94000244141 | 495.12606811523 | 34539200 | -1.2557558916408 | -0.32358263311473 | ||
2025-06-27 | -0.32358263311473 | |||||||||
2025-06-27 | 497.54998779297 | 499.29998779297 | 493.0299987793 | 495.94000244141 | 495.12606811523 | 34539200 | -1.2557558916408 | 0.22180225392194 | ||
2025-06-30 | 497.04000854492 | 500.76000976562 | 495.32998657227 | 497.41000366211 | 496.59365844727 | 28369000 | 1.0962435831789 | 0.074439705220231 | ||
2025-06-30 | 0.29640706808617 | |||||||||
2025-06-30 | 497.04000854492 | 500.76000976562 | 495.32998657227 | 497.41000366211 | 496.59365844727 | 28369000 | 1.0962435831789 | -0.1889794001901 | ||
2025-07-01 | 496.4700012207 | 498.04998779297 | 490.98001098633 | 492.04998779297 | 491.24243164062 | 19945400 | -1.4195315691042 | -0.89028811748275 | ||
2025-07-01 | 496.4700012207 | 498.04998779297 | 490.98001098633 | 492.04998779297 | 491.24243164062 | 19945400 | -1.4195315691042 | -0.41865615480119 | ||
2025-07-02 | -1.4917298351673 | |||||||||
2025-07-02 | 489.98999023438 | 493.5 | 488.70001220703 | 491.08999633789 | 490.28402709961 | 16319600 | 0.98219514488886 | 0.22449562755138 | ||
2025-07-02 | 489.98999023438 | 493.5 | 488.70001220703 | 491.08999633789 | 490.28402709961 | 16319600 | 0.98219514488886 | 0.55387021543636 | ||
2025-07-03 | 493.80999755859 | 500.13000488281 | 493.44000244141 | 498.83999633789 | 498.02130126953 | 13984800 | 1.3557884258078 | 1.0186101545463 | ||
2025-07-03 | 1.8061605910117 | |||||||||
2025-07-03 | 493.80999755859 | 500.13000488281 | 493.44000244141 | 498.83999633789 | 498.02130126953 | 13984800 | 1.3557884258078 | -0.29267730450571 | ||
2025-07-07 | -0.29267730450571 | |||||||||
2025-07-07 | 497.38000488281 | 498.75 | 495.23001098633 | 497.7200012207 | 496.90313720703 | 13981600 | 0.71077861510478 | 0.068357460000978 | ||
2025-07-07 | 0.068357460000978 | |||||||||
2025-07-07 | 497.38000488281 | 498.75 | 495.23001098633 | 497.7200012207 | 496.90313720703 | 13981600 | 0.71077861510478 | -0.096441972424421 | ||
2025-07-08 | 497.23999023438 | 498.20001220703 | 494.10998535156 | 496.61999511719 | 495.80493164062 | 11846600 | -0.82096080996664 | -0.12468729976751 | ||
2025-07-08 | -0.22100902130067 | |||||||||
2025-07-08 | 497.23999023438 | 498.20001220703 | 494.10998535156 | 496.61999511719 | 495.80493164062 | 11846600 | -0.82096080996664 | 0.7410077548152 | ||
2025-07-09 | 500.29998779297 | 506.7799987793 | 499.73999023438 | 503.51000976562 | 502.68365478516 | 18659500 | 1.4087342783234 | 0.64161943853267 | ||
2025-07-09 | 1.3873816431438 | |||||||||
2025-07-09 | 500.29998779297 | 506.7799987793 | 499.73999023438 | 503.51000976562 | 502.68365478516 | 18659500 | 1.4087342783234 | -0.091363024316116 | ||
2025-07-10 | 503.04998779297 | 504.44000244141 | 497.75 | 501.48001098633 | 500.65698242188 | 16492100 | -1.3262236160946 | -0.31209161012579 | ||
2025-07-10 | 503.04998779297 | 504.44000244141 | 497.75 | 501.48001098633 | 500.65698242188 | 16492100 | -1.3262236160946 | -0.600225273128 | ||
2025-07-11 | -1.0009748460151 | |||||||||
2025-07-11 | 498.4700012207 | 505.0299987793 | 497.79998779297 | 503.32000732422 | 502.49395751953 | 16459500 | 1.4523927608723 | 0.97297853263756 | ||
2025-07-11 | 0.97297853263756 | |||||||||
2025-07-11 | 498.4700012207 | 505.0299987793 | 497.79998779297 | 503.32000732422 | 502.49395751953 | 16459500 | 1.4523927608723 | -0.35762900030862 | ||
2025-07-14 | -0.35762900030862 | |||||||||
