Learn about Netflix, Inc. (NFLX), a leading streaming service provider offering a wide variety of award-winning TV shows, movies, and documentaries.
Personal Technical Analysis NFLX Stock Market's Price Charts a first step in investing in Netflix, Inc.
Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
2024-01-02 | 483.19000244141 | 484.64999389648 | 461.85998535156 | 468.5 | 468.5 | 5049400 | -4.7023643519924 | -3.0402124148228 | ||
2024-01-02 | 483.19000244141 | 484.64999389648 | 461.85998535156 | 468.5 | 468.5 | 5049400 | -4.7023643519924 | -0.2518660994197 | ||
2024-01-03 | -3.2844212498192 | |||||||||
2024-01-03 | 467.32000732422 | 475.04998779297 | 465.76998901367 | 470.26000976562 | 470.26000976562 | 3443700 | 1.9923994671594 | 0.6291197456407 | ||
2024-01-03 | 467.32000732422 | 475.04998779297 | 465.76998901367 | 470.26000976562 | 470.26000976562 | 3443700 | 1.9923994671594 | 0.57840368396598 | ||
2024-01-04 | 472.98001098633 | 480.73999023438 | 466.5299987793 | 474.67001342773 | 474.67001342773 | 3636500 | 3.0458901876105 | 0.35730948499959 | ||
2024-01-04 | 472.98001098633 | 480.73999023438 | 466.5299987793 | 474.67001342773 | 474.67001342773 | 3636500 | 3.0458901876105 | 0.38552816072175 | ||
2024-01-05 | 1.9643911092838 | |||||||||
2024-01-05 | 476.5 | 479.54998779297 | 471.79998779297 | 474.05999755859 | 474.05999755859 | 2631300 | -1.6160984667454 | -0.51206766871065 | ||
2024-01-05 | 476.5 | 479.54998779297 | 471.79998779297 | 474.05999755859 | 474.05999755859 | 2631300 | -1.6160984667454 | -0.035856834795522 | ||
2024-01-08 | -0.54774089224816 | |||||||||
2024-01-08 | 473.89001464844 | 485.23999023438 | 473.64999389648 | 485.0299987793 | 485.0299987793 | 3675800 | 2.4469537606336 | 2.3507530833127 | ||
2024-01-08 | 2.3507530833127 | |||||||||
2024-01-08 | 473.89001464844 | 485.23999023438 | 473.64999389648 | 485.0299987793 | 485.0299987793 | 3675800 | 2.4469537606336 | -1.9586417384304 | ||
2024-01-09 | -1.9586417384304 | |||||||||
2024-01-09 | 475.5299987793 | 485.08999633789 | 473.79998779297 | 482.08999633789 | 482.08999633789 | 3526800 | 2.3828638319542 | 1.3795128751989 | ||
2024-01-09 | 1.3795128751989 | |||||||||
2024-01-09 | 475.5299987793 | 485.08999633789 | 473.79998779297 | 482.08999633789 | 482.08999633789 | 3526800 | 2.3828638319542 | -0.10163874755691 | ||
2024-01-10 | 481.60000610352 | 487 | 472.95001220703 | 478.32998657227 | 478.32998657227 | 4342400 | -2.8850077603632 | -0.67899075785044 | ||
2024-01-10 | -0.77993938770504 | |||||||||
2024-01-10 | 481.60000610352 | 487 | 472.95001220703 | 478.32998657227 | 478.32998657227 | 4342400 | -2.8850077603632 | 2.9707570864386 | ||
2024-01-11 | 2.9707570864386 | |||||||||
2024-01-11 | 492.54000854492 | 503.41000366211 | 483.82000732422 | 492.23001098633 | 492.23001098633 | 7993300 | -3.8914594853859 | -0.062938553866831 | ||
2024-01-11 | -0.062938553866831 | |||||||||
2024-01-11 | 492.54000854492 | 503.41000366211 | 483.82000732422 | 492.23001098633 | 492.23001098633 | 7993300 | -3.8914594853859 | 1.6821401772528 | ||
2024-01-12 | 1.6821401772528 | |||||||||
2024-01-12 | 500.51000976562 | 500.79000854492 | 490.60998535156 | 492.16000366211 | 492.16000366211 | 5003700 | -2.0327927913215 | -1.6682995226061 | ||
2024-01-12 | 500.51000976562 | 500.79000854492 | 490.60998535156 | 492.16000366211 | 492.16000366211 | 5003700 | -2.0327927913215 | -0.43888240532287 | ||
2024-01-16 | 490 | 494.14999389648 | 478.01998901367 | 481.23999023438 | 481.23999023438 | 4679000 | -3.2641920635522 | -1.7877570950255 | ||
2024-01-16 | -3.8500767527654 | |||||||||
2024-01-16 | 490 | 494.14999389648 | 478.01998901367 | 481.23999023438 | 481.23999023438 | 4679000 | -3.2641920635522 | 0.67741871660276 | ||
2024-01-17 | 0.67741871660276 | |||||||||
2024-01-17 | 484.5 | 486.20999145508 | 475.26000976562 | 480.32998657227 | 480.32998657227 | 4894600 | -2.2521095579881 | -0.86068388601329 | ||
2024-01-17 | 484.5 | 486.20999145508 | 475.26000976562 | 480.32998657227 | 480.32998657227 | 4894600 | -2.2521095579881 | -0.062454521132338 | ||
2024-01-18 | -0.92260087114616 | |||||||||
2024-01-18 | 480.0299987793 | 485.76998901367 | 478.01998901367 | 485.30999755859 | 485.30999755859 | 4054400 | 1.6212711137856 | 1.0999310027964 | ||
2024-01-18 | 1.0999310027964 | |||||||||
2024-01-18 | 480.0299987793 | 485.76998901367 | 478.01998901367 | 485.30999755859 | 485.30999755859 | 4054400 | 1.6212711137856 | -0.067995008123811 | ||
2024-01-19 | 484.98001098633 | 485.67001342773 | 476.05999755859 | 482.95001220703 | 482.95001220703 | 5672400 | -1.9787130363095 | -0.4185737006291 | ||
2024-01-19 | -0.48628409953116 | |||||||||
2024-01-19 | 484.98001098633 | 485.67001342773 | 476.05999755859 | 482.95001220703 | 482.95001220703 | 5672400 | -1.9787130363095 | 0.95247447347937 | ||
2024-01-22 | 0.95247447347937 | |||||||||
2024-01-22 | 487.54998779297 | 489.79998779297 | 479.89999389648 | 485.70999145508 | 485.70999145508 | 5212300 | -2.0212319606404 | -0.37739644835597 | ||
2024-01-22 | -0.37739644835597 | |||||||||
2024-01-22 | 487.54998779297 | 489.79998779297 | 479.89999389648 | 485.70999145508 | 485.70999145508 | 5212300 | -2.0212319606404 | 1.2950132086183 | ||
2024-01-23 | 492 | 498.95999145508 | 481.39999389648 | 492.19000244141 | 492.19000244141 | 15506000 | 3.6476937642774 | 0.038618382399647 | ||
2024-01-23 | 492 | 498.95999145508 | 481.39999389648 | 492.19000244141 | 492.19000244141 | 15506000 | 3.6476937642774 | 9.256587361101 | ||
2024-01-24 | 537.75 | 562.5 | 537.07000732422 | 544.86999511719 | 544.86999511719 | 26432800 | 4.7349493229901 | 1.3240344243956 | ||
2024-01-24 | 537.75 | 562.5 | 537.07000732422 | 544.86999511719 | 544.86999511719 | 26432800 | 4.7349493229901 | 1.2993956637897 | ||
2024-01-25 | 551.95001220703 | 563.46002197266 | 548.46002197266 | 562 | 562 | 9451900 | 2.7349304231964 | 1.8208148511099 | ||
2024-01-25 | 15.706905331796 | |||||||||
2024-01-25 | 551.95001220703 | 563.46002197266 | 548.46002197266 | 562 | 562 | 9451900 | 2.7349304231964 | -0.033808263595414 | ||
2024-01-26 | -0.033808263595414 | |||||||||
2024-01-26 | 561.80999755859 | 579.64001464844 | 558.42999267578 | 570.41998291016 | 570.41998291016 | 12770600 | 3.7981523648159 | 1.5325439897791 | ||
2024-01-26 | 561.80999755859 | 579.64001464844 | 558.42999267578 | 570.41998291016 | 570.41998291016 | 12770600 | 3.7981523648159 | 0.16303648252936 | ||
2024-01-29 | 571.34997558594 | 578.54998779297 | 562.67999267578 | 575.78997802734 | 575.78997802734 | 6905400 | 2.8204299644135 | 0.7771073127032 | ||
2024-01-29 | 2.4883822875174 | |||||||||
2024-01-29 | 571.34997558594 | 578.54998779297 | 562.67999267578 | 575.78997802734 | 575.78997802734 | 6905400 | 2.8204299644135 | -1.4710173893862 | ||
2024-01-30 | 567.32000732422 | 570.88000488281 | 560.82000732422 | 562.84997558594 | 562.84997558594 | 6181800 | -1.762191261307 | -0.7879206938892 | ||
2024-01-30 | -2.2473476328537 | |||||||||
2024-01-30 | 567.32000732422 | 570.88000488281 | 560.82000732422 | 562.84997558594 | 562.84997558594 | 6181800 | -1.762191261307 | 0 | ||
2024-01-31 | 562.84997558594 | 572.15002441406 | 562.03997802734 | 564.10998535156 | 564.10998535156 | 4857600 | 1.7988126791626 | 0.22386245363399 | ||
2024-01-31 | 562.84997558594 | 572.15002441406 | 562.03997802734 | 564.10998535156 | 564.10998535156 | 4857600 | 1.7988126791626 | 0.51586290887475 | ||
2024-02-01 | 567.02001953125 | 572.65997314453 | 563.83001708984 | 567.51000976562 | 567.51000976562 | 3174000 | 1.5660670391872 | 0.086414979629823 | ||
2024-02-01 | 0.82793539696547 | |||||||||
2024-02-01 | 567.02001953125 | 572.65997314453 | 563.83001708984 | 567.51000976562 | 567.51000976562 | 3174000 | 1.5660670391872 | -0.52686123291638 | ||
2024-02-02 | -0.52686123291638 | |||||||||
2024-02-02 | 564.52001953125 | 567.79998779297 | 562.36999511719 | 564.64001464844 | 564.64001464844 | 4032800 | 0.96555519016439 | 0.021256131410041 | ||
2024-02-02 | 0.021256131410041 | |||||||||
2024-02-02 | 564.52001953125 | 567.79998779297 | 562.36999511719 | 564.64001464844 | 564.64001464844 | 4032800 | 0.96555519016439 | -0.38432344308146 | ||
2024-02-05 | 562.46997070312 | 575.75 | 557.20001220703 | 562.05999755859 | 562.05999755859 | 4143100 | -3.2218823782838 | -0.072888005739891 | ||
2024-02-05 | -0.4569313231281 | |||||||||
2024-02-05 | 562.46997070312 | 575.75 | 557.20001220703 | 562.05999755859 | 562.05999755859 | 4143100 | -3.2218823782838 | 0.36650848086355 | ||
2024-02-06 | 0.36650848086355 | |||||||||
2024-02-06 | 564.11999511719 | 566.34002685547 | 554.36999511719 | 555.88000488281 | 555.88000488281 | 2840300 | -2.1135768567769 | -1.4606804058883 | ||
2024-02-06 | -1.4606804058883 | |||||||||
2024-02-06 | 564.11999511719 | 566.34002685547 | 554.36999511719 | 555.88000488281 | 555.88000488281 | 2840300 | -2.1135768567769 | 0.41015475312867 | ||
2024-02-07 | 558.15997314453 | 567.79998779297 | 554.97998046875 | 559.29998779297 | 559.29998779297 | 4373600 | 2.309994553928 | 0.20424514535053 | ||
2024-02-07 | 558.15997314453 | 567.79998779297 | 554.97998046875 | 559.29998779297 | 559.29998779297 | 4373600 | 2.309994553928 | 0.22349365765812 | ||
2024-02-08 | 0.84010629436846 | |||||||||
2024-02-08 | 560.54998779297 | 563.70001220703 | 555.73999023438 | 558.53002929688 | 558.53002929688 | 3175500 | -1.4121025013803 | -0.36035296406781 | ||
2024-02-08 | -0.36035296406781 | |||||||||
2024-02-08 | 560.54998779297 | 563.70001220703 | 555.73999023438 | 558.53002929688 | 558.53002929688 | 3175500 | -1.4121025013803 | 1.1583926313273 | ||
2024-02-09 | 1.1583926313273 | |||||||||
2024-02-09 | 565 | 566 | 558.09997558594 | 561.32000732422 | 561.32000732422 | 3055700 | -1.3957640307531 | -0.65132613730642 | ||
2024-02-09 | 565 | 566 | 558.09997558594 | 561.32000732422 | 561.32000732422 | 3055700 | -1.3957640307531 | -0.17102935226425 | ||
2024-02-12 | 560.35998535156 | 568.44000244141 | 557 | 557.84997558594 | 557.84997558594 | 3608500 | -2.0125259292577 | -0.44792808752221 | ||
2024-02-12 | 560.35998535156 | 568.44000244141 | 557 | 557.84997558594 | 557.84997558594 | 3608500 | -2.0125259292577 | -1.2637784532596 | ||
2024-02-13 | -2.5132764968197 | |||||||||
2024-02-13 | 550.79998779297 | 559.20001220703 | 549 | 554.52001953125 | 554.52001953125 | 3511500 | 1.8579257207707 | 0.67538704079992 | ||
2024-02-13 | 550.79998779297 | 559.20001220703 | 549 | 554.52001953125 | 554.52001953125 | 3511500 | 1.8579257207707 | 2.297480665377 | ||
2024-02-14 | 567.26000976562 | 581.25 | 564.34002685547 | 579.33001708984 | 579.33001708984 | 5634200 | 2.9964156961813 | 2.1277733519776 | ||
2024-02-14 | 567.26000976562 | 581.25 | 564.34002685547 | 579.33001708984 | 579.33001708984 | 5634200 | 2.9964156961813 | 0.44533443436048 | ||
2024-02-15 | 581.90997314453 | 593.77001953125 | 580.32000732422 | 593.46002197266 | 593.46002197266 | 5220900 | 2.3176888677417 | 1.9848514995732 | ||
2024-02-15 | 581.90997314453 | 593.77001953125 | 580.32000732422 | 593.46002197266 | 593.46002197266 | 5220900 | 2.3176888677417 | 0.58807503541254 | ||
2024-02-16 | 8.3787264772797 | |||||||||
2024-02-16 | 596.95001220703 | 597 | 577.46002197266 | 583.95001220703 | 583.95001220703 | 4325700 | -3.2730281452837 | -2.1777367843476 | ||
2024-02-16 | 596.95001220703 | 597 | 577.46002197266 | 583.95001220703 | 583.95001220703 | 4325700 | -3.2730281452837 | -0.64560655063629 | ||
2024-02-20 | 580.17999267578 | 586 | 569.65997314453 | 575.13000488281 | 575.13000488281 | 3124200 | -2.7884004872814 | -0.87041743195561 | ||
2024-02-20 | 580.17999267578 | 586 | 569.65997314453 | 575.13000488281 | 575.13000488281 | 3124200 | -2.7884004872814 | -0.28167459590595 | ||
2024-02-21 | 573.51000976562 | 575.78002929688 | 567.32000732422 | 573.34997558594 | 573.34997558594 | 2270600 | -1.4693149366412 | -0.027904339412121 | ||
2024-02-21 | -3.953435989362 | |||||||||
2024-02-21 | 573.51000976562 | 575.78002929688 | 567.32000732422 | 573.34997558594 | 573.34997558594 | 2270600 | -1.4693149366412 | 1.6394915521634 | ||
2024-02-22 | 582.75 | 590.84997558594 | 578.89001464844 | 588.46997070312 | 588.46997070312 | 3526600 | 2.0660161057992 | 0.9815479542042 | ||
2024-02-22 | 2.6371319021572 | |||||||||
2024-02-22 | 582.75 | 590.84997558594 | 578.89001464844 | 588.46997070312 | 588.46997070312 | 3526600 | 2.0660161057992 | -0.35175053819471 | ||
2024-02-23 | 586.40002441406 | 592.42999267578 | 579.82000732422 | 583.55999755859 | 583.55999755859 | 2568900 | -2.1285190668028 | -0.48431561003199 | ||
2024-02-23 | -0.83436256546185 | |||||||||
2024-02-23 | 586.40002441406 | 592.42999267578 | 579.82000732422 | 583.55999755859 | 583.55999755859 | 2568900 | -2.1285190668028 | 0 | ||
2024-02-26 | 583.55999755859 | 590.75 | 583.27001953125 | 587.65002441406 | 587.65002441406 | 2393700 | 1.2824215574737 | 0.70087512382273 | ||
2024-02-26 | 583.55999755859 | 590.75 | 583.27001953125 | 587.65002441406 | 587.65002441406 | 2393700 | 1.2824215574737 | 1.2507402842816 | ||
2024-02-27 | 595 | 605.35998535156 | 592.33001708984 | 601.66998291016 | 601.66998291016 | 4489400 | 2.1997818590616 | 1.1210055311187 | ||
2024-02-27 | 3.1033630521845 | |||||||||
2024-02-27 | 595 | 605.35998535156 | 592.33001708984 | 601.66998291016 | 601.66998291016 | 4489400 | 2.1997818590616 | -0.97728074356844 | ||
2024-02-28 | -0.97728074356844 | |||||||||
2024-02-28 | 595.78997802734 | 598.16998291016 | 590.01000976562 | 596.47998046875 | 596.47998046875 | 2605200 | 1.3830228317266 | 0.11581303258756 | ||
2024-02-28 | 595.78997802734 | 598.16998291016 | 590.01000976562 | 596.47998046875 | 596.47998046875 | 2605200 | 1.3830228317266 | 1.3026454844543 | ||
2024-02-29 | 1.4199671502813 | |||||||||
2024-02-29 | 604.25 | 604.52001953125 | 595.15997314453 | 602.91998291016 | 602.91998291016 | 3572100 | -1.5483434930702 | -0.22011039964315 | ||
2024-02-29 | 604.25 | 604.52001953125 | 595.15997314453 | 602.91998291016 | 602.91998291016 | 3572100 | -1.5483434930702 | -0.51582057979755 | ||
2024-03-01 | -0.73479560470107 | |||||||||
2024-03-01 | 599.80999755859 | 620.28002929688 | 599.5 | 619.34002685547 | 619.34002685547 | 4270300 | 3.4662267384278 | 3.2560359741198 | ||
2024-03-01 | 599.80999755859 | 620.28002929688 | 599.5 | 619.34002685547 | 619.34002685547 | 4270300 | 3.4662267384278 | 0.35844134189038 | ||
2024-03-04 | 3.6261482950483 | |||||||||
2024-03-04 | 621.55999755859 | 624.41998291016 | 615.08001708984 | 615.83001708984 | 615.83001708984 | 3020300 | -1.4957826584574 | -0.92187085579133 | ||
2024-03-04 | 621.55999755859 | 624.41998291016 | 615.08001708984 | 615.83001708984 | 615.83001708984 | 3020300 | -1.4957826584574 | -0.93045829935086 | ||
2024-03-05 | 610.09997558594 | 610.90997314453 | 592 | 598.5 | 598.5 | 3849600 | -3.0953780386325 | -1.9013237256397 | ||
2024-03-05 | -3.7100195715893 | |||||||||
2024-03-05 | 610.09997558594 | 610.90997314453 | 592 | 598.5 | 598.5 | 3849600 | -3.0953780386325 | 0.75020722378865 | ||
2024-03-06 | 0.75020722378865 | |||||||||
2024-03-06 | 602.98999023438 | 607.92999267578 | 593.55999755859 | 597.69000244141 | 597.69000244141 | 2469600 | -2.363758210701 | -0.87895120628929 | ||
2024-03-06 | -0.87895120628929 | |||||||||
2024-03-06 | 602.98999023438 | 607.92999267578 | 593.55999755859 | 597.69000244141 | 597.69000244141 | 2469600 | -2.363758210701 | 0.27606692555047 | ||
2024-03-07 | 599.34002685547 | 610.53002929688 | 595.90002441406 | 608.51000976562 | 608.51000976562 | 2742800 | 2.4551106365867 | 1.5300134313184 | ||
2024-03-07 | 1.8103042179093 | |||||||||
2024-03-07 | 599.34002685547 | 610.53002929688 | 595.90002441406 | 608.51000976562 | 608.51000976562 | 2742800 | 2.4551106365867 | -0.039438995336727 | ||
2024-03-08 | 608.27001953125 | 616.09002685547 | 600.84002685547 | 604.82000732422 | 604.82000732422 | 2777200 | -2.475287593574 | -0.56718432542342 | ||
2024-03-08 | -0.60639962896049 | |||||||||
2024-03-08 | 608.27001953125 | 616.09002685547 | 600.84002685547 | 604.82000732422 | 604.82000732422 | 2777200 | -2.475287593574 | 0.5390049479427 | ||
2024-03-11 | 0.5390049479427 | |||||||||
2024-03-11 | 608.08001708984 | 611 | 600.36999511719 | 600.92999267578 | 600.92999267578 | 2500900 | -1.7397716665814 | -1.1758361092478 | ||
2024-03-11 | 608.08001708984 | 611 | 600.36999511719 | 600.92999267578 | 600.92999267578 | 2500900 | -1.7397716665814 | -0.11980941405823 | ||
2024-03-12 | -1.2942367609532 | |||||||||
2024-03-12 | 600.21002197266 | 615.29998779297 | 596.27001953125 | 611.08001708984 | 611.08001708984 | 2821600 | 3.1915017757691 | 1.8110319253687 | ||
2024-03-12 | 600.21002197266 | 615.29998779297 | 596.27001953125 | 611.08001708984 | 611.08001708984 | 2821600 | 3.1915017757691 | 0.3747427445344 | ||
2024-03-13 | 2.1925613806446 | |||||||||
2024-03-13 | 613.36999511719 | 614.84997558594 | 607.21002197266 | 609.45001220703 | 609.45001220703 | 2192100 | -1.242571995876 | -0.63908944704857 | ||
2024-03-13 | -0.63908944704857 | |||||||||
2024-03-13 | 613.36999511719 | 614.84997558594 | 607.21002197266 | 609.45001220703 | 609.45001220703 | 2192100 | -1.242571995876 | 0.9106551286906 | ||
2024-03-14 | 0.9106551286906 | |||||||||
2024-03-14 | 615 | 620.79998779297 | 607.34997558594 | 613.01000976562 | 613.01000976562 | 3120500 | -2.1665612872912 | -0.32357564786586 | ||
2024-03-14 | -0.32357564786586 | |||||||||
2024-03-14 | 615 | 620.79998779297 | 607.34997558594 | 613.01000976562 | 613.01000976562 | 3120500 | -2.1665612872912 | 1.61660869915 | ||
2024-03-15 | 1.61660869915 | |||||||||
2024-03-15 | 622.91998291016 | 622.91998291016 | 603.82000732422 | 605.88000488281 | 605.88000488281 | 6671600 | -3.0662004928316 | -2.7355003041862 | ||
2024-03-15 | -2.7355003041862 | |||||||||
2024-03-15 | 622.91998291016 | 622.91998291016 | 603.82000732422 | 605.88000488281 | 605.88000488281 | 6671600 | -3.0662004928316 | 1.2675765190942 | ||
