Personal Technical Analysis TER Stock Market's Price Charts a first step in investing in Teradyne, Inc.
Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
2024-01-02 | 107 | 107 | 103.63999938965 | 104.76999664307 | 104.07205200195 | 2383800 | -3.1401874863099 | -2.0841152868538 | ||
2024-01-02 | 107 | 107 | 103.63999938965 | 104.76999664307 | 104.07205200195 | 2383800 | -3.1401874863099 | -1.9662094345691 | ||
2024-01-03 | 102.70999908447 | 103.08999633789 | 101.08000183105 | 101.75 | 101.07218170166 | 1376800 | -1.9497473840701 | -0.93466954827165 | ||
2024-01-03 | 102.70999908447 | 103.08999633789 | 101.08000183105 | 101.75 | 101.07218170166 | 1376800 | -1.9497473840701 | -1.5331671337531 | ||
2024-01-04 | -6.3644836996203 | |||||||||
2024-01-04 | 100.19000244141 | 102.5299987793 | 99.949996948242 | 101.58000183105 | 100.9033203125 | 1441900 | 2.5812925561075 | 1.387363365383 | ||
2024-01-04 | 100.19000244141 | 102.5299987793 | 99.949996948242 | 101.58000183105 | 100.9033203125 | 1441900 | 2.5812925561075 | 0.11812868185126 | ||
2024-01-05 | 101.69999694824 | 103.16999816895 | 101.56999969482 | 102.76999664307 | 102.0853805542 | 1404500 | 1.5752667903204 | 1.0521137924604 | ||
2024-01-05 | 101.69999694824 | 103.16999816895 | 101.56999969482 | 102.76999664307 | 102.0853805542 | 1404500 | 1.5752667903204 | 0.39895268609706 | ||
2024-01-08 | 103.18000030518 | 106.04000091553 | 103.06999969482 | 105.88999938965 | 105.18460083008 | 1421600 | 2.8815380125127 | 2.6264771045331 | ||
2024-01-08 | 5.6891873533746 | |||||||||
2024-01-08 | 103.18000030518 | 106.04000091553 | 103.06999969482 | 105.88999938965 | 105.18460083008 | 1421600 | 2.8815380125127 | -1.4448945019509 | ||
2024-01-09 | -1.4448945019509 | |||||||||
2024-01-09 | 104.36000061035 | 105.80000305176 | 104.16000366211 | 105.23999786377 | 104.5389251709 | 1055100 | 1.5745001267171 | 0.84323231915608 | ||
2024-01-09 | 104.36000061035 | 105.80000305176 | 104.16000366211 | 105.23999786377 | 104.5389251709 | 1055100 | 1.5745001267171 | 0.20904715428436 | ||
2024-01-10 | 1.0540422266076 | |||||||||
2024-01-10 | 105.45999908447 | 105.5 | 103.29000091553 | 104.87999725342 | 104.18132019043 | 1148100 | -2.0947858620594 | -0.54997329422515 | ||
2024-01-10 | 105.45999908447 | 105.5 | 103.29000091553 | 104.87999725342 | 104.18132019043 | 1148100 | -2.0947858620594 | -0.047669168261399 | ||
2024-01-11 | -0.59738029479153 | |||||||||
2024-01-11 | 104.83000183105 | 105.68000030518 | 102.95999908447 | 105.09999847412 | 104.39984893799 | 1803500 | 2.6418038509028 | 0.25755665205609 | ||
2024-01-11 | 0.25755665205609 | |||||||||
2024-01-11 | 104.83000183105 | 105.68000030518 | 102.95999908447 | 105.09999847412 | 104.39984893799 | 1803500 | 2.6418038509028 | -0.095146028137871 | ||
2024-01-12 | 105 | 106.12000274658 | 103.61000061035 | 104.80999755859 | 104.11178588867 | 1191100 | -2.3652488421287 | -0.18095470610119 | ||