2025-07-14 | 501.51998901367 | 503.9700012207 | 501.0299987793 | 503.01998901367 | 502.19442749023 | 12058800 | 0.58679169881428 | 0.29909077062911 | ||
2025-07-14 | 501.51998901367 | 503.9700012207 | 501.0299987793 | 503.01998901367 | 502.19442749023 | 12058800 | 0.58679169881428 | 0 | ||
2025-07-15 | 503.01998901367 | 508.29998779297 | 502.79000854492 | 505.82000732422 | 504.98983764648 | 14927200 | 1.0958808159281 | 0.55664155932196 | ||
2025-07-15 | 0.85739719348048 | |||||||||
2025-07-15 | 503.01998901367 | 508.29998779297 | 502.79000854492 | 505.82000732422 | 504.98983764648 | 14927200 | 1.0958808159281 | -0.12653011726902 | ||
2025-07-16 | -0.12653011726902 | |||||||||
2025-07-16 | 505.17999267578 | 506.7200012207 | 501.89001464844 | 505.61999511719 | 504.79016113281 | 15154400 | 0.96235956709538 | 0.087098152695186 | ||
2025-07-16 | 505.17999267578 | 506.7200012207 | 501.89001464844 | 505.61999511719 | 504.79016113281 | 15154400 | 0.96235956709538 | 0.011866136460803 | ||
2025-07-17 | 505.67999267578 | 513.36999511719 | 505.61999511719 | 511.70001220703 | 510.86019897461 | 17503100 | 1.5327716614933 | 1.1904800700924 | ||
2025-07-17 | 505.67999267578 | 513.36999511719 | 505.61999511719 | 511.70001220703 | 510.86019897461 | 17503100 | 1.5327716614933 | 0.543280866797 | ||
2025-07-18 | 1.8409255963819 | |||||||||
2025-07-18 | 514.47998046875 | 514.64001464844 | 507.42999267578 | 510.04998779297 | 509.212890625 | 21209700 | -1.4009835549965 | -0.86106220726898 | ||
2025-07-18 | 514.47998046875 | 514.64001464844 | 507.42999267578 | 510.04998779297 | 509.212890625 | 21209700 | -1.4009835549965 | -0.65483705868578 | ||
2025-07-21 | -1.5102607115232 | |||||||||
2025-07-21 | 506.70999145508 | 512.09002685547 | 505.54998779297 | 510.05999755859 | 509.22286987305 | 14066800 | 1.2936483474268 | 0.66112888239991 | ||
2025-07-21 | 506.70999145508 | 512.09002685547 | 505.54998779297 | 510.05999755859 | 509.22286987305 | 14066800 | 1.2936483474268 | 0.17841110192234 | ||
2025-07-22 | 0.84071951164646 | |||||||||
2025-07-22 | 510.9700012207 | 511.20001220703 | 505.26998901367 | 505.26998901367 | 504.44073486328 | 13868600 | -1.1600201587941 | -1.1155277596364 | ||
2025-07-22 | -1.1155277596364 | |||||||||
2025-07-22 | 510.9700012207 | 511.20001220703 | 505.26998901367 | 505.26998901367 | 504.44073486328 | 13868600 | -1.1600201587941 | 0.2929148808575 | ||
2025-07-23 | 0.2929148808575 | |||||||||
2025-07-23 | 506.75 | 506.79000854492 | 500.70001220703 | 505.86999511719 | 505.0397644043 | 16396600 | -1.201680426845 | -0.1736566122965 | ||
2025-07-23 | -0.1736566122965 | |||||||||
2025-07-23 | 506.75 | 506.79000854492 | 500.70001220703 | 505.86999511719 | 505.0397644043 | 16396600 | -1.201680426845 | 0.57326861139739 | ||
2025-07-24 | 508.76998901367 | 513.66998291016 | 507.29998779297 | 510.88000488281 | 510.04153442383 | 16107000 | 1.2556663257376 | 0.41472883910296 | ||
2025-07-24 | 508.76998901367 | 513.66998291016 | 507.29998779297 | 510.88000488281 | 510.04153442383 | 16107000 | 1.2556663257376 | 0.31122099223226 | ||
2025-07-25 | 512.46997070312 | 518.28997802734 | 510.35998535156 | 513.71002197266 | 512.86694335938 | 19125700 | 1.5538037666332 | 0.24197540156936 | ||
2025-07-25 | 512.46997070312 | 518.28997802734 | 510.35998535156 | 513.71002197266 | 512.86694335938 | 19125700 | 1.5538037666332 | 0.07202411893128 | ||
2025-07-28 | 1.6229509660391 | |||||||||