2024-03-18 | 613.55999755859 | 627.40997314453 | 610.45001220703 | 618.39001464844 | 618.39001464844 | 3344200 | 2.7782718647482 | 0.78721186339767 | ||
2024-03-18 | 2.0647668952278 | |||||||||
2024-03-18 | 613.55999755859 | 627.40997314453 | 610.45001220703 | 618.39001464844 | 618.39001464844 | 3344200 | 2.7782718647482 | -0.44794053358459 | ||
2024-03-19 | -0.44794053358459 | |||||||||
2024-03-19 | 615.61999511719 | 621.28002929688 | 608 | 620.73999023438 | 620.73999023438 | 2142600 | 2.1842153448808 | 0.83168109512313 | ||
2024-03-19 | 0.83168109512313 | |||||||||
2024-03-19 | 615.61999511719 | 621.28002929688 | 608 | 620.73999023438 | 620.73999023438 | 2142600 | 2.1842153448808 | -0.1272639172233 | ||
2024-03-20 | -0.1272639172233 | |||||||||
2024-03-20 | 619.95001220703 | 629.51000976562 | 618.34002685547 | 627.69000244141 | 627.69000244141 | 2639500 | 1.8064466838675 | 1.2484861814617 | ||
2024-03-20 | 619.95001220703 | 629.51000976562 | 618.34002685547 | 627.69000244141 | 627.69000244141 | 2639500 | 1.8064466838675 | 0.47157385988994 | ||
2024-03-21 | 1.7259475758278 | |||||||||
2024-03-21 | 630.65002441406 | 634.35998535156 | 622.33001708984 | 622.71002197266 | 622.71002197266 | 2507700 | -1.8963945613707 | -1.2590188113896 | ||
2024-03-21 | -1.2590188113896 | |||||||||
2024-03-21 | 630.65002441406 | 634.35998535156 | 622.33001708984 | 622.71002197266 | 622.71002197266 | 2507700 | -1.8963945613707 | 0.2328453245833 | ||
2024-03-22 | 624.15997314453 | 629.04998779297 | 621 | 628.01000976562 | 628.01000976562 | 2135700 | 1.2962943305908 | 0.61683491200135 | ||
2024-03-22 | 0.85111650783764 | |||||||||
2024-03-22 | 624.15997314453 | 629.04998779297 | 621 | 628.01000976562 | 628.01000976562 | 2135700 | 1.2962943305908 | -0.017513311866402 | ||
2024-03-25 | 627.90002441406 | 630.46002197266 | 623.15997314453 | 627.46002197266 | 627.46002197266 | 1803300 | -1.1578924235804 | -0.070075238779743 | ||
2024-03-25 | 627.90002441406 | 630.46002197266 | 623.15997314453 | 627.46002197266 | 627.46002197266 | 1803300 | -1.1578924235804 | -0.36018386614016 | ||
2024-03-26 | -0.44744470866673 | |||||||||
2024-03-26 | 625.20001220703 | 634.39001464844 | 619.17999267578 | 629.23999023438 | 629.23999023438 | 2804500 | 2.4564782700627 | 0.64618969105297 | ||
2024-03-26 | 0.64618969105297 | |||||||||
2024-03-26 | 625.20001220703 | 634.39001464844 | 619.17999267578 | 629.23999023438 | 629.23999023438 | 2804500 | 2.4564782700627 | -0.03654892764593 | ||
2024-03-27 | 629.01000976562 | 631.34997558594 | 610.72998046875 | 613.53002929688 | 613.53002929688 | 2628300 | -3.266016617495 | -2.4610070155351 | ||
2024-03-27 | -2.4966564715075 | |||||||||
2024-03-27 | 629.01000976562 | 631.34997558594 | 610.72998046875 | 613.53002929688 | 613.53002929688 | 2628300 | -3.266016617495 | 0.23796079536207 | ||
2024-03-28 | 0.23796079536207 | |||||||||
2024-03-28 | 614.98999023438 | 615 | 601.59002685547 | 607.33001708984 | 607.33001708984 | 3708800 | -2.1804834381352 | -1.2455443610736 | ||
2024-03-28 | -1.2455443610736 | |||||||||
2024-03-28 | 614.98999023438 | 615 | 601.59002685547 | 607.33001708984 | 607.33001708984 | 3708800 | -2.1804834381352 | 0.11031611995183 | ||
2024-04-01 | 608 | 615.10998535156 | 605.57000732422 | 614.30999755859 | 614.30999755859 | 2115900 | 1.5753716187988 | 1.0378285458214 | ||
2024-04-01 | 1.1492895579567 | |||||||||
2024-04-01 | 608 | 615.10998535156 | 605.57000732422 | 614.30999755859 | 614.30999755859 | 2115900 | 1.5753716187988 | -0.53881551199695 | ||
2024-04-02 | -0.53881551199695 | |||||||||
2024-04-02 | 611 | 615.03002929688 | 605.51000976562 | 614.21002197266 | 614.21002197266 | 2029200 | 1.5722315697035 | 0.52537184495192 | ||
2024-04-02 | 0.52537184495192 | |||||||||
2024-04-02 | 611 | 615.03002929688 | 605.51000976562 | 614.21002197266 | 614.21002197266 | 2029200 | 1.5722315697035 | -0.23770728585104 | ||
2024-04-03 | -0.23770728585104 | |||||||||
2024-04-03 | 612.75 | 630.40997314453 | 611.5 | 630.08001708984 | 630.08001708984 | 2931200 | 3.0923913564238 | 2.8282361631732 | ||
2024-04-03 | 612.75 | 630.40997314453 | 611.5 | 630.08001708984 | 630.08001708984 | 2931200 | 3.0923913564238 | 0.49676307737374 | ||
2024-04-04 | 3.3390488735465 | |||||||||
2024-04-04 | 633.21002197266 | 638 | 616.58001708984 | 617.14001464844 | 617.14001464844 | 3064300 | -3.357364092501 | -2.537863705024 | ||
2024-04-04 | -2.537863705024 | |||||||||
2024-04-04 | 633.21002197266 | 638 | 616.58001708984 | 617.14001464844 | 617.14001464844 | 3064300 | -3.357364092501 | 1.2606488117856 | ||
2024-04-05 | 624.91998291016 | 637.90997314453 | 622.71002197266 | 636.17999267578 | 636.17999267578 | 3378800 | 2.4409356900542 | 1.8018322462964 | ||
2024-04-05 | 624.91998291016 | 637.90997314453 | 622.71002197266 | 636.17999267578 | 636.17999267578 | 3378800 | 2.4409356900542 | 0.033012979828695 | ||
2024-04-08 | 3.1192273297926 | |||||||||
2024-04-08 | 636.39001464844 | 639 | 628.10998535156 | 628.40997314453 | 628.40997314453 | 2145700 | -1.7042276445129 | -1.2539545436323 | ||
2024-04-08 | -1.2539545436323 | |||||||||
2024-04-08 | 636.39001464844 | 639 | 628.10998535156 | 628.40997314453 | 628.40997314453 | 2145700 | -1.7042276445129 | 0.56969450563134 | ||
2024-04-09 | 0.56969450563134 | |||||||||
2024-04-09 | 631.98999023438 | 631.98999023438 | 615.63000488281 | 618.20001220703 | 618.20001220703 | 2143600 | -2.5886462767385 | -2.1819931075538 | ||
2024-04-09 | 631.98999023438 | 631.98999023438 | 615.63000488281 | 618.20001220703 | 618.20001220703 | 2143600 | -2.5886462767385 | -1.1695311163282 | ||
2024-04-10 | -3.326005135533 | |||||||||
2024-04-10 | 610.96997070312 | 620.14001464844 | 609.34002685547 | 618.58001708984 | 618.58001708984 | 2806200 | 1.7724074108019 | 1.245567990512 | ||
2024-04-10 | 610.96997070312 | 620.14001464844 | 609.34002685547 | 618.58001708984 | 618.58001708984 | 2806200 | 1.7724074108019 | 0.94409222072629 | ||
2024-04-11 | 624.41998291016 | 631.65997314453 | 617.23999023438 | 628.78002929688 | 628.78002929688 | 2662700 | 2.3362036061015 | 0.69825542199953 | ||
2024-04-11 | 2.9150464749116 | |||||||||
2024-04-11 | 624.41998291016 | 631.65997314453 | 617.23999023438 | 628.78002929688 | 628.78002929688 | 2662700 | 2.3362036061015 | -0.08747873699807 | ||
2024-04-12 | 628.22998046875 | 633.11999511719 | 618.91998291016 | 622.83001708984 | 622.83001708984 | 2959300 | -2.2428626984689 | -0.85955200273586 | ||
2024-04-12 | -0.9462788144981 | |||||||||
2024-04-12 | 628.22998046875 | 633.11999511719 | 618.91998291016 | 622.83001708984 | 622.83001708984 | 2959300 | -2.2428626984689 | 1.178486203123 | ||
2024-04-15 | 1.178486203123 | |||||||||
2024-04-15 | 630.16998291016 | 630.16998291016 | 603.86999511719 | 607.15002441406 | 607.15002441406 | 3085400 | -4.1734751743512 | -3.6529760414462 | ||
2024-04-15 | -3.6529760414462 | |||||||||
2024-04-15 | 630.16998291016 | 630.16998291016 | 603.86999511719 | 607.15002441406 | 607.15002441406 | 3085400 | -4.1734751743512 | 0.057642357220566 | ||
2024-04-16 | 607.5 | 622.45001220703 | 607.5 | 617.52001953125 | 617.52001953125 | 3519100 | 2.4609073591821 | 1.64938593107 | ||
2024-04-16 | 607.5 | 622.45001220703 | 607.5 | 617.52001953125 | 617.52001953125 | 3519100 | 2.4609073591821 | 0.55867843353383 | ||
2024-04-17 | 2.2761995772626 | |||||||||
2024-04-17 | 620.96997070312 | 620.96997070312 | 607.71002197266 | 613.69000244141 | 613.69000244141 | 3312200 | -2.1353607027816 | -1.1723543174681 | ||
2024-04-17 | 620.96997070312 | 620.96997070312 | 607.71002197266 | 613.69000244141 | 613.69000244141 | 3312200 | -2.1353607027816 | -0.25909283989364 | ||
2024-04-18 | 612.09997558594 | 621.33001708984 | 605.42999267578 | 610.55999755859 | 610.55999755859 | 8468400 | -2.5590304631562 | -0.25158929729896 | ||
2024-04-18 | 612.09997558594 | 621.33001708984 | 605.42999267578 | 610.55999755859 | 610.55999755859 | 8468400 | -2.5590304631562 | -6.9903028115898 | ||
2024-04-19 | 567.88000488281 | 579 | 552.15997314453 | 555.03997802734 | 555.03997802734 | 16449700 | -4.6355832220153 | -2.2610457746471 | ||
2024-04-19 | 567.88000488281 | 579 | 552.15997314453 | 555.03997802734 | 555.03997802734 | 16449700 | -4.6355832220153 | -0.78913322575058 | ||
2024-04-22 | -11.32260831856 | |||||||||
2024-04-22 | 550.65997314453 | 558.60998535156 | 542.01000976562 | 554.59997558594 | 554.59997558594 | 8597700 | 3.0626695608658 | 0.71550550858217 | ||
2024-04-22 | 550.65997314453 | 558.60998535156 | 542.01000976562 | 554.59997558594 | 554.59997558594 | 8597700 | 3.0626695608658 | 0.34078880844535 | ||
2024-04-23 | 556.48999023438 | 579.21002197266 | 555.28002929688 | 577.75 | 577.75 | 4975500 | 4.3095359842281 | 3.8203759526152 | ||
2024-04-23 | 4.9195562010385 | |||||||||
2024-04-23 | 556.48999023438 | 579.21002197266 | 555.28002929688 | 577.75 | 577.75 | 4975500 | 4.3095359842281 | -0.5954136635926 | ||
2024-04-24 | 574.30999755859 | 576.90997314453 | 551.29998779297 | 555.11999511719 | 555.11999511719 | 5355300 | -4.4391649553173 | -3.3414014248374 | ||
2024-04-24 | 574.30999755859 | 576.90997314453 | 551.29998779297 | 555.11999511719 | 555.11999511719 | 5355300 | -4.4391649553173 | -1.019594537094 | ||
2024-04-25 | -4.8965777632789 | |||||||||
2024-04-25 | 549.46002197266 | 566.53997802734 | 545.71002197266 | 564.79998779297 | 564.79998779297 | 3807100 | 3.8170374770451 | 2.79182564825 | ||
2024-04-25 | 2.79182564825 | |||||||||
2024-04-25 | 549.46002197266 | 566.53997802734 | 545.71002197266 | 564.79998779297 | 564.79998779297 | 3807100 | 3.8170374770451 | -1.1667786761228 | ||
2024-04-26 | -1.1667786761228 | |||||||||
2024-04-26 | 558.21002197266 | 562.91998291016 | 553.19000244141 | 561.22998046875 | 561.22998046875 | 4332600 | 1.7588858124349 | 0.5410075737124 | ||
2024-04-26 | 0.5410075737124 | |||||||||
2024-04-26 | 558.21002197266 | 562.91998291016 | 553.19000244141 | 561.22998046875 | 561.22998046875 | 4332600 | 1.7588858124349 | -0.3652669786558 | ||
2024-04-29 | -0.3652669786558 | |||||||||
2024-04-29 | 559.17999267578 | 559.64001464844 | 554.23999023438 | 559.48999023438 | 559.48999023438 | 2508900 | 0.97431158148278 | 0.055437884519138 | ||
2024-04-29 | 559.17999267578 | 559.64001464844 | 554.23999023438 | 559.48999023438 | 559.48999023438 | 2508900 | 0.97431158148278 | 0.091156191268293 | ||
2024-04-30 | 0.14664461085148 | |||||||||
2024-04-30 | 560 | 560 | 549.38000488281 | 550.64001464844 | 550.64001464844 | 3361500 | -1.8964276994978 | -1.6714259556362 | ||
2024-04-30 | 560 | 560 | 549.38000488281 | 550.64001464844 | 550.64001464844 | 3361500 | -1.8964276994978 | -0.50849697052192 | ||
2024-05-01 | -2.1714237758092 | |||||||||
2024-05-01 | 547.84002685547 | 560.39001464844 | 544.25 | 551.71002197266 | 551.71002197266 | 3473200 | 2.9655516120234 | 0.70640970492806 | ||
2024-05-01 | 547.84002685547 | 560.39001464844 | 544.25 | 551.71002197266 | 551.71002197266 | 3473200 | 2.9655516120234 | 0.78120704481373 | ||
2024-05-02 | 556.02001953125 | 565.46002197266 | 555.59002685547 | 565.15002441406 | 565.15002441406 | 3068200 | 1.7764888929072 | 1.6420280856991 | ||
2024-05-02 | 556.02001953125 | 565.46002197266 | 555.59002685547 | 565.15002441406 | 565.15002441406 | 3068200 | 1.7764888929072 | 0.15039822157288 | ||
2024-05-03 | 566 | 580.26000976562 | 565.15997314453 | 579.34002685547 | 579.34002685547 | 3307500 | 2.6718163597251 | 2.3568952041464 | ||
2024-05-03 | 566 | 580.26000976562 | 565.15997314453 | 579.34002685547 | 579.34002685547 | 3307500 | 2.6718163597251 | 0.42806993368141 | ||
2024-05-06 | 581.82000732422 | 597.34002685547 | 580.25 | 596.96997070312 | 596.96997070312 | 3686300 | 2.945286834204 | 2.6038917858086 | ||
2024-05-06 | 8.9679361564097 | |||||||||
2024-05-06 | 581.82000732422 | 597.34002685547 | 580.25 | 596.96997070312 | 596.96997070312 | 3686300 | 2.945286834204 | -0.11557388815343 | ||
2024-05-07 | -0.11557388815343 | |||||||||
2024-05-07 | 596.28002929688 | 606.04998779297 | 591.32000732422 | 606 | 606 | 3614100 | 2.4910336681156 | 1.6301016679339 | ||
2024-05-07 | 1.6301016679339 | |||||||||
2024-05-07 | 596.28002929688 | 606.04998779297 | 591.32000732422 | 606 | 606 | 3614100 | 2.4910336681156 | -0.72112130646659 | ||
2024-05-08 | -0.72112130646659 | |||||||||
2024-05-08 | 601.63000488281 | 618.21997070312 | 601.63000488281 | 609.46997070312 | 609.46997070312 | 3093900 | 2.7575030642868 | 1.3031208145677 | ||
2024-05-08 | 601.63000488281 | 618.21997070312 | 601.63000488281 | 609.46997070312 | 609.46997070312 | 3093900 | 2.7575030642868 | 0.80890838727459 | ||
2024-05-09 | 2.1225702554076 | |||||||||
2024-05-09 | 614.40002441406 | 615.71997070312 | 605.75 | 612.09002685547 | 612.09002685547 | 2065400 | -1.6192378317273 | -0.37597615019576 | ||
2024-05-09 | -0.37597615019576 | |||||||||
2024-05-09 | 614.40002441406 | 615.71997070312 | 605.75 | 612.09002685547 | 612.09002685547 | 2065400 | -1.6192378317273 | 1.1289145127932 | ||
2024-05-10 | 1.1289145127932 | |||||||||
2024-05-10 | 619 | 623.97998046875 | 605.05999755859 | 610.86999511719 | 610.86999511719 | 2653600 | -3.0321458223617 | -1.3134095125707 | ||
2024-05-10 | -1.3134095125707 | |||||||||
2024-05-10 | 619 | 623.97998046875 | 605.05999755859 | 610.86999511719 | 610.86999511719 | 2653600 | -3.0321458223617 | 0.56149306778821 | ||
2024-05-13 | 614.29998779297 | 618.21997070312 | 606.83001708984 | 616.59002685547 | 616.59002685547 | 2086200 | 1.8769594931878 | 0.37278839459651 | ||
2024-05-13 | 0.9363746433779 | |||||||||
2024-05-13 | 614.29998779297 | 618.21997070312 | 606.83001708984 | 616.59002685547 | 616.59002685547 | 2086200 | 1.8769594931878 | -0.23030601914769 | ||
2024-05-14 | 615.16998291016 | 621.47998046875 | 608.40002441406 | 613.65997314453 | 613.65997314453 | 2792400 | -2.1046464030622 | -0.24546219867257 | ||
2024-05-14 | -0.47520290360199 | |||||||||
2024-05-14 | 615.16998291016 | 621.47998046875 | 608.40002441406 | 613.65997314453 | 613.65997314453 | 2792400 | -2.1046464030622 | 0.8001229336382 | ||
2024-05-15 | 0.8001229336382 | |||||||||
2024-05-15 | 618.57000732422 | 624.09997558594 | 609.09997558594 | 613.52001953125 | 613.52001953125 | 5670600 | -2.4034610778373 | -0.81639713099149 | ||
2024-05-15 | -0.81639713099149 | |||||||||
2024-05-15 | 618.57000732422 | 624.09997558594 | 609.09997558594 | 613.52001953125 | 613.52001953125 | 5670600 | -2.4034610778373 | 0.36347313824474 | ||
2024-05-16 | 0.36347313824474 | |||||||||
2024-05-16 | 615.75 | 618.34002685547 | 609.09002685547 | 610.52001953125 | 610.52001953125 | 3056400 | -1.4959406796031 | -0.84936751421031 | ||
2024-05-16 | -0.84936751421031 | |||||||||
2024-05-16 | 615.75 | 618.34002685547 | 609.09002685547 | 610.52001953125 | 610.52001953125 | 3056400 | -1.4959406796031 | 1.0613870571722 | ||
2024-05-17 | 617 | 625.78997802734 | 614.71002197266 | 621.09997558594 | 621.09997558594 | 3782700 | 1.8024687508967 | 0.66450171571111 | ||
2024-05-17 | 1.7329417080886 | |||||||||
2024-05-17 | 617 | 625.78997802734 | 614.71002197266 | 621.09997558594 | 621.09997558594 | 3782700 | 1.8024687508967 | -0.11269541126848 | ||
2024-05-20 | -0.11269541126848 | |||||||||
2024-05-20 | 620.40002441406 | 644.36999511719 | 619.52001953125 | 640.82000732422 | 640.82000732422 | 3857900 | 4.0111658707559 | 3.2914220029959 | ||
2024-05-20 | 3.2914220029959 | |||||||||
2024-05-20 | 620.40002441406 | 644.36999511719 | 619.52001953125 | 640.82000732422 | 640.82000732422 | 3857900 | 4.0111658707559 | -0.6335628588668 | ||
2024-05-21 | -0.6335628588668 | |||||||||
2024-05-21 | 636.76000976562 | 650.88000488281 | 634.21997070312 | 650.60998535156 | 650.60998535156 | 2920200 | 2.6268542381624 | 2.1750699437038 | ||
2024-05-21 | 2.1750699437038 | |||||||||
2024-05-21 | 636.76000976562 | 650.88000488281 | 634.21997070312 | 650.60998535156 | 650.60998535156 | 2920200 | 2.6268542381624 | -0.53334113850865 | ||
2024-05-22 | 647.14001464844 | 649.25 | 638.11999511719 | 640.46997070312 | 640.46997070312 | 2176200 | -1.7142864663554 | -1.0306956445795 | ||
2024-05-22 | -1.5585396592028 | |||||||||
2024-05-22 | 647.14001464844 | 649.25 | 638.11999511719 | 640.46997070312 | 640.46997070312 | 2176200 | -1.7142864663554 | 0.29198186298895 | ||
2024-05-23 | 0.29198186298895 | |||||||||
2024-05-23 | 642.34002685547 | 642.71002197266 | 630 | 635.66998291016 | 635.66998291016 | 2313900 | -1.9775671046245 | -1.0383976813597 | ||
2024-05-23 | -1.0383976813597 | |||||||||
2024-05-23 | 642.34002685547 | 642.71002197266 | 630 | 635.66998291016 | 635.66998291016 | 2313900 | -1.9775671046245 | 0.58678899494826 | ||
2024-05-24 | 639.40002441406 | 652 | 637.59997558594 | 646.75 | 646.75 | 2615300 | 2.2584731752584 | 1.1495113083039 | ||
2024-05-24 | 639.40002441406 | 652 | 637.59997558594 | 646.75 | 646.75 | 2615300 | 2.2584731752584 | 0.046383887586976 | ||
2024-05-28 | 647.04998779297 | 649.75 | 643.03002929688 | 649 | 649 | 2609500 | 1.0450477266937 | 0.30136963817626 | ||
2024-05-28 | 2.0970027605862 | |||||||||
2024-05-28 | 647.04998779297 | 649.75 | 643.03002929688 | 649 | 649 | 2609500 | 1.0450477266937 | -0.75038445565293 | ||
2024-05-29 | -0.75038445565293 | |||||||||
2024-05-29 | 644.13000488281 | 664.25 | 643.89001464844 | 654.61999511719 | 654.61999511719 | 3695900 | 3.1620284347287 | 1.6285517139174 | ||
2024-05-29 | 1.6285517139174 | |||||||||
2024-05-29 | 644.13000488281 | 664.25 | 643.89001464844 | 654.61999511719 | 654.61999511719 | 3695900 | 3.1620284347287 | -0.1680326898265 | ||
2024-05-30 | 653.52001953125 | 656.48999023438 | 644.72998046875 | 647.65997314453 | 647.65997314453 | 2388900 | -1.7913463937853 | -0.89668965166851 | ||
2024-05-30 | 653.52001953125 | 656.48999023438 | 644.72998046875 | 647.65997314453 | 647.65997314453 | 2388900 | -1.7913463937853 | -0.5635616728304 | ||