2024-01-12 | 105 | 106.12000274658 | 103.61000061035 | 104.80999755859 | 104.11178588867 | 1191100 | -2.3652488421287 | -0.78236782170117 | ||
2024-01-16 | -1.0561376084367 | |||||||||
2024-01-16 | 103.98999786377 | 105.30999755859 | 103.20999908447 | 104.08999633789 | 103.39659118652 | 1671000 | 2.0346851010069 | 0.096161627248126 | ||
2024-01-16 | 0.096161627248126 | |||||||||
2024-01-16 | 103.98999786377 | 105.30999755859 | 103.20999908447 | 104.08999633789 | 103.39659118652 | 1671000 | 2.0346851010069 | -1.5467317106351 | ||
2024-01-17 | -1.5467317106351 | |||||||||
2024-01-17 | 102.48000335693 | 103 | 100.75 | 102.86000061035 | 102.17478942871 | 1366100 | 2.2332506203474 | 0.37080136706715 | ||
2024-01-17 | 102.48000335693 | 103 | 100.75 | 102.86000061035 | 102.17478942871 | 1366100 | 2.2332506203474 | 1.886061082923 | ||
2024-01-18 | 104.80000305176 | 106.43000030518 | 104.33999633789 | 106.01999664307 | 105.31372833252 | 2416600 | 2.0030707692542 | 1.1641159883422 | ||
2024-01-18 | 104.80000305176 | 106.43000030518 | 104.33999633789 | 106.01999664307 | 105.31372833252 | 2416600 | 2.0030707692542 | 1.1507274658859 | ||
2024-01-19 | 107.23999786377 | 109.08000183105 | 105.63999938965 | 108.7200012207 | 107.99575042725 | 1934500 | 3.2563446244618 | 1.3800852167245 | ||
2024-01-19 | 107.23999786377 | 109.08000183105 | 105.63999938965 | 108.7200012207 | 107.99575042725 | 1934500 | 3.2563446244618 | 1.1773351406596 | ||
2024-01-22 | 110 | 111.95999908447 | 108.98999786377 | 110.08999633789 | 109.35661315918 | 1827700 | 2.7250218175207 | 0.081814852627837 | ||
2024-01-22 | 110 | 111.95999908447 | 108.98999786377 | 110.08999633789 | 109.35661315918 | 1827700 | 2.7250218175207 | 0.46325929075803 | ||
2024-01-23 | 110.59999847412 | 111.51000213623 | 109.38999938965 | 111.23999786377 | 110.49896240234 | 1173300 | 1.9380224503252 | 0.57866130061313 | ||
2024-01-23 | 110.59999847412 | 111.51000213623 | 109.38999938965 | 111.23999786377 | 110.49896240234 | 1173300 | 1.9380224503252 | 0.72816001756872 | ||
2024-01-24 | 9.3384068904567 | |||||||||
2024-01-24 | 112.05000305176 | 113.59999847412 | 110.45999908447 | 110.66999816895 | 109.9327545166 | 1920900 | -2.7640840068882 | -1.2315973629872 | ||
2024-01-24 | -1.2315973629872 | |||||||||
2024-01-24 | 112.05000305176 | 113.59999847412 | 110.45999908447 | 110.66999816895 | 109.9327545166 | 1920900 | -2.7640840068882 | 1.8162123154299 | ||
2024-01-25 | 1.8162123154299 | |||||||||
2024-01-25 | 112.68000030518 | 112.70999908447 | 109.76000213623 | 109.94999694824 | 109.21755218506 | 2007700 | -2.617333841012 | -2.4227931749555 | ||
2024-01-25 | 112.68000030518 | 112.70999908447 | 109.76000213623 | 109.94999694824 | 109.21755218506 | 2007700 | -2.617333841012 | -1.1004994252453 | ||