2025-07-28 | 514.08001708984 | 515 | 510.11999511719 | 512.5 | 511.65887451172 | 14308000 | -0.94757376365291 | -0.3073484744239 | ||
2025-07-28 | -0.3073484744239 | |||||||||
2025-07-28 | 514.08001708984 | 515 | 510.11999511719 | 512.5 | 511.65887451172 | 14308000 | -0.94757376365291 | 0.59122522865853 | ||
2025-07-29 | 0.59122522865853 | |||||||||
2025-07-29 | 515.53002929688 | 517.61999511719 | 511.55999755859 | 512.57000732422 | 511.72875976562 | 16469200 | -1.1707425554961 | -0.57417062138813 | ||
2025-07-29 | -0.57417062138813 | |||||||||
2025-07-29 | 515.53002929688 | 517.61999511719 | 511.55999755859 | 512.57000732422 | 511.72875976562 | 16469200 | -1.1707425554961 | 0.50724302022864 | ||
2025-07-30 | 0.50724302022864 | |||||||||
2025-07-30 | 515.16998291016 | 515.95001220703 | 509.44000244141 | 513.23999023438 | 512.39764404297 | 26380400 | -1.2617520324843 | -0.37463220680655 | ||
2025-07-30 | -0.37463220680655 | |||||||||
2025-07-30 | 515.16998291016 | 515.95001220703 | 509.44000244141 | 513.23999023438 | 512.39764404297 | 26380400 | -1.2617520324843 | 8.1813559023723 | ||
2025-07-31 | 8.1813559023723 | |||||||||
2025-07-31 | 555.22998046875 | 555.45001220703 | 531.90002441406 | 533.5 | 532.62438964844 | 51617300 | -4.2398032721964 | -3.9136900443316 | ||
2025-07-31 | -3.9136900443316 | |||||||||
2025-07-31 | 555.22998046875 | 555.45001220703 | 531.90002441406 | 533.5 | 532.62438964844 | 51617300 | -4.2398032721964 | 0.28116213683225 | ||
2025-08-01 | 0.28116213683225 | |||||||||
2025-08-01 | 535 | 535.79998779297 | 520.85998535156 | 524.10998535156 | 523.24981689453 | 28977600 | -2.7883543825647 | -2.0355167567173 | ||
2025-08-01 | -2.0355167567173 | |||||||||
2025-08-01 | 535 | 535.79998779297 | 520.85998535156 | 524.10998535156 | 523.24981689453 | 28977600 | -2.7883543825647 | 0.79373305145045 | ||
2025-08-04 | 528.27001953125 | 538.25 | 528.13000488281 | 535.64001464844 | 534.76092529297 | 25349000 | 1.9161939339979 | 1.3951189438551 | ||
2025-08-04 | 528.27001953125 | 538.25 | 528.13000488281 | 535.64001464844 | 534.76092529297 | 25349000 | 1.9161939339979 | 0.2875024242456 | ||
2025-08-05 | 2.4937527789041 | |||||||||
2025-08-05 | 537.17999267578 | 537.29998779297 | 527.23999023438 | 527.75 | 526.88385009766 | 19171600 | -1.872324174046 | -1.7554623784123 | ||
2025-08-05 | -1.7554623784123 | |||||||||
2025-08-05 | 537.17999267578 | 537.29998779297 | 527.23999023438 | 527.75 | 526.88385009766 | 19171600 | -1.872324174046 | 0.59687814572478 | ||
2025-08-06 | 0.59687814572478 | |||||||||
2025-08-06 | 530.90002441406 | 531.70001220703 | 524.03002929688 | 524.94000244141 | 524.07849121094 | 21355700 | -1.4425395399784 | -1.1226260498357 | ||
2025-08-06 | -1.1226260498357 | |||||||||
2025-08-06 | 530.90002441406 | 531.70001220703 | 524.03002929688 | 524.94000244141 | 524.07849121094 | 21355700 | -1.4425395399784 | 0.35432341656418 | ||
2025-08-07 | 0.35432341656418 | |||||||||
2025-08-07 | 526.79998779297 | 528.09002685547 | 517.54998779297 | 520.84002685547 | 519.98522949219 | 16079100 | -1.9958792112135 | -1.131351760745 | ||
2025-08-07 | -1.131351760745 | |||||||||
2025-08-07 | 526.79998779297 | 528.09002685547 | 517.54998779297 | 520.84002685547 | 519.98522949219 | 16079100 | -1.9958792112135 | 0.33790581363231 | ||
2025-08-08 | 0.33790581363231 | |||||||||
2025-08-08 | 522.59997558594 | 524.65997314453 | 519.40997314453 | 522.03997802734 | 521.18322753906 | 15531000 | -1.0006480899494 | -0.10715606290755 | ||