2024-05-31 | 644.01000976562 | 648.58001708984 | 628.29998779297 | 641.61999511719 | 641.61999511719 | 4071000 | -3.126835357628 | -0.37111451874906 | ||
2024-05-31 | -1.9858849556945 | |||||||||
2024-05-31 | 644.01000976562 | 648.58001708984 | 628.29998779297 | 641.61999511719 | 641.61999511719 | 4071000 | -3.126835357628 | 0.56107596604436 | ||
2024-06-03 | 0.56107596604436 | |||||||||
2024-06-03 | 645.21997070312 | 646.78002929688 | 627.27001953125 | 633.78997802734 | 633.78997802734 | 2323500 | -3.0164830207937 | -1.7714877398053 | ||
2024-06-03 | 645.21997070312 | 646.78002929688 | 627.27001953125 | 633.78997802734 | 633.78997802734 | 2323500 | -3.0164830207937 | -0.0015697203827214 | ||
2024-06-04 | 633.78002929688 | 635.22998046875 | 626.44000244141 | 631.61999511719 | 631.61999511719 | 3008200 | -1.3837473509763 | -0.34081764647648 | ||
2024-06-04 | -2.1078045013264 | |||||||||
2024-06-04 | 633.78002929688 | 635.22998046875 | 626.44000244141 | 631.61999511719 | 631.61999511719 | 3008200 | -1.3837473509763 | 0.37997916985153 | ||
2024-06-05 | 634.02001953125 | 651.25 | 628.25 | 650.27001953125 | 650.27001953125 | 2682600 | 3.6609629924393 | 2.5630105516249 | ||
2024-06-05 | 2.9527286276937 | |||||||||
2024-06-05 | 634.02001953125 | 651.25 | 628.25 | 650.27001953125 | 650.27001953125 | 2682600 | 3.6609629924393 | -0.82734936583586 | ||
2024-06-06 | -0.82734936583586 | |||||||||
2024-06-06 | 644.89001464844 | 657.98999023438 | 644.23999023438 | 648.52001953125 | 648.52001953125 | 2466700 | 2.1342978095783 | 0.5628874382233 | ||
2024-06-06 | 644.89001464844 | 657.98999023438 | 644.23999023438 | 648.52001953125 | 648.52001953125 | 2466700 | 2.1342978095783 | 0.13260737150167 | ||
2024-06-07 | 0.69624123996131 | |||||||||
2024-06-07 | 649.38000488281 | 650.40002441406 | 640.23999023438 | 641.46997070312 | 641.46997070312 | 1876600 | -1.5621208176984 | -1.2180901968355 | ||
2024-06-07 | 649.38000488281 | 650.40002441406 | 640.23999023438 | 641.46997070312 | 641.46997070312 | 1876600 | -1.5621208176984 | -0.071704204172773 | ||
2024-06-10 | -1.2889209791265 | |||||||||
2024-06-10 | 641.01000976562 | 644.78997802734 | 635.59002685547 | 644.5 | 644.5 | 2064400 | 1.4474662570448 | 0.54445175289088 | ||
2024-06-10 | 0.54445175289088 | |||||||||
2024-06-10 | 641.01000976562 | 644.78997802734 | 635.59002685547 | 644.5 | 644.5 | 2064400 | 1.4474662570448 | -0.58650570936772 | ||
2024-06-11 | -0.58650570936772 | |||||||||
2024-06-11 | 640.71997070312 | 650.19000244141 | 640.52001953125 | 648.54998779297 | 648.54998779297 | 2167400 | 1.5097081457708 | 1.2220654026518 | ||
2024-06-11 | 640.71997070312 | 650.19000244141 | 640.52001953125 | 648.54998779297 | 648.54998779297 | 2167400 | 1.5097081457708 | 0.56434110686558 | ||
2024-06-12 | 1.7933031269373 | |||||||||
2024-06-12 | 652.21002197266 | 655.78002929688 | 643.10998535156 | 650.05999755859 | 650.05999755859 | 2094400 | -1.9320569976639 | -0.32965215829704 | ||
2024-06-12 | 652.21002197266 | 655.78002929688 | 643.10998535156 | 650.05999755859 | 650.05999755859 | 2094400 | -1.9320569976639 | -0.9322212690141 | ||
2024-06-13 | -1.2588003397777 | |||||||||
2024-06-13 | 644 | 655.25 | 642.34997558594 | 653.26000976562 | 653.26000976562 | 1863600 | 2.0082548306 | 1.4378897151592 | ||
2024-06-13 | 644 | 655.25 | 642.34997558594 | 653.26000976562 | 653.26000976562 | 1863600 | 2.0082548306 | 0.27400698046494 | ||
2024-06-14 | 655.04998779297 | 675.58001708984 | 652.64001464844 | 669.38000488281 | 669.38000488281 | 4447100 | 3.5149549409353 | 2.1876219154091 | ||
2024-06-14 | 3.9409945470206 | |||||||||
2024-06-14 | 655.04998779297 | 675.58001708984 | 652.64001464844 | 669.38000488281 | 669.38000488281 | 4447100 | 3.5149549409353 | -0.040338750676794 | ||
2024-06-17 | -0.040338750676794 | |||||||||
2024-06-17 | 669.10998535156 | 682.71002197266 | 665.10998535156 | 675.83001708984 | 675.83001708984 | 3631200 | 2.6461843918628 | 1.0043239355859 | ||
2024-06-17 | 1.0043239355859 | |||||||||
2024-06-17 | 669.10998535156 | 682.71002197266 | 665.10998535156 | 675.83001708984 | 675.83001708984 | 3631200 | 2.6461843918628 | -0.029595046383479 | ||
2024-06-18 | -0.029595046383479 | |||||||||
2024-06-18 | 675.63000488281 | 687.05999755859 | 674.64001464844 | 685.66998291016 | 685.66998291016 | 2943800 | 1.8409792838375 | 1.4860171920703 | ||
2024-06-18 | 1.4860171920703 | |||||||||
2024-06-18 | 675.63000488281 | 687.05999755859 | 674.64001464844 | 685.66998291016 | 685.66998291016 | 2943800 | 1.8409792838375 | -0.56441075351764 | ||
2024-06-20 | 681.79998779297 | 689.88000488281 | 673.71997070312 | 679.03002929688 | 679.03002929688 | 2585100 | -2.342441303605 | -0.40627142060538 | ||
2024-06-20 | -0.96838913453665 | |||||||||
2024-06-20 | 681.79998779297 | 689.88000488281 | 673.71997070312 | 679.03002929688 | 679.03002929688 | 2585100 | -2.342441303605 | 0.62294453650749 | ||
2024-06-21 | 683.26000976562 | 686.90002441406 | 678.09997558594 | 686.11999511719 | 686.11999511719 | 4506400 | 1.2977509430702 | 0.41857935642151 | ||
2024-06-21 | 1.0441314101608 | |||||||||
2024-06-21 | 683.26000976562 | 686.90002441406 | 678.09997558594 | 686.11999511719 | 686.11999511719 | 4506400 | 1.2977509430702 | -0.16323604109456 | ||
2024-06-24 | 685 | 685.5 | 664.5 | 669.02001953125 | 669.02001953125 | 3916300 | -3.0634573304158 | -2.3328438640511 | ||
2024-06-24 | -2.4922718631771 | |||||||||
2024-06-24 | 685 | 685.5 | 664.5 | 669.02001953125 | 669.02001953125 | 3916300 | -3.0634573304158 | 0.66066526876924 | ||
2024-06-25 | 0.66066526876924 | |||||||||
2024-06-25 | 673.44000244141 | 673.66998291016 | 662.29998779297 | 672.40997314453 | 672.40997314453 | 2270600 | -1.687769294406 | -0.15295041772703 | ||
2024-06-25 | -0.15295041772703 | |||||||||
2024-06-25 | 673.44000244141 | 673.66998291016 | 662.29998779297 | 672.40997314453 | 672.40997314453 | 2270600 | -1.687769294406 | 0 | ||
2024-06-26 | 672.40997314453 | 682.96002197266 | 670.02001953125 | 677.69000244141 | 677.69000244141 | 3545800 | 1.9312859413453 | 0.78523958712018 | ||
2024-06-26 | 672.40997314453 | 682.96002197266 | 670.02001953125 | 677.69000244141 | 677.69000244141 | 3545800 | 1.9312859413453 | 0.24494579211012 | ||
2024-06-27 | 679.34997558594 | 688.57000732422 | 678.14001464844 | 684.34002685547 | 684.34002685547 | 2404800 | 1.5380293819099 | 0.73453322276598 | ||
2024-06-27 | 1.7742231952846 | |||||||||
2024-06-27 | 679.34997558594 | 688.57000732422 | 678.14001464844 | 684.34002685547 | 684.34002685547 | 2404800 | 1.5380293819099 | -0.7803177727315 | ||
2024-06-28 | 679 | 687 | 673.08001708984 | 674.88000488281 | 674.88000488281 | 3412400 | -2.0261983857578 | -0.60677394951215 | ||
2024-06-28 | -1.3823569572753 | |||||||||
2024-06-28 | 679 | 687 | 673.08001708984 | 674.88000488281 | 674.88000488281 | 3412400 | -2.0261983857578 | 0.00148319190858 | ||
2024-07-01 | 0.00148319190858 | |||||||||
2024-07-01 | 674.89001464844 | 675.02001953125 | 663.78002929688 | 673.60998535156 | 673.60998535156 | 2212800 | -1.6651343529308 | -0.18966487414127 | ||
2024-07-01 | 674.89001464844 | 675.02001953125 | 663.78002929688 | 673.60998535156 | 673.60998535156 | 2212800 | -1.6651343529308 | -0.010392857252883 | ||
2024-07-02 | -0.20003801979453 | |||||||||
2024-07-02 | 673.53997802734 | 681.73999023438 | 670.07000732422 | 679.58001708984 | 679.58001708984 | 2411400 | 1.7416065161248 | 0.89676029033792 | ||
2024-07-02 | 0.89676029033792 | |||||||||
2024-07-02 | 673.53997802734 | 681.73999023438 | 670.07000732422 | 679.58001708984 | 679.58001708984 | 2411400 | 1.7416065161248 | -0.30901977225386 | ||
2024-07-03 | -0.30901977225386 | |||||||||
2024-07-03 | 677.47998046875 | 683.75 | 675.5 | 682.51000976562 | 682.51000976562 | 1403500 | 1.2213175425611 | 0.74246168770842 | ||
2024-07-03 | 677.47998046875 | 683.75 | 675.5 | 682.51000976562 | 682.51000976562 | 1403500 | 1.2213175425611 | 0 | ||
2024-07-05 | 682.51000976562 | 697.48999023438 | 677.22998046875 | 690.65002441406 | 690.65002441406 | 2659100 | 2.9915996559399 | 1.1926586470479 | ||
2024-07-05 | 1.9439753682758 | |||||||||
2024-07-05 | 682.51000976562 | 697.48999023438 | 677.22998046875 | 690.65002441406 | 690.65002441406 | 2659100 | 2.9915996559399 | -0.52849117281348 | ||
2024-07-08 | 687 | 688.85998535156 | 681.48999023438 | 685.73999023438 | 685.73999023438 | 1930800 | -1.0698828896886 | -0.18340753502547 | ||
2024-07-08 | -0.71092941520607 | |||||||||
2024-07-08 | 687 | 688.85998535156 | 681.48999023438 | 685.73999023438 | 685.73999023438 | 1930800 | -1.0698828896886 | 0.62122813694576 | ||
2024-07-09 | 0.62122813694576 | |||||||||
2024-07-09 | 690 | 695.27001953125 | 684.71997070312 | 685.73999023438 | 685.73999023438 | 2596100 | -1.517403099768 | -0.6173927196558 | ||
2024-07-09 | 690 | 695.27001953125 | 684.71997070312 | 685.73999023438 | 685.73999023438 | 2596100 | -1.517403099768 | -0.10499179184211 | ||
2024-07-10 | 685.02001953125 | 687.21997070312 | 673.15997314453 | 677.65002441406 | 677.65002441406 | 2651900 | -2.0459238901641 | -1.0758802527013 | ||
2024-07-10 | 685.02001953125 | 687.21997070312 | 673.15997314453 | 677.65002441406 | 677.65002441406 | 2651900 | -2.0459238901641 | -0.76146004482907 | ||
2024-07-11 | 672.48999023438 | 672.48999023438 | 647.44000244141 | 652.75 | 652.75 | 5106600 | -3.7249606918667 | -2.9353582240674 | ||
2024-07-11 | -5.3985507246377 | |||||||||
2024-07-11 | 672.48999023438 | 672.48999023438 | 647.44000244141 | 652.75 | 652.75 | 5106600 | -3.7249606918667 | 0 | ||
2024-07-12 | 0 | |||||||||
2024-07-12 | 652.75 | 655.91998291016 | 643.71002197266 | 647.59997558594 | 647.59997558594 | 3355200 | -1.8615015940401 | -0.78897348357909 | ||
2024-07-12 | 652.75 | 655.91998291016 | 643.71002197266 | 647.59997558594 | 647.59997558594 | 3355200 | -1.8615015940401 | -0.015437861288836 | ||
2024-07-15 | -0.80428954423593 | |||||||||
2024-07-15 | 647.5 | 667.53997802734 | 646.63000488281 | 656.45001220703 | 656.45001220703 | 3208800 | 3.2336843305502 | 1.3822412674952 | ||
2024-07-15 | 647.5 | 667.53997802734 | 646.63000488281 | 656.45001220703 | 656.45001220703 | 3208800 | 3.2336843305502 | 0.8149859831597 | ||
2024-07-16 | 2.2084923232384 | |||||||||
2024-07-16 | 661.79998779297 | 663.67999267578 | 649.13000488281 | 656.32000732422 | 656.32000732422 | 2685700 | -2.1923197856707 | -0.82804179054538 | ||
2024-07-16 | 661.79998779297 | 663.67999267578 | 649.13000488281 | 656.32000732422 | 656.32000732422 | 2685700 | -2.1923197856707 | -0.96294601013081 | ||
2024-07-17 | 650 | 650.45001220703 | 639.46997070312 | 647.46002197266 | 647.46002197266 | 4017300 | -1.6880684599651 | -0.39076585036057 | ||
2024-07-17 | -2.1668126450311 | |||||||||
2024-07-17 | 650 | 650.45001220703 | 639.46997070312 | 647.46002197266 | 647.46002197266 | 4017300 | -1.6880684599651 | 1.4116630066879 | ||
2024-07-18 | 1.4116630066879 | |||||||||
2024-07-18 | 656.59997558594 | 657.03997802734 | 639.16998291016 | 643.03997802734 | 643.03997802734 | 7575800 | -2.7197728775712 | -2.0651839876316 | ||
2024-07-18 | -2.0651839876316 | |||||||||
2024-07-18 | 656.59997558594 | 657.03997802734 | 639.16998291016 | 643.03997802734 | 643.03997802734 | 7575800 | -2.7197728775712 | 2.7370050420637 | ||
2024-07-19 | 2.7370050420637 | |||||||||
2024-07-19 | 660.64001464844 | 678.96997070312 | 629.11999511719 | 633.34002685547 | 633.34002685547 | 9815600 | -7.3420000496213 | -4.1323545633996 | ||
2024-07-19 | -4.1323545633996 | |||||||||
2024-07-19 | 660.64001464844 | 678.96997070312 | 629.11999511719 | 633.34002685547 | 633.34002685547 | 9815600 | -7.3420000496213 | 0.97261705929366 | ||
2024-07-22 | 639.5 | 656.28997802734 | 632.59997558594 | 647.5 | 647.5 | 5219100 | 3.7448630027947 | 1.250977326036 | ||
2024-07-22 | 639.5 | 656.28997802734 | 632.59997558594 | 647.5 | 647.5 | 5219100 | 3.7448630027947 | 0 | ||
2024-07-23 | 2.2357616042105 | |||||||||
2024-07-23 | 647.5 | 649.90997314453 | 641 | 642.76000976562 | 642.76000976562 | 2463600 | -1.3709549803369 | -0.7320448238417 | ||
2024-07-23 | 647.5 | 649.90997314453 | 641 | 642.76000976562 | 642.76000976562 | 2463600 | -1.3709549803369 | -1.0921680603325 | ||
2024-07-24 | -1.8162177244209 | |||||||||
2024-07-24 | 635.73999023438 | 652.41998291016 | 632.66998291016 | 635.98999023438 | 635.98999023438 | 4888200 | 3.1216906971236 | 0.039324252656781 | ||
2024-07-24 | 635.73999023438 | 652.41998291016 | 632.66998291016 | 635.98999023438 | 635.98999023438 | 4888200 | 3.1216906971236 | 0.78774978263081 | ||
2024-07-25 | 0.82738381200241 | |||||||||
2024-07-25 | 641 | 649.97998046875 | 621.70001220703 | 634.09002685547 | 634.09002685547 | 4554500 | -4.3508983524883 | -1.0779989305041 | ||
2024-07-25 | -1.0779989305041 | |||||||||
2024-07-25 | 641 | 649.97998046875 | 621.70001220703 | 634.09002685547 | 634.09002685547 | 4554500 | -4.3508983524883 | 1.7205716353299 | ||
2024-07-26 | 1.7205716353299 | |||||||||
2024-07-26 | 645 | 646.98999023438 | 629.77001953125 | 631.36999511719 | 631.36999511719 | 3120700 | -2.6615513320209 | -2.1131790515988 | ||
2024-07-26 | -2.1131790515988 | |||||||||
2024-07-26 | 645 | 646.98999023438 | 629.77001953125 | 631.36999511719 | 631.36999511719 | 3120700 | -2.6615513320209 | 0.5131682308998 | ||
2024-07-29 | 0.5131682308998 | |||||||||
2024-07-29 | 634.60998535156 | 634.60998535156 | 623.92999267578 | 626.96002197266 | 626.96002197266 | 2400500 | -1.682922254976 | -1.2054590308201 | ||
2024-07-29 | -1.2054590308201 | |||||||||
2024-07-29 | 634.60998535156 | 634.60998535156 | 623.92999267578 | 626.96002197266 | 626.96002197266 | 2400500 | -1.682922254976 | 0.51198813720215 | ||
2024-07-30 | 0.51198813720215 | |||||||||
2024-07-30 | 630.16998291016 | 634.69000244141 | 617 | 622.58001708984 | 622.58001708984 | 3496600 | -2.7871878197797 | -1.2044315067598 | ||
2024-07-30 | -1.2044315067598 | |||||||||
2024-07-30 | 630.16998291016 | 634.69000244141 | 617 | 622.58001708984 | 622.58001708984 | 3496600 | -2.7871878197797 | 0.64087990697574 | ||
2024-07-31 | 626.57000732422 | 633.59997558594 | 622.58001708984 | 628.34997558594 | 628.34997558594 | 3134900 | 1.7700469326987 | 0.28408130630448 | ||
2024-07-31 | 626.57000732422 | 633.59997558594 | 622.58001708984 | 628.34997558594 | 628.34997558594 | 3134900 | 1.7700469326987 | 0.14323616599543 | ||
2024-08-01 | 1.0713454860524 | |||||||||
2024-08-01 | 629.25 | 646.71002197266 | 617.60998535156 | 624.84997558594 | 624.84997558594 | 3720600 | -4.4997039836077 | -0.69924901296186 | ||
2024-08-01 | 629.25 | 646.71002197266 | 617.60998535156 | 624.84997558594 | 624.84997558594 | 3720600 | -4.4997039836077 | -0.61934788643602 | ||
2024-08-02 | 620.97998046875 | 625.27001953125 | 608.34997558594 | 613.64001464844 | 613.64001464844 | 3523000 | -2.706037938297 | -1.1819971740107 | ||
2024-08-02 | 620.97998046875 | 625.27001953125 | 608.34997558594 | 613.64001464844 | 613.64001464844 | 3523000 | -2.706037938297 | -4.3347949915446 | ||
2024-08-05 | -6.7079891891388 | |||||||||
2024-08-05 | 587.03997802734 | 604.55999755859 | 587.03997802734 | 598.54998779297 | 598.54998779297 | 4044200 | 2.9844678705057 | 1.9606858470359 | ||
2024-08-05 | 587.03997802734 | 604.55999755859 | 587.03997802734 | 598.54998779297 | 598.54998779297 | 4044200 | 2.9844678705057 | 0.34583700049038 | ||
2024-08-06 | 600.61999511719 | 622.45001220703 | 600.61999511719 | 609.57000732422 | 609.57000732422 | 4319100 | 3.6345804780582 | 1.4901289134214 | ||
2024-08-06 | 600.61999511719 | 622.45001220703 | 600.61999511719 | 609.57000732422 | 609.57000732422 | 4319100 | 3.6345804780582 | 1.0663254297127 | ||
2024-08-07 | 4.9451537175417 | |||||||||
2024-08-07 | 616.07000732422 | 632 | 610.64001464844 | 611.47998046875 | 611.47998046875 | 3187800 | -3.3797445176523 | -0.74504955620298 | ||
2024-08-07 | -0.74504955620298 | |||||||||
2024-08-07 | 616.07000732422 | 632 | 610.64001464844 | 611.47998046875 | 611.47998046875 | 3187800 | -3.3797445176523 | 1.7187823152556 | ||
2024-08-08 | 621.98999023438 | 632.28997802734 | 616.02001953125 | 630.34997558594 | 630.34997558594 | 3283500 | 2.6411411935076 | 1.3440707218475 | ||
2024-08-08 | 3.0859546869747 | |||||||||
2024-08-08 | 621.98999023438 | 632.28997802734 | 616.02001953125 | 630.34997558594 | 630.34997558594 | 3283500 | 2.6411411935076 | -1.1676030200082 | ||
2024-08-09 | -1.1676030200082 | |||||||||
2024-08-09 | 622.98999023438 | 636.61999511719 | 622.98999023438 | 633.94000244141 | 633.94000244141 | 1980800 | 2.1878368989018 | 1.7576545977748 | ||
2024-08-09 | 1.7576545977748 | |||||||||
2024-08-09 | 622.98999023438 | 636.61999511719 | 622.98999023438 | 633.94000244141 | 633.94000244141 | 1980800 | 2.1878368989018 | -0.46376667036058 | ||
2024-08-12 | -0.46376667036058 | |||||||||
2024-08-12 | 631 | 639 | 627.07000732422 | 633.14001464844 | 633.14001464844 | 2331700 | 1.9024977333373 | 0.33914653699485 | ||
2024-08-12 | 631 | 639 | 627.07000732422 | 633.14001464844 | 633.14001464844 | 2331700 | 1.9024977333373 | 0.85604807542701 | ||
2024-08-13 | 638.55999755859 | 650.96997070312 | 635.5 | 648.02001953125 | 648.02001953125 | 2639600 | 2.4342990878246 | 1.4814617277663 | ||
2024-08-13 | 638.55999755859 | 650.96997070312 | 635.5 | 648.02001953125 | 648.02001953125 | 2639600 | 2.4342990878246 | 0.10493389946087 | ||
2024-08-14 | 648.70001220703 | 663.57000732422 | 648.70001220703 | 661.67999267578 | 661.67999267578 | 4014300 | 2.2922760655725 | 2.0009218782946 | ||
2024-08-14 | 648.70001220703 | 663.57000732422 | 648.70001220703 | 661.67999267578 | 661.67999267578 | 4014300 | 2.2922760655725 | 1.0291980464839 | ||
2024-08-15 | 5.9413613683637 | |||||||||
2024-08-15 | 668.48999023438 | 673.19000244141 | 659.79998779297 | 663.21997070312 | 663.21997070312 | 3210200 | -1.9890394390702 | -0.78834681270281 | ||