2024-01-26 | 108.73999786377 | 108.81999969482 | 104.81999969482 | 105.45999908447 | 104.75746917725 | 2095700 | -3.6757949009535 | -3.0163682579855 | ||
2024-01-26 | 108.73999786377 | 108.81999969482 | 104.81999969482 | 105.45999908447 | 104.75746917725 | 2095700 | -3.6757949009535 | -1.1852835301077 | ||
2024-01-29 | -7.516862972811 | |||||||||
2024-01-29 | 104.20999908447 | 106.33999633789 | 104.08999633789 | 106.06999969482 | 105.36339569092 | 1720900 | 2.1615910069746 | 1.7848581006549 | ||
2024-01-29 | 1.7848581006549 | |||||||||
2024-01-29 | 104.20999908447 | 106.33999633789 | 104.08999633789 | 106.06999969482 | 105.36339569092 | 1720900 | 2.1615910069746 | -1.1124731861702 | ||
2024-01-30 | 104.88999938965 | 106.44000244141 | 104.31999969482 | 104.58999633789 | 103.89325714111 | 2111100 | -1.9917349661365 | -0.28601683049244 | ||
2024-01-30 | 104.88999938965 | 106.44000244141 | 104.31999969482 | 104.58999633789 | 103.89325714111 | 2111100 | -1.9917349661365 | -8.7006394423444 | ||
2024-01-31 | -9.9745468666867 | |||||||||
2024-01-31 | 95.48999786377 | 98.790000915527 | 92.290000915527 | 96.589996337891 | 95.946548461914 | 6316100 | 7.04301650831 | 1.1519515119169 | ||
2024-01-31 | 95.48999786377 | 98.790000915527 | 92.290000915527 | 96.589996337891 | 95.946548461914 | 6316100 | 7.04301650831 | 0.55906505435441 | ||
2024-02-01 | 1.7174567246175 | |||||||||
2024-02-01 | 97.129997253418 | 97.129997253418 | 93.370002746582 | 95.139999389648 | 94.506202697754 | 2896400 | -3.8710950408306 | -2.0487984351297 | ||
2024-02-01 | 97.129997253418 | 97.129997253418 | 93.370002746582 | 95.139999389648 | 94.506202697754 | 2896400 | -3.8710950408306 | -0.19970826426863 | ||
2024-02-02 | -2.2444150796052 | |||||||||
2024-02-02 | 94.949996948242 | 96.690002441406 | 93.870002746582 | 96.370002746582 | 95.728019714355 | 1809000 | 3.0041542690025 | 1.495530114776 | ||
2024-02-02 | 1.495530114776 | |||||||||
2024-02-02 | 94.949996948242 | 96.690002441406 | 93.870002746582 | 96.370002746582 | 95.728019714355 | 1809000 | 3.0041542690025 | -0.062265421062691 | ||
2024-02-05 | 96.309997558594 | 97.169998168945 | 94.639999389648 | 96.25 | 95.608818054199 | 1957800 | -2.603683057499 | -0.062296293338859 | ||
2024-02-05 | -0.1245229253522 | |||||||||
2024-02-05 | 96.309997558594 | 97.169998168945 | 94.639999389648 | 96.25 | 95.608818054199 | 1957800 | -2.603683057499 | 0.43636173396915 | ||
2024-02-06 | 96.669998168945 | 97.790000915527 | 96.230003356934 | 97.75 | 97.098831176758 | 1543200 | 1.6211134824629 | 1.1172047703645 | ||
2024-02-06 | 96.669998168945 | 97.790000915527 | 96.230003356934 | 97.75 | 97.098831176758 | 1543200 | 1.6211134824629 | 0.91048530910327 | ||
2024-02-07 | 2.4831162489854 | |||||||||
2024-02-07 | 98.639999389648 | 98.639999389648 | 96.309997558594 | 97.51000213623 | 96.86043548584 | 1380300 | -2.3621267695377 | -1.1455771090937 | ||