2025-08-08 | -0.10715606290755 | |||||||||
2025-08-08 | 522.59997558594 | 524.65997314453 | 519.40997314453 | 522.03997802734 | 521.18322753906 | 15531000 | -1.0006480899494 | 0.049806485435755 | ||
2025-08-11 | 0.049806485435755 | |||||||||
2025-08-11 | 522.29998779297 | 527.59002685547 | 519.71997070312 | 521.77001953125 | 520.91369628906 | 20194400 | -1.491699189094 | -0.10146817424947 | ||
2025-08-11 | -0.10146817424947 | |||||||||
2025-08-11 | 522.29998779297 | 527.59002685547 | 519.71997070312 | 521.77001953125 | 520.91369628906 | 20194400 | -1.491699189094 | 0.37947379010561 | ||
2025-08-12 | 523.75 | 530.97998046875 | 522.70001220703 | 529.23999023438 | 528.37139892578 | 18667000 | 1.5840765388081 | 1.0482081593079 | ||
2025-08-12 | 523.75 | 530.97998046875 | 522.70001220703 | 529.23999023438 | 528.37139892578 | 18667000 | 1.5840765388081 | 0.54228614053078 | ||
2025-08-13 | 1.9817094568986 | |||||||||
2025-08-13 | 532.10998535156 | 532.70001220703 | 519.36999511719 | 520.58001708984 | 519.72564697266 | 19619200 | -2.5023496873252 | -2.166839296222 | ||
2025-08-13 | -2.166839296222 | |||||||||
2025-08-13 | 532.10998535156 | 532.70001220703 | 519.36999511719 | 520.58001708984 | 519.72564697266 | 19619200 | -2.5023496873252 | 0.38034123549699 | ||
2025-08-14 | 0.38034123549699 | |||||||||
2025-08-14 | 522.55999755859 | 525.95001220703 | 520.14001464844 | 522.47998046875 | 521.62249755859 | 20269100 | -1.1046672542536 | -0.015312517264543 | ||
2025-08-14 | -0.015312517264543 | |||||||||
2025-08-14 | 522.55999755859 | 525.95001220703 | 520.14001464844 | 522.47998046875 | 521.62249755859 | 20269100 | -1.1046672542536 | 0.055511995357183 | ||
2025-08-15 | 0.055511995357183 | |||||||||
2025-08-15 | 522.77001953125 | 526.09997558594 | 519.08001708984 | 520.16998291016 | 519.31628417969 | 25213300 | -1.3343392552481 | -0.49735763795811 | ||
2025-08-15 | -0.49735763795811 | |||||||||
2025-08-15 | 522.77001953125 | 526.09997558594 | 519.08001708984 | 520.16998291016 | 519.31628417969 | 25213300 | -1.3343392552481 | 0.27299613433438 | ||
2025-08-18 | 0.27299613433438 | |||||||||
2025-08-18 | 521.59002685547 | 522.82000732422 | 514.02001953125 | 517.09997558594 | 516.25128173828 | 23760600 | -1.6831773210071 | -0.86083917221359 | ||
2025-08-18 | 521.59002685547 | 522.82000732422 | 514.02001953125 | 517.09997558594 | 516.25128173828 | 23760600 | -1.6831773210071 | -0.40610630150543 | ||
2025-08-19 | 515 | 515.15997314453 | 508.54998779297 | 509.76998901367 | 508.93334960938 | 21481000 | -1.2830937371192 | -1.0155361138501 | ||
2025-08-19 | -2.2661548789682 | |||||||||
2025-08-19 | 515 | 515.15997314453 | 508.54998779297 | 509.76998901367 | 508.93334960938 | 21481000 | -1.2830937371192 | 0.019617887610268 | ||
2025-08-20 | 0.019617887610268 | |||||||||
2025-08-20 | 509.86999511719 | 511 | 504.44000244141 | 505.7200012207 | 504.89001464844 | 27723000 | -1.2837568607816 | -0.81393177402616 | ||
2025-08-20 | 509.86999511719 | 511 | 504.44000244141 | 505.7200012207 | 504.89001464844 | 27723000 | -1.2837568607816 | -0.40140765134795 | ||
2025-08-21 | -1.2120722409564 | |||||||||
2025-08-21 | 503.69000244141 | 507.63000488281 | 502.7200012207 | 504.23999023438 | 504.23999023438 | 18443300 | 0.97668754976665 | 0.10919172314379 | ||
2025-08-21 | 503.69000244141 | 507.63000488281 | 502.7200012207 | 504.23999023438 | 504.23999023438 | 18443300 | 0.97668754976665 | 0.0019851193516773 | ||