2024-08-15 | -0.78834681270281 | |||||||||
2024-08-15 | 668.48999023438 | 673.19000244141 | 659.79998779297 | 663.21997070312 | 663.21997070312 | 3210200 | -1.9890394390702 | 0.93634423675037 | ||
2024-08-16 | 669.42999267578 | 680.22998046875 | 665.35998535156 | 674.07000732422 | 674.07000732422 | 3511000 | 2.2348796808588 | 0.69312918441118 | ||
2024-08-16 | 669.42999267578 | 680.22998046875 | 665.35998535156 | 674.07000732422 | 674.07000732422 | 3511000 | 2.2348796808588 | 0 | ||
2024-08-19 | 674.07000732422 | 688.84002685547 | 672.90997314453 | 688.53002929688 | 688.53002929688 | 3016200 | 2.3673380313411 | 2.1451810369158 | ||
2024-08-19 | 674.07000732422 | 688.84002685547 | 672.90997314453 | 688.53002929688 | 688.53002929688 | 3016200 | 2.3673380313411 | 0.047921810327489 | ||
2024-08-20 | 688.85998535156 | 711.33001708984 | 688.25 | 698.53997802734 | 698.53997802734 | 4813100 | 3.3534351020478 | 1.4052191855564 | ||
2024-08-20 | 5.3255343452299 | |||||||||
2024-08-20 | 688.85998535156 | 711.33001708984 | 688.25 | 698.53997802734 | 698.53997802734 | 4813100 | 3.3534351020478 | -0.220456677611 | ||
2024-08-21 | -0.220456677611 | |||||||||
2024-08-21 | 697 | 701 | 691.38000488281 | 697.11999511719 | 697.11999511719 | 2235300 | 1.3914193423656 | 0.017215942207671 | ||
2024-08-21 | 0.017215942207671 | |||||||||
2024-08-21 | 697 | 701 | 691.38000488281 | 697.11999511719 | 697.11999511719 | 2235300 | 1.3914193423656 | -0.87789694171069 | ||
2024-08-22 | 691 | 701.5 | 686.23999023438 | 688.96002197266 | 688.96002197266 | 2729400 | -2.1753399523343 | -0.29522113275597 | ||
2024-08-22 | -1.1705263371709 | |||||||||
2024-08-22 | 691 | 701.5 | 686.23999023438 | 688.96002197266 | 688.96002197266 | 2729400 | -2.1753399523343 | 0.75040390520096 | ||
2024-08-23 | 0.75040390520096 | |||||||||
2024-08-23 | 694.13000488281 | 696.07000732422 | 678.63000488281 | 686.72998046875 | 686.72998046875 | 2354500 | -2.5054954613614 | -1.0660862319749 | ||
2024-08-23 | -1.0660862319749 | |||||||||
2024-08-23 | 694.13000488281 | 696.07000732422 | 678.63000488281 | 686.72998046875 | 686.72998046875 | 2354500 | -2.5054954613614 | 0.077181616057187 | ||
2024-08-26 | 687.26000976562 | 690.59002685547 | 681.64001464844 | 688.44000244141 | 688.44000244141 | 1354200 | 1.3130115625104 | 0.17169523310161 | ||
2024-08-26 | 687.26000976562 | 690.59002685547 | 681.64001464844 | 688.44000244141 | 688.44000244141 | 1354200 | 1.3130115625104 | 0.013076935557121 | ||
2024-08-27 | 688.53002929688 | 707.89001464844 | 686.91998291016 | 695.71997070312 | 695.71997070312 | 3164900 | 3.0527619315195 | 1.0442451455011 | ||
2024-08-27 | 688.53002929688 | 707.89001464844 | 686.91998291016 | 695.71997070312 | 695.71997070312 | 3164900 | 3.0527619315195 | 0.015817626538372 | ||
2024-08-28 | 1.3251258689598 | |||||||||
2024-08-28 | 695.83001708984 | 696.66998291016 | 677.09997558594 | 683.84002685547 | 683.84002685547 | 2430600 | -2.8090785887559 | -1.7231205811615 | ||
2024-08-28 | -1.7231205811615 | |||||||||
2024-08-28 | 695.83001708984 | 696.66998291016 | 677.09997558594 | 683.84002685547 | 683.84002685547 | 2430600 | -2.8090785887559 | 0.90079154518885 | ||
2024-08-29 | 690 | 699.79998779297 | 686.07000732422 | 692.47998046875 | 692.47998046875 | 2187000 | 2.00125064821 | 0.35941745923913 | ||
2024-08-29 | 690 | 699.79998779297 | 686.07000732422 | 692.47998046875 | 692.47998046875 | 2187000 | 2.00125064821 | 1.1379397390634 | ||
2024-08-30 | 700.35998535156 | 701.85998535156 | 688.15997314453 | 701.34997558594 | 701.34997558594 | 3266700 | 1.9908179408386 | 0.1413544827062 | ||
2024-08-30 | 2.5605328794492 | |||||||||
2024-08-30 | 700.35998535156 | 701.85998535156 | 688.15997314453 | 701.34997558594 | 701.34997558594 | 3266700 | 1.9908179408386 | -0.17822770991839 | ||
2024-09-03 | 700.09997558594 | 703.85998535156 | 671.01000976562 | 675.32000732422 | 675.32000732422 | 3161000 | -4.6671179310655 | -3.5394899479863 | ||
2024-09-03 | 700.09997558594 | 703.85998535156 | 671.01000976562 | 675.32000732422 | 675.32000732422 | 3161000 | -4.6671179310655 | -0.29763811879188 | ||
2024-09-04 | -3.9980008559803 | |||||||||
2024-09-04 | 673.30999755859 | 684.65002441406 | 673.05999755859 | 679.67999267578 | 679.67999267578 | 1785300 | 1.7219901490966 | 0.94607166688225 | ||
2024-09-04 | 0.94607166688225 | |||||||||
2024-09-04 | 673.30999755859 | 684.65002441406 | 673.05999755859 | 679.67999267578 | 679.67999267578 | 1785300 | 1.7219901490966 | -0.9622142916988 | ||
2024-09-05 | -0.9622142916988 | |||||||||
2024-09-05 | 673.14001464844 | 687.30999755859 | 671.85998535156 | 683.61999511719 | 683.61999511719 | 1810100 | 2.2995880903589 | 1.5568797338877 | ||
2024-09-05 | 1.5568797338877 | |||||||||
2024-09-05 | 673.14001464844 | 687.30999755859 | 671.85998535156 | 683.61999511719 | 683.61999511719 | 1810100 | 2.2995880903589 | -0.25745440130424 | ||
2024-09-06 | 681.85998535156 | 683.15002441406 | 662.34002685547 | 665.77001953125 | 665.77001953125 | 2991300 | -3.0461826560634 | -2.3597169750351 | ||
2024-09-06 | -2.6110961811288 | |||||||||
2024-09-06 | 681.85998535156 | 683.15002441406 | 662.34002685547 | 665.77001953125 | 665.77001953125 | 2991300 | -3.0461826560634 | 1.2361596688515 | ||
2024-09-09 | 674 | 683.5 | 672.14001464844 | 675.41998291016 | 675.41998291016 | 2683100 | 1.6901218650855 | 0.21067995699648 | ||
2024-09-09 | 674 | 683.5 | 672.14001464844 | 675.41998291016 | 675.41998291016 | 2683100 | 1.6901218650855 | 0.21468304813601 | ||
2024-09-10 | 1.667238725131 | |||||||||
2024-09-10 | 676.86999511719 | 680.59002685547 | 665.80999755859 | 673.61999511719 | 673.61999511719 | 2079200 | -2.1716494091404 | -0.48015128805308 | ||
2024-09-10 | -0.48015128805308 | |||||||||
2024-09-10 | 676.86999511719 | 680.59002685547 | 665.80999755859 | 673.61999511719 | 673.61999511719 | 2079200 | -2.1716494091404 | 0.57005832417441 | ||
2024-09-11 | 677.46002197266 | 682.96997070312 | 660.79998779297 | 681.46997070312 | 681.46997070312 | 2391900 | 3.3550216888173 | 0.59190927883721 | ||
2024-09-11 | 677.46002197266 | 682.96997070312 | 660.79998779297 | 681.46997070312 | 681.46997070312 | 2391900 | 3.3550216888173 | 0.50626034239947 | ||
2024-09-12 | 684.91998291016 | 694.88000488281 | 682.20001220703 | 686.79998779297 | 686.79998779297 | 2582100 | 1.8586913586764 | 0.27448533109291 | ||
2024-09-12 | 1.9565916646355 | |||||||||
2024-09-12 | 684.91998291016 | 694.88000488281 | 682.20001220703 | 686.79998779297 | 686.79998779297 | 2582100 | 1.8586913586764 | -0.98863980023695 | ||
2024-09-13 | -0.98863980023695 | |||||||||
2024-09-13 | 680.01000976562 | 699.64001464844 | 680 | 697.05999755859 | 697.05999755859 | 2276500 | 2.8882374482996 | 2.5073142377485 | ||
2024-09-13 | 680.01000976562 | 699.64001464844 | 680 | 697.05999755859 | 697.05999755859 | 2276500 | 2.8882374482996 | 0.42177179176877 | ||
2024-09-16 | 2.9396611737031 | |||||||||
2024-09-16 | 700 | 703.02001953125 | 688.63000488281 | 696.5 | 696.5 | 1843700 | -2.0468854724837 | -0.5 | ||
2024-09-16 | -0.5 | |||||||||
2024-09-16 | 700 | 703.02001953125 | 688.63000488281 | 696.5 | 696.5 | 1843700 | -2.0468854724837 | 0.62024512910535 | ||
2024-09-17 | 700.82000732422 | 707.63000488281 | 698.36999511719 | 706.90997314453 | 706.90997314453 | 2298600 | 1.3259461074171 | 0.86897716341809 | ||
2024-09-17 | 700.82000732422 | 707.63000488281 | 698.36999511719 | 706.90997314453 | 706.90997314453 | 2298600 | 1.3259461074171 | 0.090536938613339 | ||
2024-09-18 | 1.5865021956882 | |||||||||
2024-09-18 | 707.54998779297 | 707.54998779297 | 688 | 690.46997070312 | 690.46997070312 | 2984400 | -2.7630539368604 | -2.4139661344806 | ||
2024-09-18 | -2.4139661344806 | |||||||||
2024-09-18 | 707.54998779297 | 707.54998779297 | 688 | 690.46997070312 | 690.46997070312 | 2984400 | -2.7630539368604 | 2.104368026618 | ||
2024-09-19 | 2.104368026618 | |||||||||
2024-09-19 | 705 | 715.65997314453 | 695.36999511719 | 704.32000732422 | 704.32000732422 | 4228500 | -2.8351422167977 | -0.096452861812946 | ||
2024-09-19 | -0.096452861812946 | |||||||||
2024-09-19 | 705 | 715.65997314453 | 695.36999511719 | 704.32000732422 | 704.32000732422 | 4228500 | -2.8351422167977 | 0.17463375396971 | ||
2024-09-20 | 0.17463375396971 | |||||||||
2024-09-20 | 705.54998779297 | 706.66998291016 | 696.30999755859 | 701.03002929688 | 701.03002929688 | 3998100 | -1.4660287831809 | -0.64062909422373 | ||
2024-09-20 | -0.64062909422373 | |||||||||
2024-09-20 | 705.54998779297 | 706.66998291016 | 696.30999755859 | 701.03002929688 | 701.03002929688 | 3998100 | -1.4660287831809 | 0.19399815909835 | ||
2024-09-23 | 702.39001464844 | 712.25 | 699.15997314453 | 705.36999511719 | 705.36999511719 | 3224300 | 1.8722506090552 | 0.42426293179034 | ||
2024-09-23 | 702.39001464844 | 712.25 | 699.15997314453 | 705.36999511719 | 705.36999511719 | 3224300 | 1.8722506090552 | 0.17863104106317 | ||
2024-09-24 | 706.63000488281 | 722.44000244141 | 704.45001220703 | 722.26000976562 | 722.26000976562 | 3565700 | 2.5537639183244 | 2.2119078973167 | ||
2024-09-24 | 3.028398154362 | |||||||||
2024-09-24 | 706.63000488281 | 722.44000244141 | 704.45001220703 | 722.26000976562 | 722.26000976562 | 3565700 | 2.5537639183244 | -0.17445376299234 | ||
2024-09-25 | -0.17445376299234 | |||||||||
2024-09-25 | 721 | 725.11999511719 | 716.21002197266 | 721.55999755859 | 721.55999755859 | 2259800 | 1.2440447454213 | 0.07766956429871 | ||
2024-09-25 | 721 | 725.11999511719 | 716.21002197266 | 721.55999755859 | 721.55999755859 | 2259800 | 1.2440447454213 | 0.43932353801235 | ||
2024-09-26 | 0.51733432298889 | |||||||||
2024-09-26 | 724.72998046875 | 725.26000976562 | 701.71997070312 | 711.42999267578 | 711.42999267578 | 2833000 | -3.2457379071689 | -1.8351645649275 | ||
2024-09-26 | 724.72998046875 | 725.26000976562 | 701.71997070312 | 711.42999267578 | 711.42999267578 | 2833000 | -3.2457379071689 | -0.43152627185031 | ||
2024-09-27 | 708.35998535156 | 710.71002197266 | 701.25 | 707.34997558594 | 707.34997558594 | 2395600 | -1.3310663533911 | -0.14258424904164 | ||
2024-09-27 | 708.35998535156 | 710.71002197266 | 701.25 | 707.34997558594 | 707.34997558594 | 2395600 | -1.3310663533911 | -0.049477005445231 | ||
2024-09-30 | -2.4464256959927 | |||||||||
2024-09-30 | 707 | 711.21002197266 | 702.82000732422 | 709.27001953125 | 709.27001953125 | 1709900 | 1.193764343787 | 0.32107772719236 | ||
2024-09-30 | 707 | 711.21002197266 | 702.82000732422 | 709.27001953125 | 709.27001953125 | 1709900 | 1.193764343787 | 0.61612573446648 | ||
2024-10-01 | 0.93918170416371 | |||||||||
2024-10-01 | 713.64001464844 | 717.76000976562 | 698.59002685547 | 706.13000488281 | 706.13000488281 | 2813500 | -2.6708067667933 | -1.0523526724219 | ||
2024-10-01 | -1.0523526724219 | |||||||||
2024-10-01 | 713.64001464844 | 717.76000976562 | 698.59002685547 | 706.13000488281 | 706.13000488281 | 2813500 | -2.6708067667933 | 0 | ||
2024-10-02 | 706.13000488281 | 716.21002197266 | 704.69000244141 | 711.09002685547 | 711.09002685547 | 1758200 | 1.6347641503837 | 0.7024233410786 | ||
2024-10-02 | 0.7024233410786 | |||||||||
2024-10-02 | 706.13000488281 | 716.21002197266 | 704.69000244141 | 711.09002685547 | 711.09002685547 | 1758200 | 1.6347641503837 | -0.96049963181835 | ||
2024-10-03 | -0.96049963181835 | |||||||||
2024-10-03 | 704.26000976562 | 708.80999755859 | 700 | 706.79998779297 | 706.79998779297 | 2256400 | 1.2585710797991 | 0.36065913045227 | ||
2024-10-03 | 704.26000976562 | 708.80999755859 | 700 | 706.79998779297 | 706.79998779297 | 2256400 | 1.2585710797991 | 0.92247023823659 | ||
2024-10-04 | 713.32000732422 | 721.01000976562 | 708.82000732422 | 719.70001220703 | 719.70001220703 | 2229000 | 1.719759927125 | 0.89440991662983 | ||
2024-10-04 | 2.192372451553 | |||||||||
2024-10-04 | 713.32000732422 | 721.01000976562 | 708.82000732422 | 719.70001220703 | 719.70001220703 | 2229000 | 1.719759927125 | -0.68639743749027 | ||
2024-10-07 | 714.76000976562 | 715.88000488281 | 696.42999267578 | 701.91998291016 | 701.91998291016 | 3360500 | -2.7169374859429 | -1.7964109183555 | ||
2024-10-07 | -2.4704778373354 | |||||||||
2024-10-07 | 714.76000976562 | 715.88000488281 | 696.42999267578 | 701.91998291016 | 701.91998291016 | 3360500 | -2.7169374859429 | 0.27923723791563 | ||
2024-10-08 | 703.88000488281 | 725.05999755859 | 703.54998779297 | 721.76000976562 | 721.76000976562 | 3187400 | 3.0573534416654 | 2.5402063929617 | ||
2024-10-08 | 2.8265368330464 | |||||||||
2024-10-08 | 703.88000488281 | 725.05999755859 | 703.54998779297 | 721.76000976562 | 721.76000976562 | 3187400 | 3.0573534416654 | -0.34776237692083 | ||
2024-10-09 | -0.34776237692083 | |||||||||
2024-10-09 | 719.25 | 728.59002685547 | 718.86999511719 | 727.42999267578 | 727.42999267578 | 1981100 | 1.3521265046953 | 1.1372947759168 | ||
2024-10-09 | 1.1372947759168 | |||||||||
2024-10-09 | 719.25 | 728.59002685547 | 718.86999511719 | 727.42999267578 | 727.42999267578 | 1981100 | 1.3521265046953 | -0.56912894575722 | ||
2024-10-10 | -0.56912894575722 | |||||||||
2024-10-10 | 723.28997802734 | 733.84997558594 | 722.5 | 730.28997802734 | 730.28997802734 | 2767900 | 1.5709308769464 | 0.96779994368115 | ||
2024-10-10 | 723.28997802734 | 733.84997558594 | 722.5 | 730.28997802734 | 730.28997802734 | 2767900 | 1.5709308769464 | 0.63126244716809 | ||
2024-10-11 | 1.6051717484574 | |||||||||
2024-10-11 | 734.90002441406 | 736 | 721.21997070312 | 722.78997802734 | 722.78997802734 | 2299500 | -2.0081561544667 | -1.6478495012127 | ||
2024-10-11 | -1.6478495012127 | |||||||||
2024-10-11 | 734.90002441406 | 736 | 721.21997070312 | 722.78997802734 | 722.78997802734 | 2299500 | -2.0081561544667 | 0.30576267516713 | ||
2024-10-14 | 0.30576267516713 | |||||||||
2024-10-14 | 725 | 726.61999511719 | 711.30999755859 | 713 | 713 | 2797100 | -2.1070157250661 | -1.6551724137931 | ||
2024-10-14 | 725 | 726.61999511719 | 711.30999755859 | 713 | 713 | 2797100 | -2.1070157250661 | -0.068722333011917 | ||
2024-10-15 | 712.51000976562 | 713.40002441406 | 699.78002929688 | 705.97998046875 | 705.97998046875 | 2932800 | -1.9091666177576 | -0.91648246443906 | ||
2024-10-15 | 712.51000976562 | 713.40002441406 | 699.78002929688 | 705.97998046875 | 705.97998046875 | 2932800 | -1.9091666177576 | -0.36119831489777 | ||
2024-10-16 | 703.42999267578 | 705.59002685547 | 697.82000732422 | 702 | 702 | 2494300 | -1.1012088090131 | -0.20328855617056 | ||
2024-10-16 | -3.1724137931034 | |||||||||
2024-10-16 | 703.42999267578 | 705.59002685547 | 697.82000732422 | 702 | 702 | 2494300 | -1.1012088090131 | 0.33475435697115 | ||
2024-10-17 | 0.33475435697115 | |||||||||
2024-10-17 | 704.34997558594 | 704.40997314453 | 677.88000488281 | 687.65002441406 | 687.65002441406 | 8926700 | -3.7662681212884 | -2.370973486296 | ||
2024-10-17 | -2.370973486296 | |||||||||
2024-10-17 | 704.34997558594 | 704.40997314453 | 677.88000488281 | 687.65002441406 | 687.65002441406 | 8926700 | -3.7662681212884 | 7.2696849355849 | ||
2024-10-18 | 737.64001464844 | 766.28002929688 | 736.22998046875 | 763.89001464844 | 763.89001464844 | 15974100 | 4.0816116737045 | 3.5586464235554 | ||
2024-10-18 | 737.64001464844 | 766.28002929688 | 736.22998046875 | 763.89001464844 | 763.89001464844 | 15974100 | 4.0816116737045 | 0.24479900002989 | ||
2024-10-21 | 765.76000976562 | 773 | 756.59997558594 | 772.07000732422 | 772.07000732422 | 6057100 | 2.1675951550701 | 0.82401763974655 | ||
2024-10-21 | 12.276591276513 | |||||||||
2024-10-21 | 765.76000976562 | 773 | 756.59997558594 | 772.07000732422 | 772.07000732422 | 6057100 | 2.1675951550701 | -0.88074756543589 | ||
2024-10-22 | 765.27001953125 | 769.70001220703 | 761.11999511719 | 764.23999023438 | 764.23999023438 | 2987300 | -1.1147222234337 | -0.13459684432769 | ||
2024-10-22 | 765.27001953125 | 769.70001220703 | 761.11999511719 | 764.23999023438 | 764.23999023438 | 2987300 | -1.1147222234337 | -0.18449350499166 | ||
2024-10-23 | 762.83001708984 | 763.78997802734 | 744.26000976562 | 749.28997802734 | 749.28997802734 | 3749000 | -2.5569814770494 | -1.774974602357 | ||
2024-10-23 | -2.9505134354104 | |||||||||
2024-10-23 | 762.83001708984 | 763.78997802734 | 744.26000976562 | 749.28997802734 | 749.28997802734 | 3749000 | -2.5569814770494 | 0.35767096242725 | ||
2024-10-24 | 751.96997070312 | 755.82000732422 | 746.25 | 754.54998779297 | 754.54998779297 | 2643000 | 1.2824130417713 | 0.34310107987841 | ||
2024-10-24 | 751.96997070312 | 755.82000732422 | 746.25 | 754.54998779297 | 754.54998779297 | 2643000 | 1.2824130417713 | 0.21469685817979 | ||
2024-10-25 | 0.91820324367951 | |||||||||
2024-10-25 | 756.16998291016 | 768.5 | 753.53002929688 | 754.67999267578 | 754.67999267578 | 2819500 | -1.94794674081 | -0.19704435088004 | ||
2024-10-25 | -0.19704435088004 | |||||||||
2024-10-25 | 756.16998291016 | 768.5 | 753.53002929688 | 754.67999267578 | 754.67999267578 | 2819500 | -1.94794674081 | 0.53002597641654 | ||
2024-10-28 | 0.53002597641654 | |||||||||
2024-10-28 | 758.67999267578 | 758.67999267578 | 747.88000488281 | 749.11999511719 | 749.11999511719 | 2862400 | -1.4235234746178 | -1.2600829929463 | ||
2024-10-28 | -1.2600829929463 | |||||||||
2024-10-28 | 758.67999267578 | 758.67999267578 | 747.88000488281 | 749.11999511719 | 749.11999511719 | 2862400 | -1.4235234746178 | 0.26831612808713 | ||
2024-10-29 | 751.13000488281 | 763.88000488281 | 748.01000976562 | 759.44000244141 | 759.44000244141 | 3660400 | 2.1216287095088 | 1.1063327925357 | ||
2024-10-29 | 1.3776173899356 | |||||||||
2024-10-29 | 751.13000488281 | 763.88000488281 | 748.01000976562 | 759.44000244141 | 759.44000244141 | 3660400 | 2.1216287095088 | -0.17907739218246 | ||
2024-10-30 | 758.08001708984 | 759.78997802734 | 752.28002929688 | 753.73999023438 | 753.73999023438 | 1722000 | -0.9884242945619 | -0.57250247436009 | ||