2024-02-07 | 98.639999389648 | 98.639999389648 | 96.309997558594 | 97.51000213623 | 96.86043548584 | 1380300 | -2.3621267695377 | -0.11280956613854 | ||
2024-02-08 | -1.2570943546657 | |||||||||
2024-02-08 | 97.400001525879 | 99.569999694824 | 97.400001525879 | 98.470001220703 | 97.814041137695 | 1887800 | 2.2279241631929 | 1.0985622978044 | ||
2024-02-08 | 97.400001525879 | 99.569999694824 | 97.400001525879 | 98.470001220703 | 97.814041137695 | 1887800 | 2.2279241631929 | 0.86320550785408 | ||
2024-02-09 | 99.319999694824 | 102.41999816895 | 98.809997558594 | 102.30999755859 | 101.62844848633 | 1653900 | 3.6534770767612 | 3.0104690625823 | ||
2024-02-09 | 5.0410636096451 | |||||||||
2024-02-09 | 99.319999694824 | 102.41999816895 | 98.809997558594 | 102.30999755859 | 101.62844848633 | 1653900 | 3.6534770767612 | -0.058642908831452 | ||
2024-02-12 | -0.058642908831452 | |||||||||
2024-02-12 | 102.25 | 104.76999664307 | 101.91000366211 | 102.91000366211 | 102.22445678711 | 1361900 | 2.8063908136433 | 0.6454803541412 | ||
2024-02-12 | 0.6454803541412 | |||||||||
2024-02-12 | 102.25 | 104.76999664307 | 101.91000366211 | 102.91000366211 | 102.22445678711 | 1361900 | 2.8063908136433 | -3.4496190121747 | ||
2024-02-13 | 99.360000610352 | 100.06999969482 | 97.470001220703 | 98.910003662109 | 98.251098632812 | 1886300 | -2.5981797562208 | -0.45289547652771 | ||
2024-02-13 | -3.8868913202388 | |||||||||
2024-02-13 | 99.360000610352 | 100.06999969482 | 97.470001220703 | 98.910003662109 | 98.251098632812 | 1886300 | -2.5981797562208 | 1.3042091177548 | ||
2024-02-14 | 100.19999694824 | 101.80999755859 | 100.01999664307 | 101.56999969482 | 100.89337921143 | 1453900 | 1.7896430469951 | 1.3672682518041 | ||
2024-02-14 | 100.19999694824 | 101.80999755859 | 100.01999664307 | 101.56999969482 | 100.89337921143 | 1453900 | 1.7896430469951 | 1.9887729143799 | ||
2024-02-15 | 4.7315665782086 | |||||||||
2024-02-15 | 103.58999633789 | 103.94999694824 | 101.69999694824 | 102.55999755859 | 101.99728393555 | 2115900 | -2.1645022280475 | -0.99430332629534 | ||
2024-02-15 | -0.99430332629534 | |||||||||
2024-02-15 | 103.58999633789 | 103.94999694824 | 101.69999694824 | 102.55999755859 | 101.99728393555 | 2115900 | -2.1645022280475 | 0.59477440022662 | ||
2024-02-16 | 0.59477440022662 | |||||||||
2024-02-16 | 103.16999816895 | 104.09999847412 | 101.62999725342 | 102.23999786377 | 101.67903900146 | 1608800 | -2.3727197472699 | -0.90142514459762 | ||
2024-02-16 | 103.16999816895 | 104.09999847412 | 101.62999725342 | 102.23999786377 | 101.67903900146 | 1608800 | -2.3727197472699 | -1.5942852968267 | ||
2024-02-20 | 100.61000061035 | 101.80999755859 | 98.839996337891 | 100.16999816895 | 99.620391845703 | 1446200 | -2.917199972423 | -0.43733469708476 | ||
2024-02-20 | 100.61000061035 | 101.80999755859 | 98.839996337891 | 100.16999816895 | 99.620391845703 | 1446200 | -2.917199972423 | -1.8967770396425 | ||