2025-08-22 | 504.25 | 510.73001098633 | 502.41000366211 | 507.23001098633 | 507.23001098633 | 24324200 | 1.6560194390186 | 0.59097887681272 | ||
2025-08-22 | 0.70281493135924 | |||||||||
2025-08-22 | 504.25 | 510.73001098633 | 502.41000366211 | 507.23001098633 | 507.23001098633 | 24324200 | 1.6560194390186 | -0.11829073408903 | ||
2025-08-25 | 506.63000488281 | 508.19000244141 | 504.11999511719 | 504.26000976562 | 504.26000976562 | 21638600 | -0.8008829974352 | -0.46779604333457 | ||
2025-08-25 | -0.5855334180499 | |||||||||
2025-08-25 | 506.63000488281 | 508.19000244141 | 504.11999511719 | 504.26000976562 | 504.26000976562 | 21638600 | -0.8008829974352 | 0.019826197596751 | ||
2025-08-26 | 0.019826197596751 | |||||||||
2025-08-26 | 504.35998535156 | 504.98001098633 | 498.51000976562 | 502.04000854492 | 502.04000854492 | 30835700 | -1.2812390748034 | -0.45998431160702 | ||
2025-08-26 | 504.35998535156 | 504.98001098633 | 498.51000976562 | 502.04000854492 | 502.04000854492 | 30835700 | -1.2812390748034 | -0.0079691945344851 | ||
2025-08-27 | -0.46791684909689 | |||||||||
2025-08-27 | 502 | 507.29000854492 | 499.89999389648 | 506.73999023438 | 506.73999023438 | 17277900 | 1.4782986074546 | 0.9442211622261 | ||
2025-08-27 | 502 | 507.29000854492 | 499.89999389648 | 506.73999023438 | 506.73999023438 | 17277900 | 1.4782986074546 | 0.069070156344631 | ||
2025-08-28 | 507.08999633789 | 511.08999633789 | 505.5 | 509.64001464844 | 509.64001464844 | 18015600 | 1.1058350816797 | 0.50287292767806 | ||
2025-08-28 | 1.5219152686131 | |||||||||
2025-08-28 | 507.08999633789 | 511.08999633789 | 505.5 | 509.64001464844 | 509.64001464844 | 18015600 | 1.1058350816797 | -0.1922947488737 | ||
2025-08-29 | 508.66000366211 | 509.60000610352 | 504.48999023438 | 506.69000244141 | 506.69000244141 | 20961600 | -1.0027503547758 | -0.38729233800968 | ||
2025-08-29 | 508.66000366211 | 509.60000610352 | 504.48999023438 | 506.69000244141 | 506.69000244141 | 20961600 | -1.0027503547758 | -1.2275752808883 | ||
2025-09-02 | -1.799311899412 | |||||||||
2025-09-02 | 500.4700012207 | 506 | 496.80999755859 | 505.11999511719 | 505.11999511719 | 18104100 | 1.8498022355765 | 0.92912539915331 | ||
2025-09-02 | 0.92912539915331 | |||||||||
2025-09-02 | 500.4700012207 | 506 | 496.80999755859 | 505.11999511719 | 505.11999511719 | 18104100 | 1.8498022355765 | -0.24449345967308 | ||
2025-09-03 | -0.24449345967308 | |||||||||
2025-09-03 | 503.88500976562 | 507.79000854492 | 503.04998779297 | 504.10501098633 | 504.10501098633 | 6539530 | 0.94225640929821 | 0.043660997338546 | ||
2025-09-03 | 0.043660997338546 |
Microsoft Corporation (MSFT) is a global technology company known for its software products, including Windows and Office, as well as its cloud computing solutions.
Investing in MSFT provides exposure to a well-established technology leader with diverse revenue streams.
In summary, Microsoft Corporation (MSFT) is a solid investment choice in the technology sector.
General Considerations of Microsoft Corporation (MSFT)
As a listed Stock on the NasdaqGS, Microsoft Corporation continues to play a role in daily market activities. Its current price of 504.105 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, Microsoft Corporation remains a noteworthy Stock on the NasdaqGS. Its recent price of 504.105 USD, combined with daily highs and lows ranging from 503.05 to 507.79 USD, offers a view of its activity on the exchange.