2024-10-30 | -0.75055464404129 | |||||||||
2024-10-30 | 758.08001708984 | 759.78997802734 | 752.28002929688 | 753.73999023438 | 753.73999023438 | 1722000 | -0.9884242945619 | 0.025207955510909 | ||
2024-10-31 | 753.92999267578 | 760.78997802734 | 752.22998046875 | 756.03002929688 | 756.03002929688 | 3057700 | 1.137949534165 | 0.27854530811813 | ||
2024-10-31 | 0.30382347920638 | |||||||||
2024-10-31 | 753.92999267578 | 760.78997802734 | 752.22998046875 | 756.03002929688 | 756.03002929688 | 3057700 | 1.137949534165 | -0.33729464826902 | ||
2024-11-01 | -0.33729464826902 | |||||||||
2024-11-01 | 753.47998046875 | 763.79998779297 | 747.77001953125 | 756.09997558594 | 756.09997558594 | 2996800 | 2.1437029892917 | 0.34771927391588 | ||
2024-11-01 | 0.34771927391588 | |||||||||
2024-11-01 | 753.47998046875 | 763.79998779297 | 747.77001953125 | 756.09997558594 | 756.09997558594 | 2996800 | 2.1437029892917 | -0.39147745444723 | ||
2024-11-04 | -0.39147745444723 | |||||||||
2024-11-04 | 753.14001464844 | 762.47998046875 | 749.69000244141 | 755.51000976562 | 755.51000976562 | 1902200 | 1.7060355594569 | 0.31468187469681 | ||
2024-11-04 | 753.14001464844 | 762.47998046875 | 749.69000244141 | 755.51000976562 | 755.51000976562 | 1902200 | 1.7060355594569 | 0.24353956883818 | ||
2024-11-05 | 757.34997558594 | 767.53002929688 | 756.27001953125 | 763.90997314453 | 763.90997314453 | 2200600 | 1.4888874971672 | 0.86617782664065 | ||
2024-11-05 | 757.34997558594 | 767.53002929688 | 756.27001953125 | 763.90997314453 | 763.90997314453 | 2200600 | 1.4888874971672 | 0.99357609172523 | ||
2024-11-06 | 771.5 | 781.48999023438 | 757.38000488281 | 780.21002197266 | 780.21002197266 | 3690800 | 3.1833406211051 | 1.128972387901 | ||
2024-11-06 | 771.5 | 781.48999023438 | 757.38000488281 | 780.21002197266 | 780.21002197266 | 3690800 | 3.1833406211051 | 0.14867447377802 | ||
2024-11-07 | 781.36999511719 | 798.21997070312 | 779.94000244141 | 796.53997802734 | 796.53997802734 | 3295100 | 2.3437659569323 | 1.941459616437 | ||
2024-11-07 | 781.36999511719 | 798.21997070312 | 779.94000244141 | 796.53997802734 | 796.53997802734 | 3295100 | 2.3437659569323 | 0.102946160499 | ||
2024-11-08 | 5.8714143244356 | |||||||||
2024-11-08 | 797.35998535156 | 799.05999755859 | 788.65002441406 | 795.03997802734 | 795.03997802734 | 1910600 | -1.3027774104995 | -0.29096109246012 | ||
2024-11-08 | -0.29096109246012 | |||||||||
2024-11-08 | 797.35998535156 | 799.05999755859 | 788.65002441406 | 795.03997802734 | 795.03997802734 | 1910600 | -1.3027774104995 | 0.10817649558361 | ||
2024-11-11 | 795.90002441406 | 806.82000732422 | 795.57000732422 | 805.44000244141 | 805.44000244141 | 2399200 | 1.4140804575876 | 1.1986402481099 | ||
2024-11-11 | 795.90002441406 | 806.82000732422 | 795.57000732422 | 805.44000244141 | 805.44000244141 | 2399200 | 1.4140804575876 | 0.25576052249077 | ||
2024-11-12 | 807.5 | 820.36999511719 | 803.75 | 819.5 | 819.5 | 2814100 | 2.0678065464619 | 1.4860681114551 | ||
2024-11-12 | 807.5 | 820.36999511719 | 803.75 | 819.5 | 819.5 | 2814100 | 2.0678065464619 | 0.3807193553615 | ||
2024-11-13 | 822.61999511719 | 836.98999023438 | 820.53997802734 | 830.46997070312 | 830.46997070312 | 2767800 | 2.0047788831178 | 0.95426510813408 | ||
2024-11-13 | 822.61999511719 | 836.98999023438 | 820.53997802734 | 830.46997070312 | 830.46997070312 | 2767800 | 2.0047788831178 | 0.38532545665944 | ||
2024-11-14 | 833.66998291016 | 841 | 830.02001953125 | 837.26000976562 | 837.26000976562 | 3038200 | 1.3228573058938 | 0.43062925726758 | ||
2024-11-14 | 5.3104287715239 | |||||||||
2024-11-14 | 833.66998291016 | 841 | 830.02001953125 | 837.26000976562 | 837.26000976562 | 3038200 | 1.3228573058938 | -0.62346602935718 | ||
2024-11-15 | 832.03997802734 | 832.03997802734 | 816.48999023438 | 823.96002197266 | 823.96002197266 | 3673700 | -1.8688991158617 | -0.97110190232013 | ||
2024-11-15 | 832.03997802734 | 832.03997802734 | 816.48999023438 | 823.96002197266 | 823.96002197266 | 3673700 | -1.8688991158617 | -1.0267515106379 | ||
2024-11-18 | -2.5989548660895 | |||||||||
2024-11-18 | 815.5 | 848.45001220703 | 809.33001708984 | 847.04998779297 | 847.04998779297 | 4081200 | 4.8336271102181 | 3.868790655177 | ||
2024-11-18 | 3.868790655177 | |||||||||
2024-11-18 | 815.5 | 848.45001220703 | 809.33001708984 | 847.04998779297 | 847.04998779297 | 4081200 | 4.8336271102181 | -0.86181310408719 | ||
2024-11-19 | -0.86181310408719 | |||||||||
2024-11-19 | 839.75 | 874.48999023438 | 839.15997314453 | 871.32000732422 | 871.32000732422 | 3814200 | 4.2101647147747 | 3.7594530901124 | ||
2024-11-19 | 839.75 | 874.48999023438 | 839.15997314453 | 871.32000732422 | 871.32000732422 | 3814200 | 4.2101647147747 | 0.99389123074605 | ||
2024-11-20 | 879.97998046875 | 890.59997558594 | 868.40002441406 | 883.84997558594 | 883.84997558594 | 4093800 | 2.5564199156781 | 0.43978217721794 | ||
2024-11-20 | 879.97998046875 | 890.59997558594 | 868.40002441406 | 883.84997558594 | 883.84997558594 | 4093800 | 2.5564199156781 | 0.0090532434297685 | ||
2024-11-21 | 883.92999267578 | 908 | 877.23999023438 | 897.47998046875 | 897.47998046875 | 4511300 | 3.5064532064261 | 1.5329254471784 | ||
2024-11-21 | 6.8746627530515 | |||||||||
2024-11-21 | 883.92999267578 | 908 | 877.23999023438 | 897.47998046875 | 897.47998046875 | 4511300 | 3.5064532064261 | -0.16490400910971 | ||
2024-11-22 | -0.16490400910971 | |||||||||
2024-11-22 | 896 | 906 | 893 | 897.78997802734 | 897.78997802734 | 3214000 | 1.4557670772676 | 0.1997743334089 | ||
2024-11-22 | 896 | 906 | 893 | 897.78997802734 | 897.78997802734 | 3214000 | 1.4557670772676 | 0.4744995900918 | ||
2024-11-25 | 0.67522185189383 | |||||||||
2024-11-25 | 902.04998779297 | 902.04998779297 | 864.21997070312 | 865.59002685547 | 865.59002685547 | 6014200 | -4.1937827838568 | -4.0419002750287 | ||
2024-11-25 | -4.0419002750287 | |||||||||
2024-11-25 | 902.04998779297 | 902.04998779297 | 864.21997070312 | 865.59002685547 | 865.59002685547 | 6014200 | -4.1937827838568 | 0.21949922249087 | ||
2024-11-26 | 867.48999023438 | 886.35998535156 | 867.25 | 872.59997558594 | 872.59997558594 | 3138300 | 2.203515174582 | 0.58905409965386 | ||
2024-11-26 | 0.80984629131352 | |||||||||
2024-11-26 | 867.48999023438 | 886.35998535156 | 867.25 | 872.59997558594 | 872.59997558594 | 3138300 | 2.203515174582 | -0.061881508417549 | ||
2024-11-27 | -0.061881508417549 | |||||||||
2024-11-27 | 872.05999755859 | 880.95001220703 | 858.90997314453 | 877.34002685547 | 877.34002685547 | 2578200 | 2.5660476361463 | 0.60546628806011 | ||
2024-11-27 | 872.05999755859 | 880.95001220703 | 858.90997314453 | 877.34002685547 | 877.34002685547 | 2578200 | 2.5660476361463 | 0.55052270577451 | ||
2024-11-29 | 882.16998291016 | 892.40997314453 | 876.67999267578 | 886.80999755859 | 886.80999755859 | 2027200 | 1.7942670758049 | 0.52597738965576 | ||
2024-11-29 | 882.16998291016 | 892.40997314453 | 876.67999267578 | 886.80999755859 | 886.80999755859 | 2027200 | 1.7942670758049 | 0.078935985042849 | ||
2024-12-02 | 887.51000976562 | 902.34002685547 | 884.11999511719 | 897.73999023438 | 897.73999023438 | 2389000 | 2.0608098265967 | 1.1526608552225 | ||
2024-12-02 | 2.9447506762923 | |||||||||
2024-12-02 | 887.51000976562 | 902.34002685547 | 884.11999511719 | 897.73999023438 | 897.73999023438 | 2389000 | 2.0608098265967 | -0.37650153937445 | ||
2024-12-03 | -0.37650153937445 | |||||||||
2024-12-03 | 894.35998535156 | 902.69000244141 | 888.03002929688 | 902.16998291016 | 902.16998291016 | 2401600 | 1.650842050481 | 0.87324988668001 | ||
2024-12-03 | 0.87324988668001 | |||||||||
2024-12-03 | 894.35998535156 | 902.69000244141 | 888.03002929688 | 902.16998291016 | 902.16998291016 | 2401600 | 1.650842050481 | -0.45667614698258 | ||
2024-12-04 | -0.45667614698258 | |||||||||
2024-12-04 | 898.04998779297 | 915.96997070312 | 898.04998779297 | 911.05999755859 | 911.05999755859 | 2689600 | 1.9954326767707 | 1.4486955005253 | ||
2024-12-04 | 898.04998779297 | 915.96997070312 | 898.04998779297 | 911.05999755859 | 911.05999755859 | 2689600 | 1.9954326767707 | 0.74528330137853 | ||
2024-12-05 | 917.84997558594 | 927 | 911.10998535156 | 917.86999511719 | 917.86999511719 | 2835300 | 1.7440281529026 | 0.0021811332769461 | ||
2024-12-05 | 2.2070049099302 | |||||||||
2024-12-05 | 917.84997558594 | 927 | 911.10998535156 | 917.86999511719 | 917.86999511719 | 2835300 | 1.7440281529026 | -0.28762402763808 | ||
2024-12-06 | -0.28762402763808 | |||||||||
2024-12-06 | 915.22998046875 | 935.27001953125 | 912.71002197266 | 934.73999023438 | 934.73999023438 | 2955400 | 2.4717595967484 | 2.1317057113484 | ||
2024-12-06 | 2.1317057113484 | |||||||||
2024-12-06 | 915.22998046875 | 935.27001953125 | 912.71002197266 | 934.73999023438 | 934.73999023438 | 2955400 | 2.4717595967484 | -0.72105508534892 | ||
2024-12-09 | 928 | 930.29998779297 | 902.59002685547 | 913.69000244141 | 913.69000244141 | 3350100 | -2.9786048910136 | -1.5420255989864 | ||
2024-12-09 | -2.2519618303364 | |||||||||
2024-12-09 | 928 | 930.29998779297 | 902.59002685547 | 913.69000244141 | 913.69000244141 | 3350100 | -2.9786048910136 | 0.0076620433660857 | ||
2024-12-10 | 0.0076620433660857 | |||||||||
2024-12-10 | 913.76000976562 | 922.88000488281 | 909.58001708984 | 913.34997558594 | 913.34997558594 | 2388600 | -1.4411394463636 | -0.044873290065806 | ||
2024-12-10 | -0.044873290065806 | |||||||||
2024-12-10 | 913.76000976562 | 922.88000488281 | 909.58001708984 | 913.34997558594 | 913.34997558594 | 2388600 | -1.4411394463636 | 1.2437780358434 | ||
2024-12-11 | 924.71002197266 | 941.75 | 923.08001708984 | 936.55999755859 | 936.55999755859 | 3501700 | 2.022574702572 | 1.2814801726338 | ||
2024-12-11 | 2.5411969773981 | |||||||||
2024-12-11 | 924.71002197266 | 941.75 | 923.08001708984 | 936.55999755859 | 936.55999755859 | 3501700 | 2.022574702572 | -0.34274600463655 | ||
2024-12-12 | 933.34997558594 | 934.09002685547 | 922.59997558594 | 925.54998779297 | 925.54998779297 | 2486200 | -1.2300796432022 | -0.83569807649827 | ||
2024-12-12 | 933.34997558594 | 934.09002685547 | 922.59997558594 | 925.54998779297 | 925.54998779297 | 2486200 | -1.2300796432022 | -0.94430234451367 | ||
2024-12-13 | -2.1087810766511 | |||||||||
2024-12-13 | 916.80999755859 | 925.54998779297 | 909.60998535156 | 918.86999511719 | 918.86999511719 | 2485800 | 1.7523996765763 | 0.2246918733521 | ||
2024-12-13 | 916.80999755859 | 925.54998779297 | 909.60998535156 | 918.86999511719 | 918.86999511719 | 2485800 | 1.7523996765763 | 0.55176546749383 | ||
2024-12-16 | 0.77769711301135 | |||||||||
2024-12-16 | 923.94000244141 | 928.94000244141 | 919.5 | 921.08001708984 | 921.08001708984 | 2674900 | -1.0162122867566 | -0.30954232352808 | ||
2024-12-16 | -0.30954232352808 | |||||||||
2024-12-16 | 923.94000244141 | 928.94000244141 | 919.5 | 921.08001708984 | 921.08001708984 | 2674900 | -1.0162122867566 | 0.049937131298683 | ||
2024-12-17 | 0.049937131298683 | |||||||||
2024-12-17 | 921.53997802734 | 928.45001220703 | 916.41998291016 | 919.13000488281 | 919.13000488281 | 2459500 | -1.2957110386889 | -0.26151585411304 | ||
2024-12-17 | -0.26151585411304 | |||||||||
2024-12-17 | 921.53997802734 | 928.45001220703 | 916.41998291016 | 919.13000488281 | 919.13000488281 | 2459500 | -1.2957110386889 | 0 | ||
2024-12-18 | 0 | |||||||||
2024-12-18 | 919.13000488281 | 922.44000244141 | 886.55999755859 | 889.54998779297 | 889.54998779297 | 2938200 | -3.8896844009203 | -3.2182625888288 | ||
2024-12-18 | -3.2182625888288 | |||||||||
2024-12-18 | 919.13000488281 | 922.44000244141 | 886.55999755859 | 889.54998779297 | 889.54998779297 | 2938200 | -3.8896844009203 | 2.0943179291177 | ||
2024-12-19 | 2.0943179291177 | |||||||||
2024-12-19 | 908.17999267578 | 912.61999511719 | 899 | 902.03997802734 | 902.03997802734 | 2815500 | -1.4924059510047 | -0.67607904798113 | ||
2024-12-19 | 908.17999267578 | 912.61999511719 | 899 | 902.03997802734 | 902.03997802734 | 2815500 | -1.4924059510047 | -0.97888744066505 | ||
2024-12-20 | -1.6483484357565 | |||||||||
2024-12-20 | 893.21002197266 | 919.91998291016 | 890.48999023438 | 909.04998779297 | 909.04998779297 | 4530500 | 3.3049212229814 | 1.7733752903186 | ||
2024-12-20 | 893.21002197266 | 919.91998291016 | 890.48999023438 | 909.04998779297 | 909.04998779297 | 4530500 | 3.3049212229814 | 0.4807211017952 | ||
2024-12-23 | 2.2626213813484 | |||||||||
2024-12-23 | 913.41998291016 | 915 | 899.09997558594 | 911.45001220703 | 911.45001220703 | 2339400 | -1.7377075862363 | -0.21566976199149 | ||
2024-12-23 | -0.21566976199149 | |||||||||
2024-12-23 | 913.41998291016 | 915 | 899.09997558594 | 911.45001220703 | 911.45001220703 | 2339400 | -1.7377075862363 | 0.38948793081615 | ||
2024-12-24 | 915 | 935.84997558594 | 911.70001220703 | 932.11999511719 | 932.11999511719 | 2320300 | 2.6488936114462 | 1.8710377177254 | ||
2024-12-24 | 2.2678131146331 | |||||||||
2024-12-24 | 915 | 935.84997558594 | 911.70001220703 | 932.11999511719 | 932.11999511719 | 2320300 | 2.6488936114462 | -0.39908710494482 | ||
2024-12-26 | 928.40002441406 | 930.48999023438 | 915.29998779297 | 924.14001464844 | 924.14001464844 | 2340300 | -1.6324734925499 | -0.45885498207667 | ||
2024-12-26 | 928.40002441406 | 930.48999023438 | 915.29998779297 | 924.14001464844 | 924.14001464844 | 2340300 | -1.6324734925499 | -0.8797373508283 | ||
2024-12-27 | 916.01000976562 | 918.13000488281 | 894.5 | 907.54998779297 | 907.54998779297 | 3226200 | -2.5737101235275 | -0.92357309226576 | ||
2024-12-27 | 916.01000976562 | 918.13000488281 | 894.5 | 907.54998779297 | 907.54998779297 | 3226200 | -2.5737101235275 | -1.4368330342943 | ||
2024-12-30 | -4.0348866614361 | |||||||||
2024-12-30 | 894.51000976562 | 908.22998046875 | 889.71002197266 | 900.42999267578 | 900.42999267578 | 2203000 | 2.0815724268264 | 0.66181293060179 | ||
2024-12-30 | 894.51000976562 | 908.22998046875 | 889.71002197266 | 900.42999267578 | 900.42999267578 | 2203000 | 2.0815724268264 | 0.15214898752054 | ||
2024-12-31 | 0.81496885979552 | |||||||||
2024-12-31 | 901.79998779297 | 902.67999267578 | 889.46997070312 | 891.32000732422 | 891.32000732422 | 1875900 | -1.4634224841406 | -1.1621180539599 | ||
2024-12-31 | -1.1621180539599 | |||||||||
2024-12-31 | 901.79998779297 | 902.67999267578 | 889.46997070312 | 891.32000732422 | 891.32000732422 | 1875900 | -1.4634224841406 | 0.46896654865067 | ||
2025-01-02 | 0.46896654865067 | |||||||||
2025-01-02 | 895.5 | 898.58001708984 | 877 | 886.72998046875 | 886.72998046875 | 2312300 | -2.4015687728883 | -0.97934333123953 | ||
2025-01-02 | -0.97934333123953 | |||||||||
2025-01-02 | 895.5 | 898.58001708984 | 877 | 886.72998046875 | 886.72998046875 | 2312300 | -2.4015687728883 | 0.72175572666204 | ||
2025-01-03 | 0.72175572666204 | |||||||||
2025-01-03 | 893.13000488281 | 898.83001708984 | 879.89001464844 | 881.04998779297 | 881.04998779297 | 2967300 | -2.1071840149185 | -1.3525485678234 | ||
2025-01-03 | -1.3525485678234 | |||||||||
2025-01-03 | 893.13000488281 | 898.83001708984 | 879.89001464844 | 881.04998779297 | 881.04998779297 | 2967300 | -2.1071840149185 | 0.87509472555238 | ||
2025-01-06 | 0.87509472555238 | |||||||||
2025-01-06 | 888.76000976562 | 892.83001708984 | 871.69000244141 | 881.78997802734 | 881.78997802734 | 3457700 | -2.3677535750134 | -0.78424227707087 | ||
2025-01-06 | 888.76000976562 | 892.83001708984 | 871.69000244141 | 881.78997802734 | 881.78997802734 | 3457700 | -2.3677535750134 | -0.27330466489567 | ||
2025-01-07 | 879.38000488281 | 888 | 869.10998535156 | 879.19000244141 | 879.19000244141 | 2649800 | -2.1272539018511 | -0.021606409100872 | ||
2025-01-07 | -1.0767819455268 | |||||||||
2025-01-07 | 879.38000488281 | 888 | 869.10998535156 | 879.19000244141 | 879.19000244141 | 2649800 | -2.1272539018511 | 0.092129978314648 | ||
2025-01-08 | 0.092129978314648 | |||||||||
2025-01-08 | 880 | 886.21997070312 | 873 | 875 | 875 | 2347900 | -1.4917256595602 | -0.56818181818182 | ||
2025-01-08 | 880 | 886.21997070312 | 873 | 875 | 875 | 2347900 | -1.4917256595602 | -0.98285435267857 | ||
2025-01-10 | 866.40002441406 | 866.40997314453 | 834.40002441406 | 837.69000244141 | 837.69000244141 | 4803300 | -3.6945498923901 | -3.3137143540679 | ||
2025-01-10 | 866.40002441406 | 866.40997314453 | 834.40002441406 | 837.69000244141 | 837.69000244141 | 4803300 | -3.6945498923901 | -0.73535235308746 | ||
2025-01-13 | -5.5079512162642 | |||||||||
2025-01-13 | 831.53002929688 | 847.07000732422 | 829.14001464844 | 840.28997802734 | 840.28997802734 | 3024500 | 2.1624806858928 | 1.0534735273332 | ||
2025-01-13 | 831.53002929688 | 847.07000732422 | 829.14001464844 | 840.28997802734 | 840.28997802734 | 3024500 | 2.1624806858928 | 0.34631308902662 | ||
2025-01-14 | 1.4034349330744 | |||||||||
2025-01-14 | 843.20001220703 | 844.89001464844 | 823.52001953125 | 828.40002441406 | 828.40002441406 | 3037700 | -2.5293227220918 | -1.7552167432055 | ||
2025-01-14 | -1.7552167432055 | |||||||||
2025-01-14 | 843.20001220703 | 844.89001464844 | 823.52001953125 | 828.40002441406 | 828.40002441406 | 3037700 | -2.5293227220918 | 0.97054294910608 | ||
2025-01-15 | 836.44000244141 | 850.84002685547 | 830.40997314453 | 848.26000976562 | 848.26000976562 | 3181400 | 2.4602370361202 | 1.413132716001 | ||
2025-01-15 | 836.44000244141 | 850.84002685547 | 830.40997314453 | 848.26000976562 | 848.26000976562 | 3181400 | 2.4602370361202 | 1.4971838894704 | ||
2025-01-16 | 3.9304679622171 | |||||||||
2025-01-16 | 860.96002197266 | 868.97998046875 | 842.02001953125 | 842.36999511719 | 842.36999511719 | 4028500 | -3.1024835489256 | -2.1592206816845 | ||
2025-01-16 | -2.1592206816845 | |||||||||