2024-02-21 | -4.7494442307297 | |||||||||
2024-02-21 | 98.269996643066 | 99.610000610352 | 97.809997558594 | 99.580001831055 | 99.033638000488 | 1110600 | 1.8403057935662 | 1.3330672969762 | ||
2024-02-21 | 98.269996643066 | 99.610000610352 | 97.809997558594 | 99.580001831055 | 99.033638000488 | 1110600 | 1.8403057935662 | 1.9381404596178 | ||
2024-02-22 | 101.51000213623 | 103.33999633789 | 100.34999847412 | 102.48000335693 | 101.91773223877 | 1858500 | 2.9795694162772 | 0.95557206215142 | ||
2024-02-22 | 101.51000213623 | 103.33999633789 | 100.34999847412 | 102.48000335693 | 101.91773223877 | 1858500 | 2.9795694162772 | 0.0097526410114623 | ||
2024-02-23 | 4.2942926273122 | |||||||||
2024-02-23 | 102.48999786377 | 102.7200012207 | 100.0299987793 | 100.13999938965 | 99.590560913086 | 1451200 | -2.6187718160425 | -2.2929051840207 | ||
2024-02-23 | -2.2929051840207 | |||||||||
2024-02-23 | 102.48999786377 | 102.7200012207 | 100.0299987793 | 100.13999938965 | 99.590560913086 | 1451200 | -2.6187718160425 | 0.75893962538713 | ||
2024-02-26 | 100.90000152588 | 102.55999755859 | 100.19000244141 | 102.15000152588 | 101.58953857422 | 1272700 | 2.3655006082803 | 1.2388503281433 | ||
2024-02-26 | 100.90000152588 | 102.55999755859 | 100.19000244141 | 102.15000152588 | 101.58953857422 | 1272700 | 2.3655006082803 | 0.7440059959646 | ||
2024-02-27 | 2.7661317049571 | |||||||||
2024-02-27 | 102.91000366211 | 102.91000366211 | 100.04000091553 | 100.26999664307 | 99.719841003418 | 1675400 | -2.7888471911878 | -2.5653550919219 | ||
2024-02-27 | 102.91000366211 | 102.91000366211 | 100.04000091553 | 100.26999664307 | 99.719841003418 | 1675400 | -2.7888471911878 | -1.2765521313951 | ||
2024-02-28 | -3.8091591282133 | |||||||||
2024-02-28 | 98.98999786377 | 100.69000244141 | 98.76000213623 | 100.34999847412 | 99.799407958984 | 1226200 | 1.954232749523 | 1.3738767953336 | ||
2024-02-28 | 98.98999786377 | 100.69000244141 | 98.76000213623 | 100.34999847412 | 99.799407958984 | 1226200 | 1.954232749523 | 1.55456423688 | ||
2024-02-29 | 101.91000366211 | 103.83999633789 | 101.41000366211 | 103.58999633789 | 103.0216293335 | 2391900 | 2.3962060822696 | 1.6485061479846 | ||
2024-02-29 | 101.91000366211 | 103.83999633789 | 101.41000366211 | 103.58999633789 | 103.0216293335 | 2391900 | 2.3962060822696 | 0.45371294267651 | ||
2024-03-01 | 104.05999755859 | 106.79000091553 | 102.76000213623 | 105.87999725342 | 105.29906463623 | 2008900 | 3.9217581700264 | 1.7489907145149 | ||
2024-03-01 | 104.05999755859 | 106.79000091553 | 102.76000213623 | 105.87999725342 | 105.29906463623 | 2008900 | 3.9217581700264 | 0.71779576496536 | ||
2024-03-04 | 7.7280550469421 | |||||||||
2024-03-04 | 106.63999938965 | 106.93000030518 | 105.43000030518 | 105.83000183105 | 105.24934387207 | 1252200 | -1.4027868659114 | -0.75956260617944 | ||