2025-01-16 | 860.96002197266 | 868.97998046875 | 842.02001953125 | 842.36999511719 | 842.36999511719 | 4028500 | -3.1024835489256 | 2.0679728636029 | ||
2025-01-17 | 2.0679728636029 | |||||||||
2025-01-17 | 859.78997802734 | 865 | 852.13000488281 | 858.09997558594 | 858.09997558594 | 3617600 | -1.4878607071893 | -0.19655991400176 | ||
2025-01-17 | -0.19655991400176 | |||||||||
2025-01-17 | 859.78997802734 | 865 | 852.13000488281 | 858.09997558594 | 858.09997558594 | 3617600 | -1.4878607071893 | 0.63279965801533 | ||
2025-01-21 | 863.53002929688 | 916.40002441406 | 854.75 | 869.67999267578 | 869.67999267578 | 9851400 | 7.2126381297529 | 0.71218871032359 | ||
2025-01-21 | 863.53002929688 | 916.40002441406 | 854.75 | 869.67999267578 | 869.67999267578 | 9851400 | 7.2126381297529 | 14.758306239309 | ||
2025-01-22 | 16.306963954333 | |||||||||
2025-01-22 | 998.03002929688 | 999 | 950.76000976562 | 953.98999023438 | 953.98999023438 | 14273200 | -4.8288278512888 | -4.4126967896474 | ||
2025-01-22 | -4.4126967896474 | |||||||||
2025-01-22 | 998.03002929688 | 999 | 950.76000976562 | 953.98999023438 | 953.98999023438 | 14273200 | -4.8288278512888 | 0.40042425636775 | ||
2025-01-23 | 957.80999755859 | 985 | 953.90002441406 | 984.85998535156 | 984.85998535156 | 7752100 | 3.2602971789461 | 2.8241496603625 | ||
2025-01-23 | 3.2358824970064 | |||||||||
2025-01-23 | 957.80999755859 | 985 | 953.90002441406 | 984.85998535156 | 984.85998535156 | 7752100 | 3.2602971789461 | -0.045693013598336 | ||
2025-01-24 | 984.40997314453 | 986.28002929688 | 967.67999267578 | 977.59002685547 | 977.59002685547 | 4550400 | -1.8858778509744 | -0.69279532665413 | ||
2025-01-24 | 984.40997314453 | 986.28002929688 | 967.67999267578 | 977.59002685547 | 977.59002685547 | 4550400 | -1.8858778509744 | -0.6638827208996 | ||
2025-01-27 | -1.3971539071834 | |||||||||
2025-01-27 | 971.09997558594 | 982.27001953125 | 960.26000976562 | 971.89001464844 | 971.89001464844 | 4634200 | 2.2920885532864 | 0.081355069752043 | ||
2025-01-27 | 0.081355069752043 | |||||||||
2025-01-27 | 971.09997558594 | 982.27001953125 | 960.26000976562 | 971.89001464844 | 971.89001464844 | 4634200 | 2.2920885532864 | -0.53298136596814 | ||
2025-01-28 | -0.53298136596814 | |||||||||
2025-01-28 | 966.71002197266 | 977.92999267578 | 957.29998779297 | 971.83001708984 | 971.83001708984 | 3434000 | 2.155019862726 | 0.52963091318114 | ||
2025-01-28 | 966.71002197266 | 977.92999267578 | 957.29998779297 | 971.83001708984 | 971.83001708984 | 3434000 | 2.155019862726 | 0.84068023898061 | ||
2025-01-29 | 1.3747636545884 | |||||||||
2025-01-29 | 980 | 987.64001464844 | 968.22998046875 | 978.15002441406 | 978.15002441406 | 2930700 | -1.9652944283142 | -0.18877301897321 | ||
2025-01-29 | -0.18877301897321 | |||||||||
2025-01-29 | 980 | 987.64001464844 | 968.22998046875 | 978.15002441406 | 978.15002441406 | 2930700 | -1.9652944283142 | 0.87920823710954 | ||
2025-01-30 | 0.87920823710954 | |||||||||
2025-01-30 | 986.75 | 994.59002685547 | 970.01000976562 | 973.23999023438 | 973.23999023438 | 3867800 | -2.471371763857 | -1.3691421095136 | ||
2025-01-30 | -1.3691421095136 | |||||||||
2025-01-30 | 986.75 | 994.59002685547 | 970.01000976562 | 973.23999023438 | 973.23999023438 | 3867800 | -2.471371763857 | 0.07809068402973 | ||
2025-01-31 | 974 | 990.28997802734 | 974 | 976.76000976562 | 976.76000976562 | 3615100 | 1.6724823436698 | 0.28336855909907 | ||
2025-01-31 | 0.36168052757493 | |||||||||
2025-01-31 | 974 | 990.28997802734 | 974 | 976.76000976562 | 976.76000976562 | 3615100 | 1.6724823436698 | -0.38494714444004 | ||
2025-02-03 | -0.38494714444004 | |||||||||
2025-02-03 | 973 | 987.69000244141 | 964.38000488281 | 978.94000244141 | 978.94000244141 | 3724200 | 2.4170967295642 | 0.61048329305307 | ||
2025-02-03 | 973 | 987.69000244141 | 964.38000488281 | 978.94000244141 | 978.94000244141 | 3724200 | 2.4170967295642 | 0.1562882564716 | ||
2025-02-04 | 980.46997070312 | 1008 | 978.51000976562 | 994.86999511719 | 994.86999511719 | 6000100 | 3.0137647995485 | 1.4686859204608 | ||
2025-02-04 | 2.2476870624037 | |||||||||
2025-02-04 | 980.46997070312 | 1008 | 978.51000976562 | 994.86999511719 | 994.86999511719 | 6000100 | 3.0137647995485 | -0.71768318307724 | ||
2025-02-05 | -0.71768318307724 | |||||||||
2025-02-05 | 987.72998046875 | 1011.8300170898 | 986.67999267578 | 1011.1099853516 | 1011.1099853516 | 3993400 | 2.5489545344745 | 2.3670441664347 | ||
2025-02-05 | 2.3670441664347 | |||||||||
2025-02-05 | 987.72998046875 | 1011.8300170898 | 986.67999267578 | 1011.1099853516 | 1011.1099853516 | 3993400 | 2.5489545344745 | -0.32043895138159 | ||
2025-02-06 | -0.32043895138159 | |||||||||
2025-02-06 | 1007.8699951172 | 1016.3499755859 | 1002.6099853516 | 1015.6799926758 | 1015.6799926758 | 3134300 | 1.3704222414618 | 0.77490128651818 | ||
2025-02-06 | 1007.8699951172 | 1016.3499755859 | 1002.6099853516 | 1015.6799926758 | 1015.6799926758 | 3134300 | 1.3704222414618 | 0.12996291486862 | ||
2025-02-07 | 0.90587128568611 | |||||||||
2025-02-07 | 1017 | 1027.7600097656 | 1005.6699829102 | 1013.9299926758 | 1013.9299926758 | 3212900 | -2.1493370675617 | -0.30186896010017 | ||
2025-02-07 | -0.30186896010017 | |||||||||
2025-02-07 | 1017 | 1027.7600097656 | 1005.6699829102 | 1013.9299926758 | 1013.9299926758 | 3212900 | -2.1493370675617 | 0.89946990256395 | ||
2025-02-10 | 1023.049987793 | 1032.8499755859 | 1015.8800048828 | 1027.5999755859 | 1027.5999755859 | 3296600 | 1.6704699985785 | 0.44474735812123 | ||
2025-02-10 | 1.3482176293139 | |||||||||
2025-02-10 | 1023.049987793 | 1032.8499755859 | 1015.8800048828 | 1027.5999755859 | 1027.5999755859 | 3296600 | 1.6704699985785 | -0.66270900354106 | ||
2025-02-11 | 1020.7899780273 | 1022.6900024414 | 1002.950012207 | 1008.0800170898 | 1008.0800170898 | 3331800 | -1.9302027190303 | -1.24511027842 | ||
2025-02-11 | 1020.7899780273 | 1022.6900024414 | 1002.950012207 | 1008.0800170898 | 1008.0800170898 | 3331800 | -1.9302027190303 | -0.25692671331248 | ||
2025-02-12 | -2.151614040177 | |||||||||
2025-02-12 | 1005.4899902344 | 1027.7399902344 | 998.34997558594 | 1027.3100585938 | 1027.3100585938 | 3389000 | 2.9438589039068 | 2.1700930463056 | ||
2025-02-12 | 2.1700930463056 | |||||||||
2025-02-12 | 1005.4899902344 | 1027.7399902344 | 998.34997558594 | 1027.3100585938 | 1027.3100585938 | 3389000 | 2.9438589039068 | -0.066197513131372 | ||
2025-02-13 | -0.066197513131372 | |||||||||
2025-02-13 | 1026.6300048828 | 1045.9899902344 | 1025.0999755859 | 1043.6899414062 | 1043.6899414062 | 3476100 | 2.0378514433675 | 1.6617414689126 | ||
2025-02-13 | 1026.6300048828 | 1045.9899902344 | 1025.0999755859 | 1043.6899414062 | 1043.6899414062 | 3476100 | 2.0378514433675 | 0.12072644524361 | ||
2025-02-14 | 1044.9499511719 | 1064.5 | 1041.6899414062 | 1058.5999755859 | 1058.5999755859 | 3145400 | 2.1897166985175 | 1.3062849946789 | ||
2025-02-14 | 1044.9499511719 | 1064.5 | 1041.6899414062 | 1058.5999755859 | 1058.5999755859 | 3145400 | 2.1897166985175 | 0.13225245100612 | ||
2025-02-18 | 3.2504402714196 | |||||||||
2025-02-18 | 1060 | 1062 | 1023.75 | 1035.8499755859 | 1035.8499755859 | 4229300 | -3.6016949152542 | -2.2783041900059 | ||
2025-02-18 | 1060 | 1062 | 1023.75 | 1035.8499755859 | 1035.8499755859 | 4229300 | -3.6016949152542 | -0.064673639116619 | ||
2025-02-19 | -2.3415043668927 | |||||||||
2025-02-19 | 1035.1800537109 | 1045 | 1024.5100097656 | 1043.3299560547 | 1043.3299560547 | 2600000 | 1.9999795062093 | 0.78729321672437 | ||
2025-02-19 | 0.78729321672437 | |||||||||
2025-02-19 | 1035.1800537109 | 1045 | 1024.5100097656 | 1043.3299560547 | 1043.3299560547 | 2600000 | 1.9999795062093 | -0.12747223895657 | ||
2025-02-20 | 1042 | 1045 | 1015.5900268555 | 1024.5400390625 | 1024.5400390625 | 3111800 | -2.8143514970843 | -1.6756200515835 | ||
2025-02-20 | -1.8009563401439 | |||||||||
2025-02-20 | 1042 | 1045 | 1015.5900268555 | 1024.5400390625 | 1024.5400390625 | 3111800 | -2.8143514970843 | 0.47631177862779 | ||
2025-02-21 | 0.47631177862779 | |||||||||
2025-02-21 | 1029.4200439453 | 1032.3800048828 | 999.39001464844 | 1003.1500244141 | 1003.1500244141 | 3738700 | -3.1955278171161 | -2.5519242301295 | ||
2025-02-21 | -2.5519242301295 | |||||||||
2025-02-21 | 1029.4200439453 | 1032.3800048828 | 999.39001464844 | 1003.1500244141 | 1003.1500244141 | 3738700 | -3.1955278171161 | 0.48347460179452 | ||
2025-02-24 | 0.48347460179452 | |||||||||
2025-02-24 | 1008 | 1015.1699829102 | 984.47998046875 | 988.46997070312 | 988.46997070312 | 4426200 | -3.0231392730337 | -1.937502906436 | ||
2025-02-24 | -1.937502906436 | |||||||||
2025-02-24 | 1008 | 1015.1699829102 | 984.47998046875 | 988.46997070312 | 988.46997070312 | 4426200 | -3.0231392730337 | 0.094090234251221 | ||
2025-02-25 | 0.094090234251221 | |||||||||
2025-02-25 | 989.40002441406 | 994.40002441406 | 955 | 977.23999023438 | 977.23999023438 | 4738300 | -3.9621906121008 | -1.2290311178119 | ||
2025-02-25 | -1.2290311178119 | |||||||||
2025-02-25 | 989.40002441406 | 994.40002441406 | 955 | 977.23999023438 | 977.23999023438 | 4738300 | -3.9621906121008 | 0.036836944369845 | ||
2025-02-26 | 977.59997558594 | 1000.8900146484 | 976.90002441406 | 990.05999755859 | 990.05999755859 | 3397200 | 2.4557262396184 | 1.2745521976091 | ||
2025-02-26 | 977.59997558594 | 1000.8900146484 | 976.90002441406 | 990.05999755859 | 990.05999755859 | 3397200 | 2.4557262396184 | 0.49895990683271 | ||
2025-02-27 | 1.8173642035838 | |||||||||
2025-02-27 | 995 | 1000.7299804688 | 961.83001708984 | 963.07000732422 | 963.07000732422 | 3766600 | -3.8871587878965 | -3.2090444900283 | ||
2025-02-27 | -3.2090444900283 | |||||||||
2025-02-27 | 995 | 1000.7299804688 | 961.83001708984 | 963.07000732422 | 963.07000732422 | 3766600 | -3.8871587878965 | 0.67388561423554 | ||
2025-02-28 | 969.55999755859 | 982.27001953125 | 958.16998291016 | 980.55999755859 | 980.55999755859 | 4717400 | 2.5152151550289 | 1.1345352559613 | ||
2025-02-28 | 969.55999755859 | 982.27001953125 | 958.16998291016 | 980.55999755859 | 980.55999755859 | 4717400 | 2.5152151550289 | 0.24883764863766 | ||
2025-03-03 | 2.0694230454912 | |||||||||
2025-03-03 | 983 | 994.92999267578 | 964.80999755859 | 973.70001220703 | 973.70001220703 | 3907400 | -3.027348189211 | -0.94608217629387 | ||
2025-03-03 | 983 | 994.92999267578 | 964.80999755859 | 973.70001220703 | 973.70001220703 | 3907400 | -3.027348189211 | -0.21464792330971 | ||
2025-03-04 | -1.1586993538594 | |||||||||
2025-03-04 | 971.60998535156 | 986.30999755859 | 948.21002197266 | 972.58001708984 | 972.58001708984 | 4392800 | 4.0180945890737 | 0.099837563724736 | ||
2025-03-04 | 971.60998535156 | 986.30999755859 | 948.21002197266 | 972.58001708984 | 972.58001708984 | 4392800 | 4.0180945890737 | 0.10692981647469 | ||
2025-03-05 | 973.61999511719 | 995.59997558594 | 969.47998046875 | 990.91998291016 | 990.91998291016 | 3807900 | 2.6942273841032 | 1.7768726895226 | ||
2025-03-05 | 1.9874227158757 | |||||||||
2025-03-05 | 973.61999511719 | 995.59997558594 | 969.47998046875 | 990.91998291016 | 990.91998291016 | 3807900 | 2.6942273841032 | -1.8094289130313 | ||
2025-03-06 | 972.98999023438 | 973.69000244141 | 899 | 906.35998535156 | 906.35998535156 | 7852600 | -7.6708194860921 | -6.8479640645391 | ||
2025-03-06 | 972.98999023438 | 973.69000244141 | 899 | 906.35998535156 | 906.35998535156 | 7852600 | -7.6708194860921 | -0.96208690189943 | ||
2025-03-07 | 897.64001464844 | 904.89001464844 | 858.07000732422 | 891.10998535156 | 891.10998535156 | 7737500 | -5.1741102859234 | -0.72746637742441 | ||
2025-03-07 | 897.64001464844 | 904.89001464844 | 858.07000732422 | 891.10998535156 | 891.10998535156 | 7737500 | -5.1741102859234 | -1.7999998082185 | ||
2025-03-10 | 875.07000732422 | 881.27001953125 | 854.5 | 866.67999267578 | 866.67999267578 | 6995300 | -3.0376637055563 | -0.95878210637026 | ||
2025-03-10 | -12.537842850792 | |||||||||
2025-03-10 | 875.07000732422 | 881.27001953125 | 854.5 | 866.67999267578 | 866.67999267578 | 6995300 | -3.0376637055563 | 0.084227220533406 | ||
2025-03-11 | 867.40997314453 | 910.67999267578 | 866 | 895.09997558594 | 895.09997558594 | 7398900 | 5.1593525029771 | 3.1922624017135 | ||
2025-03-11 | 867.40997314453 | 910.67999267578 | 866 | 895.09997558594 | 895.09997558594 | 7398900 | 5.1593525029771 | 2.1785275982423 | ||
2025-03-12 | 914.59997558594 | 927.17999267578 | 901 | 919.67999267578 | 919.67999267578 | 6865800 | 2.9056595644596 | 0.55543595292458 | ||
2025-03-12 | 6.1152905856714 | |||||||||
2025-03-12 | 914.59997558594 | 927.17999267578 | 901 | 919.67999267578 | 919.67999267578 | 6865800 | 2.9056595644596 | -0.72633880577808 | ||
2025-03-13 | 913 | 921.89001464844 | 887.51000976562 | 890.16998291016 | 890.16998291016 | 5001700 | -3.7292957225405 | -2.5005495169599 | ||
2025-03-13 | -3.2087258612386 | |||||||||
2025-03-13 | 913 | 921.89001464844 | 887.51000976562 | 890.16998291016 | 890.16998291016 | 5001700 | -3.7292957225405 | 1.2683014794085 | ||
2025-03-14 | 901.46002197266 | 919.63000488281 | 901 | 918 | 918 | 5200700 | 2.0677030946518 | 1.8347988401249 | ||
2025-03-14 | 901.46002197266 | 919.63000488281 | 901 | 918 | 918 | 5200700 | 2.0677030946518 | 2.3910688678683 | ||
2025-03-17 | 939.95001220703 | 967.63000488281 | 934.41998291016 | 950.02001953125 | 950.02001953125 | 7543100 | 3.5540787418979 | 1.0713343468738 | ||
2025-03-17 | 6.7234390925462 | |||||||||
2025-03-17 | 939.95001220703 | 967.63000488281 | 934.41998291016 | 950.02001953125 | 950.02001953125 | 7543100 | 3.5540787418979 | -1.0547166717807 | ||
2025-03-18 | 940 | 948.25 | 916.29998779297 | 929.97998046875 | 929.97998046875 | 6009400 | -3.3693659063571 | -1.0659595246011 | ||
2025-03-18 | -2.1094333435613 | |||||||||
2025-03-18 | 940 | 948.25 | 916.29998779297 | 929.97998046875 | 929.97998046875 | 6009400 | -3.3693659063571 | 0.62259824771513 | ||
2025-03-19 | 935.77001953125 | 968 | 924 | 959.48999023438 | 959.48999023438 | 6662400 | 4.7619047619048 | 2.5348077207054 | ||
2025-03-19 | 3.1731876368726 | |||||||||
2025-03-19 | 935.77001953125 | 968 | 924 | 959.48999023438 | 959.48999023438 | 6662400 | 4.7619047619048 | -0.98802286269128 | ||
2025-03-20 | -0.98802286269128 | |||||||||
2025-03-20 | 950.01000976562 | 967 | 945.5 | 950.84002685547 | 950.84002685547 | 4466300 | 2.2739291380222 | 0.087369299408602 | ||
2025-03-20 | 0.087369299408602 | |||||||||
2025-03-20 | 950.01000976562 | 967 | 945.5 | 950.84002685547 | 950.84002685547 | 4466300 | 2.2739291380222 | -0.96756677750059 | ||
2025-03-21 | -0.96756677750059 | |||||||||
2025-03-21 | 941.64001464844 | 963.65002441406 | 940.95001220703 | 960.28997802734 | 960.28997802734 | 5905400 | 2.4124567631162 | 1.9805831409861 | ||
2025-03-21 | 941.64001464844 | 963.65002441406 | 940.95001220703 | 960.28997802734 | 960.28997802734 | 5905400 | 2.4124567631162 | 0.97678879270209 | ||
2025-03-24 | 969.66998291016 | 977 | 951.54998779297 | 971.98999023438 | 971.98999023438 | 4677900 | 2.6745848913372 | 0.23925741387354 | ||
2025-03-24 | 969.66998291016 | 977 | 951.54998779297 | 971.98999023438 | 971.98999023438 | 4677900 | 2.6745848913372 | 0.63683808512407 | ||
2025-03-25 | 978.17999267578 | 998.70001220703 | 977.10998535156 | 997.28002929688 | 997.28002929688 | 3782200 | 2.2095800042101 | 1.9526096182816 | ||
2025-03-25 | 5.9088413600616 | |||||||||
2025-03-25 | 978.17999267578 | 998.70001220703 | 977.10998535156 | 997.28002929688 | 997.28002929688 | 3782200 | 2.2095800042101 | -0.3479495865096 | ||
2025-03-26 | 993.80999755859 | 996.78997802734 | 966.32000732422 | 970.65002441406 | 970.65002441406 | 3527400 | -3.0568094959608 | -2.3304226362611 | ||
2025-03-26 | -2.6702635268439 | |||||||||
2025-03-26 | 993.80999755859 | 996.78997802734 | 966.32000732422 | 970.65002441406 | 970.65002441406 | 3527400 | -3.0568094959608 | 0.36778923394325 | ||
2025-03-27 | 974.21997070312 | 989 | 966.36999511719 | 976.71997070312 | 976.71997070312 | 3047200 | 2.3417536758339 | 0.25661555656631 | ||
2025-03-27 | 0.62534859489923 | |||||||||
2025-03-27 | 974.21997070312 | 989 | 966.36999511719 | 976.71997070312 | 976.71997070312 | 3047200 | 2.3417536758339 | -0.48324707640893 | ||
2025-03-28 | 972 | 974.97998046875 | 929.22998046875 | 933.84997558594 | 933.84997558594 | 4422700 | -4.692404040748 | -3.9248996310764 | ||
2025-03-28 | 972 | 974.97998046875 | 929.22998046875 | 933.84997558594 | 933.84997558594 | 4422700 | -4.692404040748 | -1.4263475544565 | ||
2025-03-31 | -5.7529223412725 | |||||||||
2025-03-31 | 920.53002929688 | 934.47998046875 | 900.59002685547 | 932.53002929688 | 932.53002929688 | 4634100 | 3.7630833789724 | 1.3035967994619 | ||
2025-03-31 | 1.3035967994619 | |||||||||
2025-03-31 | 920.53002929688 | 934.47998046875 | 900.59002685547 | 932.53002929688 | 932.53002929688 | 4634100 | 3.7630833789724 | -0.53939595925587 | ||
2025-04-01 | -0.53939595925587 | |||||||||
2025-04-01 | 927.5 | 932.28997802734 | 911.5 | 928.38000488281 | 928.38000488281 | 3520000 | 2.2808533217053 | 0.094879232648237 | ||
2025-04-01 | 0.094879232648237 | |||||||||
2025-04-01 | 927.5 | 932.28997802734 | 911.5 | 928.38000488281 | 928.38000488281 | 3520000 | 2.2808533217053 | -0.57950460528193 | ||
2025-04-02 | -0.57950460528193 | |||||||||
2025-04-02 | 923 | 949.54998779297 | 916.10998535156 | 935.52001953125 | 935.52001953125 | 3256900 | 3.6502170019 | 1.3564484865926 | ||
2025-04-02 | 1.3564484865926 | |||||||||
2025-04-02 | 923 | 949.54998779297 | 916.10998535156 | 935.52001953125 | 935.52001953125 | 3256900 | 3.6502170019 | -3.6044158365715 | ||
2025-04-03 | -3.6044158365715 | |||||||||
2025-04-03 | 901.79998779297 | 946.59002685547 | 900.46997070312 | 917.04998779297 | 917.04998779297 | 5864600 | 5.1217761449981 | 1.6910623426956 | ||
2025-04-03 | 1.6910623426956 | |||||||||