2024-03-04 | 106.63999938965 | 106.93000030518 | 105.43000030518 | 105.83000183105 | 105.24934387207 | 1252200 | -1.4027868659114 | -1.0583036258187 | ||
2024-03-05 | 104.70999908447 | 105.41999816895 | 102.43000030518 | 103.76000213623 | 103.19069671631 | 1264900 | -2.8362719746758 | -0.90726478516707 | ||
2024-03-05 | -2.7006726086849 | |||||||||
2024-03-05 | 104.70999908447 | 105.41999816895 | 102.43000030518 | 103.76000213623 | 103.19069671631 | 1264900 | -2.8362719746758 | 2.1491862775901 | ||
2024-03-06 | 105.98999786377 | 107.7799987793 | 105.76000213623 | 106.75 | 106.16429138184 | 1497400 | 1.9099816587224 | 0.71705080814071 | ||
2024-03-06 | 105.98999786377 | 107.7799987793 | 105.76000213623 | 106.75 | 106.16429138184 | 1497400 | 1.9099816587224 | 0.44965185661228 | ||
2024-03-07 | 107.23000335693 | 110.55000305176 | 107.04000091553 | 109.98999786377 | 109.38652038574 | 1576700 | 3.2791499497468 | 2.5739013526362 | ||
2024-03-07 | 107.23000335693 | 110.55000305176 | 107.04000091553 | 109.98999786377 | 109.38652038574 | 1576700 | 3.2791499497468 | 0.51822866251003 | ||
2024-03-08 | 6.5535806499265 | |||||||||
2024-03-08 | 110.55999755859 | 110.91999816895 | 106.08000183105 | 106.12000274658 | 105.53775024414 | 1632700 | -4.3635019994489 | -4.0159143542479 | ||
2024-03-08 | 110.55999755859 | 110.91999816895 | 106.08000183105 | 106.12000274658 | 105.53775024414 | 1632700 | -4.3635019994489 | -0.29212700712851 | ||
2024-03-11 | -4.2963097909645 | |||||||||
2024-03-11 | 105.80999755859 | 106.59999847412 | 104.55999755859 | 106.34999847412 | 105.76649475098 | 1565600 | 1.9510338209258 | 0.51034961533603 | ||
2024-03-11 | 105.80999755859 | 106.59999847412 | 104.55999755859 | 106.34999847412 | 105.76649475098 | 1565600 | 1.9510338209258 | 0.64880343329214 | ||
2024-03-12 | 107.04000091553 | 108.41999816895 | 105.25 | 108.19999694824 | 107.60633087158 | 1505400 | 3.0118747448411 | 1.0837033097844 | ||
2024-03-12 | 2.2587651874058 | |||||||||
2024-03-12 | 107.04000091553 | 108.41999816895 | 105.25 | 108.19999694824 | 107.60633087158 | 1505400 | 3.0118747448411 | -1.3955587332948 | ||
2024-03-13 | 106.69000244141 | 108.31999969482 | 104.80999755859 | 105.44999694824 | 104.87142944336 | 1808400 | -3.2404007995932 | -1.1622508808593 | ||
2024-03-13 | -2.5415897204835 | |||||||||
2024-03-13 | 106.69000244141 | 108.31999969482 | 104.80999755859 | 105.44999694824 | 104.87142944336 | 1808400 | -3.2404007995932 | 0.36036500124226 | ||
2024-03-14 | 0.36036500124226 | |||||||||
2024-03-14 | 105.83000183105 | 106.23000335693 | 102.73999786377 | 103.84999847412 | 103.28019714355 | 1646700 | -3.2853293635298 | -1.8709282081412 | ||
2024-03-14 | 105.83000183105 | 106.23000335693 | 102.73999786377 | 103.84999847412 | 103.28019714355 | 1646700 | -3.2853293635298 | -1.1940278112556 | ||
2024-03-15 | -3.042616616263 | |||||||||