2025-04-03 | 901.79998779297 | 946.59002685547 | 900.46997070312 | 917.04998779297 | 917.04998779297 | 5864600 | 5.1217761449981 | -2.2408797848006 | ||
2025-04-04 | 896.5 | 906.63000488281 | 853.86999511719 | 855.85998535156 | 855.85998535156 | 6798800 | -5.8193540343334 | -4.5331862407627 | ||
2025-04-04 | 896.5 | 906.63000488281 | 853.86999511719 | 855.85998535156 | 855.85998535156 | 6798800 | -5.8193540343334 | -3.2727327185555 | ||
2025-04-07 | -9.7268429632397 | |||||||||
2025-04-07 | 827.84997558594 | 906.73999023438 | 821.09997558594 | 867.83001708984 | 867.83001708984 | 6656800 | 10.429913188991 | 4.8293824585317 | ||
2025-04-07 | 827.84997558594 | 906.73999023438 | 821.09997558594 | 867.83001708984 | 867.83001708984 | 6656800 | 10.429913188991 | 5.1404058943658 | ||
2025-04-08 | 10.218038213457 | |||||||||
2025-04-08 | 912.44000244141 | 922.41998291016 | 857.70001220703 | 870.40002441406 | 870.40002441406 | 5625400 | -7.0163235730149 | -4.6074238212768 | ||
2025-04-08 | 912.44000244141 | 922.41998291016 | 857.70001220703 | 870.40002441406 | 870.40002441406 | 5625400 | -7.0163235730149 | -1.6624576438888 | ||
2025-04-09 | -6.1932849956624 | |||||||||
2025-04-09 | 855.92999267578 | 951.42999267578 | 854.40002441406 | 945.46997070312 | 945.46997070312 | 7498000 | 11.356503451444 | 10.461133362955 | ||
2025-04-09 | 10.461133362955 | |||||||||
2025-04-09 | 855.92999267578 | 951.42999267578 | 854.40002441406 | 945.46997070312 | 945.46997070312 | 7498000 | 11.356503451444 | -1.4310309878649 | ||
2025-04-10 | 931.94000244141 | 941.23999023438 | 894 | 921.16998291016 | 921.16998291016 | 5129800 | -5.0189102380374 | -1.1556558901899 | ||
2025-04-10 | 931.94000244141 | 941.23999023438 | 894 | 921.16998291016 | 921.16998291016 | 5129800 | -5.0189102380374 | -0.12701053354561 | ||
2025-04-11 | 920 | 944.85998535156 | 906.67999267578 | 918.28997802734 | 918.28997802734 | 4073600 | -4.0408095662529 | -0.18587195354959 | ||
2025-04-11 | -2.8747600154416 | |||||||||
2025-04-11 | 920 | 944.85998535156 | 906.67999267578 | 918.28997802734 | 918.28997802734 | 4073600 | -4.0408095662529 | 1.5692248118228 | ||
2025-04-14 | 1.5692248118228 | |||||||||
2025-04-14 | 932.70001220703 | 948.97998046875 | 919.5 | 931.28002929688 | 931.28002929688 | 4035900 | -3.1064912933346 | -0.15224433275134 | ||
2025-04-14 | -0.15224433275134 | |||||||||
2025-04-14 | 932.70001220703 | 948.97998046875 | 919.5 | 931.28002929688 | 931.28002929688 | 4035900 | -3.1064912933346 | 2.0101333770959 | ||
2025-04-15 | 950 | 993.45001220703 | 948 | 976.28002929688 | 976.28002929688 | 7712000 | 4.7943050851299 | 2.7663188733553 | ||
2025-04-15 | 950 | 993.45001220703 | 948 | 976.28002929688 | 976.28002929688 | 7712000 | 4.7943050851299 | 0 | ||
2025-04-16 | 4.8320589494414 | |||||||||
2025-04-16 | 976.28002929688 | 981.21002197266 | 949.16998291016 | 961.63000488281 | 961.63000488281 | 6066100 | -3.2653599479228 | -1.5005965475514 | ||
2025-04-16 | -1.5005965475514 | |||||||||
2025-04-16 | 976.28002929688 | 981.21002197266 | 949.16998291016 | 961.63000488281 | 961.63000488281 | 6066100 | -3.2653599479228 | 0.76640652639428 | ||
2025-04-17 | 969 | 984.70001220703 | 956 | 973.03002929688 | 973.03002929688 | 8893700 | 3.0020933270953 | 0.41589569627194 | ||
2025-04-17 | 969 | 984.70001220703 | 956 | 973.03002929688 | 973.03002929688 | 8893700 | 3.0020933270953 | 1.168514308382 | ||
2025-04-21 | 984.40002441406 | 1019 | 973.04998779297 | 987.90997314453 | 987.90997314453 | 9775700 | 4.72226635666 | 0.35655715597507 | ||
2025-04-21 | 984.40002441406 | 1019 | 973.04998779297 | 987.90997314453 | 987.90997314453 | 9775700 | 4.72226635666 | 1.7602833376694 | ||
2025-04-22 | 1005.299987793 | 1064.9699707031 | 1004.5200195312 | 1040.3399658203 | 1040.3399658203 | 9368900 | 6.0177945682042 | 3.4855245650873 | ||
2025-04-22 | 1005.299987793 | 1064.9699707031 | 1004.5200195312 | 1040.3399658203 | 1040.3399658203 | 9368900 | 6.0177945682042 | 0.66132275110546 | ||
2025-04-23 | 1047.2199707031 | 1061.25 | 1032 | 1049.5899658203 | 1049.5899658203 | 6471900 | 2.8343023255814 | 0.22631301765532 | ||
2025-04-23 | 9.146965099973 | |||||||||
2025-04-23 | 1047.2199707031 | 1061.25 | 1032 | 1049.5899658203 | 1049.5899658203 | 6471900 | 2.8343023255814 | -0.15148447223101 | ||
2025-04-24 | -0.15148447223101 | |||||||||
2025-04-24 | 1048 | 1101 | 1047.0200195312 | 1096.8699951172 | 1096.8699951172 | 6381900 | 5.1555824589598 | 4.6631674730141 | ||
2025-04-24 | 1048 | 1101 | 1047.0200195312 | 1096.8699951172 | 1096.8699951172 | 6381900 | 5.1555824589598 | 0.015502652645205 | ||
2025-04-25 | 1097.0400390625 | 1106.8000488281 | 1091 | 1101.5300292969 | 1101.5300292969 | 3950000 | 1.4482171244844 | 0.40928225721024 | ||
2025-04-25 | 5.1078272229843 | |||||||||
2025-04-25 | 1097.0400390625 | 1106.8000488281 | 1091 | 1101.5300292969 | 1101.5300292969 | 3950000 | 1.4482171244844 | -0.13890037095509 | ||
2025-04-28 | -0.13890037095509 | |||||||||
2025-04-28 | 1100 | 1114 | 1082.6199951172 | 1110.3800048828 | 1110.3800048828 | 3831100 | 2.8985244152465 | 0.9436368075284 | ||
2025-04-28 | 0.9436368075284 | |||||||||
2025-04-28 | 1100 | 1114 | 1082.6199951172 | 1110.3800048828 | 1110.3800048828 | 3831100 | 2.8985244152465 | -0.58177929259288 | ||
2025-04-29 | -0.58177929259288 | |||||||||
2025-04-29 | 1103.9200439453 | 1127.8100585938 | 1095.4799804688 | 1125.6400146484 | 1125.6400146484 | 3777300 | 2.9512249152345 | 1.9675311470476 | ||
2025-04-29 | 1.9675311470476 | |||||||||
2025-04-29 | 1103.9200439453 | 1127.8100585938 | 1095.4799804688 | 1125.6400146484 | 1125.6400146484 | 3777300 | 2.9512249152345 | -1.1540092805276 | ||
2025-04-30 | -1.1540092805276 | |||||||||
2025-04-30 | 1112.6500244141 | 1133.1999511719 | 1101.1099853516 | 1131.7199707031 | 1131.7199707031 | 4266700 | 2.9143288361032 | 1.7139213472902 | ||
2025-04-30 | 1.7139213472902 | |||||||||
2025-04-30 | 1112.6500244141 | 1133.1999511719 | 1101.1099853516 | 1131.7199707031 | 1131.7199707031 | 4266700 | 2.9143288361032 | -0.81291763068908 | ||
2025-05-01 | -0.81291763068908 | |||||||||
2025-05-01 | 1122.5200195312 | 1142.4200439453 | 1111.8299560547 | 1133.4699707031 | 1133.4699707031 | 3499500 | 2.7513279098158 | 0.97547936618962 | ||
2025-05-01 | 1122.5200195312 | 1142.4200439453 | 1111.8299560547 | 1133.4699707031 | 1133.4699707031 | 3499500 | 2.7513279098158 | 0.28144225775859 | ||
2025-05-02 | 1136.6600341797 | 1159.4399414062 | 1133.3199462891 | 1156.4899902344 | 1156.4899902344 | 3774300 | 2.3047326752445 | 1.7445810935896 | ||
2025-05-02 | 3.0262240416265 | |||||||||
2025-05-02 | 1136.6600341797 | 1159.4399414062 | 1133.3199462891 | 1156.4899902344 | 1156.4899902344 | 3774300 | 2.3047326752445 | -3.6048683307498 | ||
2025-05-05 | -3.6048683307498 | |||||||||
2025-05-05 | 1114.8000488281 | 1144.0200195312 | 1107.0100097656 | 1134.0600585938 | 1134.0600585938 | 5662300 | 3.3432407511347 | 1.7276649553318 | ||
2025-05-05 | 1.7276649553318 | |||||||||
2025-05-05 | 1114.8000488281 | 1144.0200195312 | 1107.0100097656 | 1134.0600585938 | 1134.0600585938 | 5662300 | 3.3432407511347 | -0.40826804962638 | ||
2025-05-06 | -0.40826804962638 | |||||||||
2025-05-06 | 1129.4300537109 | 1147.6600341797 | 1126.4000244141 | 1137.6899414062 | 1137.6899414062 | 3256700 | 1.8874298033404 | 0.73133238027208 | ||
2025-05-06 | 1129.4300537109 | 1147.6600341797 | 1126.4000244141 | 1137.6899414062 | 1137.6899414062 | 3256700 | 1.8874298033404 | 0.1309770131962 | ||
2025-05-07 | 1139.1800537109 | 1164 | 1138 | 1155.4100341797 | 1155.4100341797 | 4349700 | 2.2847100175747 | 1.4247072195374 | ||
2025-05-07 | 1139.1800537109 | 1164 | 1138 | 1155.4100341797 | 1155.4100341797 | 4349700 | 2.2847100175747 | 0.53746815016271 | ||
2025-05-08 | 2.8501049091517 | |||||||||
2025-05-08 | 1161.6199951172 | 1162.2900390625 | 1139.1999511719 | 1144.4300537109 | 1144.4300537109 | 3760900 | -1.986602923075 | -1.4798248548154 | ||
2025-05-08 | -1.4798248548154 | |||||||||
2025-05-08 | 1161.6199951172 | 1162.2900390625 | 1139.1999511719 | 1144.4300537109 | 1144.4300537109 | 3760900 | -1.986602923075 | 0.23329707799462 | ||
2025-05-09 | 0.23329707799462 | |||||||||
2025-05-09 | 1147.0999755859 | 1151 | 1133.2199707031 | 1140.2199707031 | 1140.2199707031 | 2569600 | -1.5447462464705 | -0.59977377990076 | ||
2025-05-09 | 1147.0999755859 | 1151 | 1133.2199707031 | 1140.2199707031 | 1140.2199707031 | 2569600 | -1.5447462464705 | -1.3997264867812 | ||
2025-05-12 | 1124.2600097656 | 1130 | 1102.9300537109 | 1110 | 1110 | 6479100 | -2.3955704680586 | -1.2683907318377 | ||
2025-05-12 | -3.234240813839 | |||||||||
2025-05-12 | 1124.2600097656 | 1130 | 1102.9300537109 | 1110 | 1110 | 6479100 | -2.3955704680586 | 0.40179828265765 | ||
2025-05-13 | 1114.4599609375 | 1147.8800048828 | 1106.3000488281 | 1138.4399414062 | 1138.4399414062 | 3997900 | 3.7584700550933 | 2.1517130546868 | ||
2025-05-13 | 2.5621568834459 | |||||||||
2025-05-13 | 1114.4599609375 | 1147.8800048828 | 1106.3000488281 | 1138.4399414062 | 1138.4399414062 | 3997900 | 3.7584700550933 | -0.77649821468782 | ||
2025-05-14 | -0.77649821468782 | |||||||||
2025-05-14 | 1129.5999755859 | 1152.9000244141 | 1128.4000244141 | 1150.9899902344 | 1150.9899902344 | 3910100 | 2.1712158339169 | 1.8935919892652 | ||
2025-05-14 | 1.8935919892652 | |||||||||
2025-05-14 | 1129.5999755859 | 1152.9000244141 | 1128.4000244141 | 1150.9899902344 | 1150.9899902344 | 3910100 | 2.1712158339169 | -0.28236561808311 | ||
2025-05-15 | -0.28236561808311 | |||||||||
2025-05-15 | 1147.7399902344 | 1187.8000488281 | 1147.6500244141 | 1177.9799804688 | 1177.9799804688 | 4464000 | 3.4984554141025 | 2.634742231836 | ||
2025-05-15 | 1147.7399902344 | 1187.8000488281 | 1147.6500244141 | 1177.9799804688 | 1177.9799804688 | 4464000 | 3.4984554141025 | 1.2869517675211 | ||
2025-05-16 | 3.9556018610793 | |||||||||
2025-05-16 | 1193.1400146484 | 1196.5 | 1179.3900146484 | 1191.5300292969 | 1191.5300292969 | 4698400 | -1.4300029545811 | -0.1349368332129 | ||
2025-05-16 | 1193.1400146484 | 1196.5 | 1179.3900146484 | 1191.5300292969 | 1191.5300292969 | 4698400 | -1.4300029545811 | -1.5064725857375 | ||
2025-05-19 | -1.63937663255 | |||||||||
2025-05-19 | 1173.5799560547 | 1191.6400146484 | 1171.7099609375 | 1191.6400146484 | 1191.6400146484 | 2853400 | 1.7009374653597 | 1.5388860810527 | ||
2025-05-19 | 1.5388860810527 | |||||||||
2025-05-19 | 1173.5799560547 | 1191.6400146484 | 1171.7099609375 | 1191.6400146484 | 1191.6400146484 | 2853400 | 1.7009374653597 | -0.40700006095116 | ||
2025-05-20 | -0.40700006095116 | |||||||||
2025-05-20 | 1186.7900390625 | 1193 | 1179.0200195312 | 1192.0200195312 | 1192.0200195312 | 2133100 | 1.1857288457501 | 0.44068287537038 | ||
2025-05-20 | 0.44068287537038 | |||||||||
2025-05-20 | 1186.7900390625 | 1193 | 1179.0200195312 | 1192.0200195312 | 1192.0200195312 | 2133100 | 1.1857288457501 | -0.46308110944485 | ||
2025-05-21 | -0.46308110944485 | |||||||||
2025-05-21 | 1186.5 | 1211.2199707031 | 1186.5 | 1194.6300048828 | 1194.6300048828 | 2976600 | 2.083436216024 | 0.68520900824378 | ||
2025-05-21 | 0.68520900824378 | |||||||||
2025-05-21 | 1186.5 | 1211.2199707031 | 1186.5 | 1194.6300048828 | 1194.6300048828 | 2976600 | 2.083436216024 | -0.1866670399735 | ||
2025-05-22 | 1192.4000244141 | 1198.75 | 1187.2099609375 | 1187.9699707031 | 1187.9699707031 | 1861600 | -0.96267270594369 | -0.37152412111987 | ||
2025-05-22 | 1192.4000244141 | 1198.75 | 1187.2099609375 | 1187.9699707031 | 1187.9699707031 | 1861600 | -0.96267270594369 | -0.33418106526508 | ||
2025-05-23 | -0.88981566169981 | |||||||||
2025-05-23 | 1184 | 1191.4499511719 | 1179.4399414062 | 1185.3900146484 | 1185.3900146484 | 2186500 | 1.018280740205 | 0.11739988584776 | ||
2025-05-23 | 1184 | 1191.4499511719 | 1179.4399414062 | 1185.3900146484 | 1185.3900146484 | 2186500 | 1.018280740205 | 0.83853763600312 | ||
2025-05-27 | 1195.3299560547 | 1211.7700195312 | 1193.0899658203 | 1211.5699462891 | 1211.5699462891 | 2920500 | 1.5656869344378 | 1.3586198649264 | ||
2025-05-27 | 2.3285427609006 | |||||||||
2025-05-27 | 1195.3299560547 | 1211.7700195312 | 1193.0899658203 | 1211.5699462891 | 1211.5699462891 | 2920500 | 1.5656869344378 | -0.10729275365357 | ||
2025-05-28 | 1210.2700195312 | 1215.9100341797 | 1206.0200195312 | 1208.5500488281 | 1208.5500488281 | 1855900 | -0.81338375129948 | -0.14211462527933 | ||
2025-05-28 | 1210.2700195312 | 1215.9100341797 | 1206.0200195312 | 1208.5500488281 | 1208.5500488281 | 1855900 | -0.81338375129948 | -0.045513119515272 | ||
2025-05-29 | 1208 | 1209 | 1176.2800292969 | 1184.8599853516 | 1184.8599853516 | 3300700 | -2.7063664766853 | -1.9155641265263 | ||
2025-05-29 | -2.2045744052426 | |||||||||
2025-05-29 | 1208 | 1209 | 1176.2800292969 | 1184.8599853516 | 1184.8599853516 | 3300700 | -2.7063664766853 | 1.1368407127977 | ||
2025-05-30 | 1198.3299560547 | 1211.8100585938 | 1180.9300537109 | 1207.2299804688 | 1207.2299804688 | 4696800 | 2.6148885605693 | 0.74270232243583 | ||
2025-05-30 | 1.8879863776098 | |||||||||
2025-05-30 | 1198.3299560547 | 1211.8100585938 | 1180.9300537109 | 1207.2299804688 | 1207.2299804688 | 4696800 | 2.6148885605693 | -0.4994930041858 | ||
2025-06-02 | -0.4994930041858 | |||||||||
2025-06-02 | 1201.1999511719 | 1219.4000244141 | 1196.25 | 1218.9799804688 | 1218.9799804688 | 2294200 | 1.9352162519592 | 1.4801889793226 | ||
2025-06-02 | 1201.1999511719 | 1219.4000244141 | 1196.25 | 1218.9799804688 | 1218.9799804688 | 2294200 | 1.9352162519592 | 0.0730130652429 | ||
2025-06-03 | 1.5542827759107 | |||||||||
2025-06-03 | 1219.8699951172 | 1229.5699462891 | 1211.1800537109 | 1217.9399414062 | 1217.9399414062 | 2363800 | -1.4956361477139 | -0.15821798377392 | ||
2025-06-03 | -0.15821798377392 | |||||||||
2025-06-03 | 1219.8699951172 | 1229.5699462891 | 1211.1800537109 | 1217.9399414062 | 1217.9399414062 | 2363800 | -1.4956361477139 | 0.2290785421881 | ||
2025-06-04 | 1220.7299804688 | 1242.5600585938 | 1219.8800048828 | 1239.6600341797 | 1239.6600341797 | 2359400 | 1.8592036610286 | 1.5507158842506 | ||
2025-06-04 | 1220.7299804688 | 1242.5600585938 | 1219.8800048828 | 1239.6600341797 | 1239.6600341797 | 2359400 | 1.8592036610286 | 0.075822514264723 | ||
2025-06-05 | 1240.5999755859 | 1262.8100585938 | 1237.2900390625 | 1250.5200195312 | 1250.5200195312 | 2817200 | 2.0625737479133 | 0.79961664843877 | ||
2025-06-05 | 1240.5999755859 | 1262.8100585938 | 1237.2900390625 | 1250.5200195312 | 1250.5200195312 | 2817200 | 2.0625737479133 | 0.71090542411067 | ||
2025-06-06 | 3.4049374163356 | |||||||||
2025-06-06 | 1259.4100341797 | 1260 | 1235.5500488281 | 1241.4699707031 | 1241.4699707031 | 2557000 | -1.9404723152282 | -1.4244815421252 | ||
2025-06-06 | 1259.4100341797 | 1260 | 1235.5500488281 | 1241.4699707031 | 1241.4699707031 | 2557000 | -1.9404723152282 | -0.20862089953296 | ||
2025-06-09 | 1238.8800048828 | 1238.8800048828 | 1221.5699462891 | 1224.4599609375 | 1224.4599609375 | 2403100 | -1.3972344799759 | -1.1639580821773 | ||
2025-06-09 | -2.7751147198817 | |||||||||
2025-06-09 | 1238.8800048828 | 1238.8800048828 | 1221.5699462891 | 1224.4599609375 | 1224.4599609375 | 2403100 | -1.3972344799759 | 0.24991087429327 | ||
2025-06-10 | 0.24991087429327 | |||||||||
2025-06-10 | 1227.5200195312 | 1227.5200195312 | 1180.6099853516 | 1203.6199951172 | 1203.6199951172 | 4454400 | -3.8215290531556 | -1.9470170778306 | ||
2025-06-10 | 1227.5200195312 | 1227.5200195312 | 1180.6099853516 | 1203.6199951172 | 1203.6199951172 | 4454400 | -3.8215290531556 | -0.084745977583289 | ||
2025-06-11 | -2.0301130367575 | |||||||||
2025-06-11 | 1202.5999755859 | 1228.2900390625 | 1196.0100097656 | 1219.8800048828 | 1219.8800048828 | 2382300 | 2.6989765163588 | 1.4368892106833 | ||
2025-06-11 | 1202.5999755859 | 1228.2900390625 | 1196.0100097656 | 1219.8800048828 | 1219.8800048828 | 2382300 | 2.6989765163588 | 0.22214979560717 | ||
2025-06-12 | 1.6622310527352 | |||||||||
2025-06-12 | 1222.5899658203 | 1230 | 1211.9599609375 | 1215.0300292969 | 1215.0300292969 | 2084600 | -1.4666698424797 | -0.61835420989776 | ||
2025-06-12 | 1222.5899658203 | 1230 | 1211.9599609375 | 1215.0300292969 | 1215.0300292969 | 2084600 | -1.4666698424797 | -0.69463826185816 | ||
2025-06-13 | -1.3086971468202 | |||||||||
2025-06-13 | 1206.5899658203 | 1220.6199951172 | 1201.8900146484 | 1212.1500244141 | 1212.1500244141 | 2210300 | 1.558377242549 | 0.46080762738401 | ||
2025-06-13 | 1206.5899658203 | 1220.6199951172 | 1201.8900146484 | 1212.1500244141 | 1212.1500244141 | 2210300 | 1.558377242549 | 0.0041188596136443 | ||
2025-06-16 | 1212.1999511719 | 1226.25 | 1212.1999511719 | 1225.3499755859 | 1225.3499755859 | 2112800 | 1.1590537365178 | 1.0848065454342 | ||
2025-06-16 | 1.55479577131 | |||||||||
2025-06-16 | 1212.1999511719 | 1226.25 | 1212.1999511719 | 1225.3499755859 | 1225.3499755859 | 2112800 | 1.1590537365178 | -0.44069241617933 | ||
2025-06-17 | -0.44069241617933 | |||||||||
2025-06-17 | 1219.9499511719 | 1232.3599853516 | 1216.0899658203 | 1220.6700439453 | 1220.6700439453 | 1892100 | 1.3378960429359 | 0.059026419300712 | ||
2025-06-17 | 1219.9499511719 | 1232.3599853516 | 1216.0899658203 | 1220.6700439453 | 1220.6700439453 | 1892100 | 1.3378960429359 | 0.76351069113973 | ||
2025-06-18 | 0.8229877834624 | |||||||||
2025-06-18 | 1229.9899902344 | 1242 | 1220.5 | 1222.2900390625 | 1222.2900390625 | 2281000 | -1.7310789049919 | -0.62601738493886 | ||
2025-06-18 | -0.62601738493886 | |||||||||
2025-06-18 | 1229.9899902344 | 1242 | 1220.5 | 1222.2900390625 | 1222.2900390625 | 2281000 | -1.7310789049919 | 0.99484669929093 | ||
2025-06-20 | 0.99484669929093 | |||||||||
2025-06-20 | 1234.4499511719 | 1248.5 | 1224.3499755859 | 1231.4100341797 | 1231.4100341797 | 5348200 | -1.9343231408941 | -0.24625680363158 | ||
2025-06-20 | -0.24625680363158 | |||||||||