2024-03-15 | 102.61000061035 | 104.33999633789 | 102.5299987793 | 103.05999755859 | 102.49453735352 | 3409700 | 1.765334614399 | 0.43855077045658 | ||
2024-03-15 | 102.61000061035 | 104.33999633789 | 102.5299987793 | 103.05999755859 | 102.49453735352 | 3409700 | 1.765334614399 | 1.1546695804351 | ||
2024-03-18 | 1.5982841632329 | |||||||||
2024-03-18 | 104.25 | 105.23999786377 | 102.69000244141 | 102.86000061035 | 102.29564666748 | 1767200 | -2.4230287667472 | -1.3333327478642 | ||
2024-03-18 | 104.25 | 105.23999786377 | 102.69000244141 | 102.86000061035 | 102.29564666748 | 1767200 | -2.4230287667472 | -1.0110839095432 | ||
2024-03-19 | -2.3309355445331 | |||||||||
2024-03-19 | 101.81999969482 | 103.79000091553 | 101.5 | 103.48000335693 | 102.91223907471 | 2253300 | 2.2561585374654 | 1.6303316313934 | ||
2024-03-19 | 101.81999969482 | 103.79000091553 | 101.5 | 103.48000335693 | 102.91223907471 | 2253300 | 2.2561585374654 | 0.64746631929871 | ||
2024-03-20 | 104.15000152588 | 107.80000305176 | 104.15000152588 | 107.11000061035 | 106.522315979 | 2435200 | 3.5045621434503 | 2.8420538080714 | ||
2024-03-20 | 104.15000152588 | 107.80000305176 | 104.15000152588 | 107.11000061035 | 106.522315979 | 2435200 | 3.5045621434503 | 2.1006441855837 | ||
2024-03-21 | 109.36000061035 | 113 | 108.84999847412 | 111.44999694824 | 110.83851623535 | 2562700 | 3.8125875829622 | 1.9111158798703 | ||
2024-03-21 | 9.4578641546662 | |||||||||
2024-03-21 | 109.36000061035 | 113 | 108.84999847412 | 111.44999694824 | 110.83851623535 | 2562700 | 3.8125875829622 | -0.47554849152935 | ||
2024-03-22 | 110.91999816895 | 112.26999664307 | 110.66999816895 | 110.75 | 110.14234924316 | 1812700 | -1.425134516756 | -0.15326196515653 | ||
2024-03-22 | 110.91999816895 | 112.26999664307 | 110.66999816895 | 110.75 | 110.14234924316 | 1812700 | -1.425134516756 | -1.769750866341 | ||
2024-03-25 | -2.3867170081217 | |||||||||
2024-03-25 | 108.79000091553 | 110.25 | 108.62000274658 | 108.90000152588 | 108.30251312256 | 1561800 | 1.5006418819753 | 0.10111279476592 | ||
2024-03-25 | 108.79000091553 | 110.25 | 108.62000274658 | 108.90000152588 | 108.30251312256 | 1561800 | 1.5006418819753 | 0.25711549621084 | ||
2024-03-26 | 0.35848826764075 | |||||||||
2024-03-26 | 109.18000030518 | 110.2200012207 | 107.98999786377 | 108.13999938965 | 107.54666900635 | 1732700 | -2.0232292979822 | -0.95255624896535 | ||
2024-03-26 | -0.95255624896535 | |||||||||
2024-03-26 | 109.18000030518 | 110.2200012207 | 107.98999786377 | 108.13999938965 | 107.54666900635 | 1732700 | -2.0232292979822 | 0.78601671806784 | ||
2024-03-27 | 108.98999786377 | 111.68000030518 | 108.51999664307 | 111.54000091553 | 110.9280166626 | 1256500 | 2.9119091041838 | 2.3396670352679 | ||
2024-03-27 | 108.98999786377 | 111.68000030518 | 108.51999664307 | 111.54000091553 | 110.9280166626 | 1256500 | 2.9119091041838 | 0.089652567061416 | ||