2025-06-20 | 1234.4499511719 | 1248.5 | 1224.3499755859 | 1231.4100341797 | 1231.4100341797 | 5348200 | -1.9343231408941 | 0.53759470309964 | ||
2025-06-23 | 1238.0300292969 | 1254.8399658203 | 1215.0100097656 | 1253.5400390625 | 1253.5400390625 | 2667300 | 3.2781586764352 | 1.2527975411415 | ||
2025-06-23 | 1238.0300292969 | 1254.8399658203 | 1215.0100097656 | 1253.5400390625 | 1253.5400390625 | 2667300 | 3.2781586764352 | 0.55921706105755 | ||
2025-06-24 | 1260.5500488281 | 1282.5699462891 | 1255 | 1279.1099853516 | 1279.1099853516 | 2663300 | 2.196808469248 | 1.4723680777841 | ||
2025-06-24 | 1260.5500488281 | 1282.5699462891 | 1255 | 1279.1099853516 | 1279.1099853516 | 2663300 | 2.196808469248 | 0.60432492571196 | ||
2025-06-25 | 4.5013383115357 | |||||||||
2025-06-25 | 1286.8399658203 | 1298 | 1273.8100585938 | 1275.25 | 1275.25 | 2146500 | -1.86363184948 | -0.90065323802128 | ||
2025-06-25 | -0.90065323802128 | |||||||||
2025-06-25 | 1286.8399658203 | 1298 | 1273.8100585938 | 1275.25 | 1275.25 | 2146500 | -1.86363184948 | 0.37247598510095 | ||
2025-06-26 | 1280 | 1307.3399658203 | 1280 | 1306.6700439453 | 1306.6700439453 | 2605900 | 2.1359348297119 | 2.0835971832275 | ||
2025-06-26 | 1280 | 1307.3399658203 | 1280 | 1306.6700439453 | 1306.6700439453 | 2605900 | 2.1359348297119 | 0.016068397563163 | ||
2025-06-27 | 1306.8800048828 | 1331.3499755859 | 1301 | 1323.1199951172 | 1323.1199951172 | 4070900 | 2.3328190304333 | 1.2426535086388 | ||
2025-06-27 | 1306.8800048828 | 1331.3499755859 | 1301 | 1323.1199951172 | 1323.1199951172 | 4070900 | 2.3328190304333 | 0.5955623761936 | ||
2025-06-30 | 1331 | 1341.1500244141 | 1321.2099609375 | 1339.1300048828 | 1339.1300048828 | 3282900 | 1.5092274555979 | 0.61081929998592 | ||
2025-06-30 | 5.0092142625221 | |||||||||
2025-06-30 | 1331 | 1341.1500244141 | 1321.2099609375 | 1339.1300048828 | 1339.1300048828 | 3282900 | 1.5092274555979 | -0.06720963691208 | ||
2025-07-01 | 1338.2299804688 | 1338.7700195312 | 1282.2199707031 | 1293.5999755859 | 1293.5999755859 | 4993600 | -4.2240301174301 | -3.3350026179491 | ||
2025-07-01 | -3.3999708117106 | |||||||||
2025-07-01 | 1338.2299804688 | 1338.7700195312 | 1282.2199707031 | 1293.5999755859 | 1293.5999755859 | 4993600 | -4.2240301174301 | 0.25973913226465 | ||
2025-07-02 | 0.25973913226465 | |||||||||
2025-07-02 | 1296.9599609375 | 1299.9499511719 | 1271.5899658203 | 1284.8599853516 | 1284.8599853516 | 3048800 | -2.18162132519 | -0.93294904625977 | ||
2025-07-02 | -0.93294904625977 | |||||||||
2025-07-02 | 1296.9599609375 | 1299.9499511719 | 1271.5899658203 | 1284.8599853516 | 1284.8599853516 | 3048800 | -2.18162132519 | 0.55570371323252 | ||
2025-07-03 | 1292 | 1302.2600097656 | 1279.7600097656 | 1297.1800537109 | 1297.1800537109 | 2006200 | 1.7581421382374 | 0.40093294976296 | ||
2025-07-03 | 0.95886466228489 | |||||||||
2025-07-03 | 1292 | 1302.2600097656 | 1279.7600097656 | 1297.1800537109 | 1297.1800537109 | 2006200 | 1.7581421382374 | -0.16806099544168 | ||
2025-07-07 | 1295 | 1295 | 1276.0200195312 | 1289.6199951172 | 1289.6199951172 | 2273700 | -1.4656355574324 | -0.41544439249518 | ||
2025-07-07 | -0.58280718795532 | |||||||||
2025-07-07 | 1295 | 1295 | 1276.0200195312 | 1289.6199951172 | 1289.6199951172 | 2273700 | -1.4656355574324 | 0.099256315947449 | ||
2025-07-08 | 0.099256315947449 | |||||||||
2025-07-08 | 1290.9000244141 | 1293.25 | 1260 | 1275.3100585938 | 1275.3100585938 | 3292500 | -2.5710419485792 | -1.2076818905778 | ||
2025-07-08 | 1290.9000244141 | 1293.25 | 1260 | 1275.3100585938 | 1275.3100585938 | 3292500 | -2.5710419485792 | -0.10350960148707 | ||
2025-07-09 | -1.3099414253527 | |||||||||
2025-07-09 | 1273.9899902344 | 1288.2900390625 | 1266.2399902344 | 1288.2800292969 | 1288.2800292969 | 2384500 | 1.7413799120373 | 1.1216759293274 | ||
2025-07-09 | 1.1216759293274 | |||||||||
2025-07-09 | 1273.9899902344 | 1288.2900390625 | 1266.2399902344 | 1288.2800292969 | 1288.2800292969 | 2384500 | 1.7413799120373 | -0.21579386730013 | ||
2025-07-10 | 1285.5 | 1289.5999755859 | 1246.0100097656 | 1250.5899658203 | 1250.5899658203 | 4230800 | -3.3801152795856 | -2.715677493558 | ||
2025-07-10 | -2.9256110953713 | |||||||||
2025-07-10 | 1285.5 | 1289.5999755859 | 1246.0100097656 | 1250.5899658203 | 1250.5899658203 | 4230800 | -3.3801152795856 | 0.73565864860852 | ||
2025-07-11 | 0.73565864860852 | |||||||||
2025-07-11 | 1259.7900390625 | 1261 | 1231.3000488281 | 1245.1099853516 | 1245.1099853516 | 3957200 | -2.3552697202121 | -1.1652778046937 | ||
2025-07-11 | 1259.7900390625 | 1261 | 1231.3000488281 | 1245.1099853516 | 1245.1099853516 | 3957200 | -2.3552697202121 | -0.016058916419226 | ||
2025-07-14 | -1.1811495901242 | |||||||||
2025-07-14 | 1244.9100341797 | 1270.4899902344 | 1240 | 1261.9499511719 | 1261.9499511719 | 2781000 | 2.4588701801915 | 1.3687669409312 | ||
2025-07-14 | 1244.9100341797 | 1270.4899902344 | 1240 | 1261.9499511719 | 1261.9499511719 | 2781000 | 2.4588701801915 | 0.0039659915259227 | ||
2025-07-15 | 1.3727872176381 | |||||||||
2025-07-15 | 1262 | 1271.2199707031 | 1243.2399902344 | 1260.2700195312 | 1260.2700195312 | 2801700 | -2.2010337403112 | -0.13708244601822 | ||
2025-07-15 | -0.13708244601822 | |||||||||
2025-07-15 | 1262 | 1271.2199707031 | 1243.2399902344 | 1260.2700195312 | 1260.2700195312 | 2801700 | -2.2010337403112 | 0.11425657866444 | ||
2025-07-16 | 0.11425657866444 | |||||||||
2025-07-16 | 1261.7099609375 | 1271 | 1249.8199462891 | 1250.3100585938 | 1250.3100585938 | 3227000 | -1.6664086318598 | -0.90352796575208 | ||
2025-07-16 | -0.90352796575208 | |||||||||
2025-07-16 | 1261.7099609375 | 1271 | 1249.8199462891 | 1250.3100585938 | 1250.3100585938 | 3227000 | -1.6664086318598 | 0.21514194721231 | ||
2025-07-17 | 1253 | 1277.5 | 1244.8000488281 | 1274.1700439453 | 1274.1700439453 | 6469900 | 2.6269239949548 | 1.6895485989874 | ||
2025-07-17 | 1.9083254739547 | |||||||||
2025-07-17 | 1253 | 1277.5 | 1244.8000488281 | 1274.1700439453 | 1274.1700439453 | 6469900 | 2.6269239949548 | -2.5279265637166 | ||
2025-07-18 | 1241.9599609375 | 1246.5 | 1201.0100097656 | 1209.2399902344 | 1209.2399902344 | 10693300 | -3.6494175879964 | -2.6345431199268 | ||
2025-07-18 | 1241.9599609375 | 1246.5 | 1201.0100097656 | 1209.2399902344 | 1209.2399902344 | 10693300 | -3.6494175879964 | -0.26793608055808 | ||
2025-07-21 | -5.3501527735052 | |||||||||
2025-07-21 | 1206 | 1237.0999755859 | 1198 | 1233.2700195312 | 1233.2700195312 | 5627600 | 3.2637709170232 | 2.2611956493574 | ||
2025-07-21 | 2.2611956493574 | |||||||||
2025-07-21 | 1206 | 1237.0999755859 | 1198 | 1233.2700195312 | 1233.2700195312 | 5627600 | 3.2637709170232 | -0.23433754187392 | ||
2025-07-22 | 1230.3800048828 | 1232.3699951172 | 1187.5 | 1190.0799560547 | 1190.0799560547 | 5063000 | -3.6409516050349 | -3.2754148042225 | ||
2025-07-22 | 1230.3800048828 | 1232.3699951172 | 1187.5 | 1190.0799560547 | 1190.0799560547 | 5063000 | -3.6409516050349 | -0.022678935105525 | ||
2025-07-23 | 1189.8100585938 | 1192.6199951172 | 1173.5999755859 | 1176.7800292969 | 1176.7800292969 | 4504300 | -1.5948097138335 | -1.0951352447193 | ||
2025-07-23 | -4.5805046210275 | |||||||||
2025-07-23 | 1189.8100585938 | 1192.6199951172 | 1173.5999755859 | 1176.7800292969 | 1176.7800292969 | 4504300 | -1.5948097138335 | 0.08667886145719 | ||
2025-07-24 | 1177.8000488281 | 1183.5 | 1162.6600341797 | 1180.7600097656 | 1180.7600097656 | 3845600 | 1.7924384779439 | 0.25131268592196 | ||
2025-07-24 | 0.338209382354 | |||||||||
2025-07-24 | 1177.8000488281 | 1183.5 | 1162.6600341797 | 1180.7600097656 | 1180.7600097656 | 3845600 | 1.7924384779439 | -0.19817454867708 | ||
2025-07-25 | -0.19817454867708 | |||||||||
2025-07-25 | 1178.4200439453 | 1187.3199462891 | 1174.3800048828 | 1180.4899902344 | 1180.4899902344 | 2629300 | 1.1018530077529 | 0.17565436872005 | ||
2025-07-25 | 1178.4200439453 | 1187.3199462891 | 1174.3800048828 | 1180.4899902344 | 1180.4899902344 | 2629300 | 1.1018530077529 | 0.060141207750442 | ||
2025-07-28 | 0.2359012171293 | |||||||||
2025-07-28 | 1181.1999511719 | 1197.7900390625 | 1168.5300292969 | 1174.5999755859 | 1174.5999755859 | 3447000 | -2.4428329516354 | -0.55875176589617 | ||
2025-07-28 | -0.55875176589617 | |||||||||
2025-07-28 | 1181.1999511719 | 1197.7900390625 | 1168.5300292969 | 1174.5999755859 | 1174.5999755859 | 3447000 | -2.4428329516354 | 0.3745976933013 | ||
2025-07-29 | 0.3745976933013 | |||||||||
2025-07-29 | 1179 | 1179.5999755859 | 1163.2900390625 | 1168.7399902344 | 1168.7399902344 | 2752500 | -1.3826667396577 | -0.87022983593087 | ||
2025-07-29 | 1179 | 1179.5999755859 | 1163.2900390625 | 1168.7399902344 | 1168.7399902344 | 2752500 | -1.3826667396577 | -0.016251810311707 | ||
2025-07-30 | -0.88634021814036 | |||||||||
2025-07-30 | 1168.5500488281 | 1184.8499755859 | 1166.0999755859 | 1184.1999511719 | 1184.1999511719 | 2922700 | 1.6079238823908 | 1.3392581994622 | ||
2025-07-30 | 1168.5500488281 | 1184.8499755859 | 1166.0999755859 | 1184.1999511719 | 1184.1999511719 | 2922700 | 1.6079238823908 | 0.050675365731623 | ||
2025-07-31 | 1.3906122391845 | |||||||||
2025-07-31 | 1184.8000488281 | 1190 | 1157.7399902344 | 1159.4000244141 | 1159.4000244141 | 3712900 | -2.7109251903887 | -2.1438237143209 | ||
2025-07-31 | -2.1438237143209 | |||||||||
2025-07-31 | 1184.8000488281 | 1190 | 1157.7399902344 | 1159.4000244141 | 1159.4000244141 | 3712900 | -2.7109251903887 | 0.31136667893266 | ||
2025-08-01 | 0.31136667893266 | |||||||||
2025-08-01 | 1163.0100097656 | 1178.5100097656 | 1152.8499755859 | 1158.5999755859 | 1158.5999755859 | 3891000 | -2.1773284882655 | -0.37919142076656 | ||
2025-08-01 | -0.37919142076656 | |||||||||
2025-08-01 | 1163.0100097656 | 1178.5100097656 | 1152.8499755859 | 1158.5999755859 | 1158.5999755859 | 3891000 | -2.1773284882655 | 0.78111936982808 | ||
2025-08-04 | 1167.6500244141 | 1177 | 1162.6199951172 | 1170.9899902344 | 1170.9899902344 | 2244700 | 1.2368619964568 | 0.28604168633393 | ||
2025-08-04 | 1167.6500244141 | 1177 | 1162.6199951172 | 1170.9899902344 | 1170.9899902344 | 2244700 | 1.2368619964568 | 0.00085481222797945 | ||
2025-08-05 | 1.0702593367302 | |||||||||
2025-08-05 | 1171 | 1171.7099609375 | 1144.7099609375 | 1147.8699951172 | 1147.8699951172 | 2660700 | -2.304324525704 | -1.9752352589934 | ||
2025-08-05 | -1.9752352589934 | |||||||||
2025-08-05 | 1171 | 1171.7099609375 | 1144.7099609375 | 1147.8699951172 | 1147.8699951172 | 2660700 | -2.304324525704 | 0.49221814648841 | ||
2025-08-06 | 1153.5200195312 | 1181.3800048828 | 1151.8699951172 | 1178.4799804688 | 1178.4799804688 | 3362200 | 2.5619219087847 | 2.1638082144116 | ||
2025-08-06 | 1153.5200195312 | 1181.3800048828 | 1151.8699951172 | 1178.4799804688 | 1178.4799804688 | 3362200 | 2.5619219087847 | 0.2783271121475 | ||
2025-08-07 | 2.9524262148674 | |||||||||
2025-08-07 | 1181.7600097656 | 1191.2199707031 | 1168.1999511719 | 1180.3699951172 | 1180.3699951172 | 2628300 | -1.9324742782529 | -0.11762241376853 | ||
2025-08-07 | -0.11762241376853 | |||||||||
2025-08-07 | 1181.7600097656 | 1191.2199707031 | 1168.1999511719 | 1180.3699951172 | 1180.3699951172 | 2628300 | -1.9324742782529 | 0.23890358961407 | ||
2025-08-08 | 1183.1899414062 | 1214.1099853516 | 1180.3699951172 | 1211.6400146484 | 1211.6400146484 | 3816700 | 2.8584249323472 | 2.4045229127264 | ||
2025-08-08 | 1183.1899414062 | 1214.1099853516 | 1180.3699951172 | 1211.6400146484 | 1211.6400146484 | 3816700 | 2.8584249323472 | 0.19560224889694 | ||
2025-08-11 | 1214.0100097656 | 1223.0699462891 | 1201.9300537109 | 1218.3100585938 | 1218.3100585938 | 2455600 | 1.7588288530481 | 0.35420209005981 | ||
2025-08-11 | 1214.0100097656 | 1223.0699462891 | 1201.9300537109 | 1218.3100585938 | 1218.3100585938 | 2455600 | 1.7588288530481 | 0.54911648796301 | ||
2025-08-12 | 1225 | 1231.9899902344 | 1206.5100097656 | 1225.2800292969 | 1225.2800292969 | 2278800 | 2.1118747679267 | 0.022859534438768 | ||
2025-08-12 | 1225 | 1231.9899902344 | 1206.5100097656 | 1225.2800292969 | 1225.2800292969 | 2278800 | 2.1118747679267 | 0.71167165828443 | ||
2025-08-13 | 4.5434910328679 | |||||||||
2025-08-13 | 1234 | 1237.1199951172 | 1203 | 1204.4399414062 | 1204.4399414062 | 2762400 | -2.7580182400944 | -2.3954666607577 | ||
2025-08-13 | -2.3954666607577 | |||||||||
2025-08-13 | 1234 | 1237.1199951172 | 1203 | 1204.4399414062 | 1204.4399414062 | 2762400 | -2.7580182400944 | 0.45249854765064 | ||
2025-08-14 | 1209.8900146484 | 1244.0899658203 | 1207.0300292969 | 1230.5600585938 | 1230.5600585938 | 3904700 | 3.0703408882897 | 1.7084233851883 | ||
2025-08-14 | 1209.8900146484 | 1244.0899658203 | 1207.0300292969 | 1230.5600585938 | 1230.5600585938 | 3904700 | 3.0703408882897 | 0.28279647502347 | ||
2025-08-15 | 1234.0400390625 | 1246.9399414062 | 1227.8800048828 | 1238.9499511719 | 1238.9499511719 | 2767800 | 1.5522637755842 | 0.3978729987647 | ||
2025-08-15 | 2.8652329252161 | |||||||||
2025-08-15 | 1234.0400390625 | 1246.9399414062 | 1227.8800048828 | 1238.9499511719 | 1238.9499511719 | 2767800 | 1.5522637755842 | -0.26796451994872 | ||
2025-08-18 | -0.26796451994872 | |||||||||
2025-08-18 | 1235.6300048828 | 1251.1600341797 | 1235.4499511719 | 1245.0899658203 | 1245.0899658203 | 2111100 | 1.27160820986 | 0.76559818878768 | ||
2025-08-18 | 0.76559818878768 | |||||||||
2025-08-18 | 1235.6300048828 | 1251.1600341797 | 1235.4499511719 | 1245.0899658203 | 1245.0899658203 | 2111100 | 1.27160820986 | -0.392743880577 | ||
2025-08-19 | 1240.1999511719 | 1241 | 1192.7900390625 | 1214.1500244141 | 1214.1500244141 | 3707700 | -3.8847671988316 | -2.1004618435275 | ||
2025-08-19 | -2.4849562887502 | |||||||||
2025-08-19 | 1240.1999511719 | 1241 | 1192.7900390625 | 1214.1500244141 | 1214.1500244141 | 3707700 | -3.8847671988316 | 0.31709224630585 | ||
2025-08-20 | 0.31709224630585 | |||||||||
2025-08-20 | 1218 | 1223 | 1193.3100585938 | 1213.8599853516 | 1213.8599853516 | 2434400 | -2.427632167314 | -0.33990268049569 | ||
2025-08-20 | 1218 | 1223 | 1193.3100585938 | 1213.8599853516 | 1213.8599853516 | 2434400 | -2.427632167314 | -0.20018220140284 | ||
2025-08-21 | 1211.4300537109 | 1221.4000244141 | 1197.6400146484 | 1206.2099609375 | 1206.2099609375 | 2047200 | -1.9453094228505 | -0.43090335735414 | ||
2025-08-21 | -0.9679835026683 | |||||||||
2025-08-21 | 1211.4300537109 | 1221.4000244141 | 1197.6400146484 | 1206.2099609375 | 1206.2099609375 | 2047200 | -1.9453094228505 | 0.22135814093571 | ||
2025-08-22 | 0.22135814093571 | |||||||||
2025-08-22 | 1208.8800048828 | 1213.6199951172 | 1198.2299804688 | 1204.6500244141 | 1204.6500244141 | 3128100 | -1.2681081978178 | -0.3499090440461 | ||
2025-08-22 | 1208.8800048828 | 1213.6199951172 | 1198.2299804688 | 1204.6500244141 | 1204.6500244141 | 3128100 | -1.2681081978178 | -0.24903498436895 | ||
2025-08-25 | -0.5980726324819 | |||||||||
2025-08-25 | 1201.6500244141 | 1233.8000488281 | 1199 | 1218.0699462891 | 1218.0699462891 | 2812000 | 2.9024227546393 | 1.3664479292135 | ||
2025-08-25 | 1201.6500244141 | 1233.8000488281 | 1199 | 1218.0699462891 | 1218.0699462891 | 2812000 | 2.9024227546393 | 0.17568897869595 | ||
2025-08-26 | 1220.2099609375 | 1231.5 | 1212.1999511719 | 1226.0899658203 | 1226.0899658203 | 1985700 | 1.5921506026681 | 0.48188468141128 | ||
2025-08-26 | 2.0338651778555 | |||||||||
2025-08-26 | 1220.2099609375 | 1231.5 | 1212.1999511719 | 1226.0899658203 | 1226.0899658203 | 1985700 | 1.5921506026681 | -0.2022674141282 | ||
2025-08-27 | 1223.6099853516 | 1229.2099609375 | 1213 | 1223.5 | 1223.5 | 1664500 | -1.3187300341381 | -0.0089885954576374 | ||
2025-08-27 | 1223.6099853516 | 1229.2099609375 | 1213 | 1223.5 | 1223.5 | 1664500 | -1.3187300341381 | -0.058027048426645 | ||
2025-08-28 | -0.26914230193579 | |||||||||
2025-08-28 | 1222.7900390625 | 1237.8900146484 | 1214.2700195312 | 1231.4499511719 | 1231.4499511719 | 1950300 | 1.9452012103787 | 0.70820924547395 | ||
2025-08-28 | 0.70820924547395 | |||||||||
2025-08-28 | 1222.7900390625 | 1237.8900146484 | 1214.2700195312 | 1231.4499511719 | 1231.4499511719 | 1950300 | 1.9452012103787 | -0.28259211553326 | ||
2025-08-29 | 1227.9699707031 | 1228.7900390625 | 1201.1500244141 | 1208.25 | 1208.25 | 3209800 | -2.2493683843275 | -1.6059000768426 | ||
2025-08-29 | 1227.9699707031 | 1228.7900390625 | 1201.1500244141 | 1208.25 | 1208.25 | 3209800 | -2.2493683843275 | -0.93109869646183 | ||
2025-09-02 | -2.7975112702787 | |||||||||
2025-09-02 | 1197 | 1215.4000244141 | 1182.8000488281 | 1214.1099853516 | 1214.1099853516 | 2299100 | 2.7561696178688 | 1.429405626697 | ||
2025-09-02 | 1.429405626697 | |||||||||
2025-09-02 | 1197 | 1215.4000244141 | 1182.8000488281 | 1214.1099853516 | 1214.1099853516 | 2299100 | 2.7561696178688 | -0.72399034424832 | ||
2025-09-03 | -0.72399034424832 | |||||||||
2025-09-03 | 1205.3199462891 | 1226.9998779297 | 1203.3800048828 | 1213.8149414062 | 1213.8149414062 | 1365874 | 1.9627942088979 | 0.70479171470961 | ||
2025-09-03 | 0.70479171470961 |
Netflix, Inc. (NFLX) is a global streaming entertainment service that offers a wide variety of award-winning TV shows, movies, anime, documentaries, and more.
Investing in NFLX provides exposure to the rapidly growing streaming entertainment market.
In summary, Netflix, Inc. (NFLX) is a compelling investment in the entertainment and technology sectors.
General Considerations of Netflix, Inc. (NFLX)
As a listed Stock on the NasdaqGS, Netflix, Inc. continues to play a role in daily market activities. Its current price of 1213.815 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, Netflix, Inc. remains a noteworthy Stock on the NasdaqGS. Its recent price of 1213.815 USD, combined with daily highs and lows ranging from 1203.38 to 1227 USD, offers a view of its activity on the exchange.