2024-03-28 | 111.63999938965 | 113.2799987793 | 111.56999969482 | 112.83000183105 | 112.21094512939 | 2046900 | 1.5326692562069 | 1.065928384013 | ||
2024-03-28 | 111.63999938965 | 113.2799987793 | 111.56999969482 | 112.83000183105 | 112.21094512939 | 2046900 | 1.5326692562069 | 0.017722806648846 | ||
2024-04-01 | 112.84999847412 | 114.83000183105 | 111.87999725342 | 112.94999694824 | 112.33026885986 | 1346600 | 2.6367578209308 | 0.088611852435272 | ||
2024-04-01 | 4.4479356258016 | |||||||||
2024-04-01 | 112.84999847412 | 114.83000183105 | 111.87999725342 | 112.94999694824 | 112.33026885986 | 1346600 | 2.6367578209308 | -1.4873841085145 | ||
2024-04-02 | 111.26999664307 | 111.69000244141 | 109.2799987793 | 110.13999938965 | 109.53569793701 | 1187200 | -2.1577613120509 | -1.0155453289379 | ||
2024-04-02 | 111.26999664307 | 111.69000244141 | 109.2799987793 | 110.13999938965 | 109.53569793701 | 1187200 | -2.1577613120509 | -1.0713640019202 | ||
2024-04-03 | 108.95999908447 | 110.41999816895 | 108.48000335693 | 108.84999847412 | 108.25277709961 | 1595600 | -1.7569234234577 | -0.10095503971718 | ||
2024-04-03 | -3.6299234926052 | |||||||||
2024-04-03 | 108.95999908447 | 110.41999816895 | 108.48000335693 | 108.84999847412 | 108.25277709961 | 1595600 | -1.7569234234577 | 1.6628435584394 | ||
2024-04-04 | 1.6628435584394 | |||||||||
2024-04-04 | 110.66000366211 | 111.05000305176 | 105.61000061035 | 105.94999694824 | 105.36867523193 | 2475900 | -4.8986963457091 | -4.2562864250834 | ||
2024-04-04 | 110.66000366211 | 111.05000305176 | 105.61000061035 | 105.94999694824 | 105.36867523193 | 2475900 | -4.8986963457091 | -0.075501844232462 | ||
2024-04-05 | -4.3285746945691 | |||||||||
2024-04-05 | 105.87000274658 | 107.73000335693 | 105.69999694824 | 107.26999664307 | 106.68143463135 | 1143900 | 1.920535919869 | 1.3223707000703 | ||
2024-04-05 | 105.87000274658 | 107.73000335693 | 105.69999694824 | 107.26999664307 | 106.68143463135 | 1143900 | 1.920535919869 | 0.643238988533 | ||
2024-04-08 | 1.9741156925191 | |||||||||
2024-04-08 | 107.95999908447 | 109.16000366211 | 107.66999816895 | 107.81999969482 | 107.22842407227 | 1154700 | -1.3649738394808 | -0.12967709414197 | ||
2024-04-08 | -0.12967709414197 | |||||||||
2024-04-08 | 107.95999908447 | 109.16000366211 | 107.66999816895 | 107.81999969482 | 107.22842407227 | 1154700 | -1.3649738394808 | 1.0387708678836 | ||
2024-04-09 | 108.94000244141 | 111.26000213623 | 108.70999908447 | 111.19000244141 | 110.5799407959 | 1439400 | 2.3456931958728 | 2.0653570310045 | ||
2024-04-09 | 3.1255822260439 | |||||||||
2024-04-09 | 108.94000244141 | 111.26000213623 | 108.70999908447 | 111.19000244141 | 110.5799407959 | 1439400 | 2.3456931958728 | -2.5541900395063 | ||
2024-04-10 | 108.34999847412 | 109.08999633789 | 105.76999664307 | 106.40000152588 | 105.81621551514 | 1516900 | -3.0433585170734 | -1.7997203282914 | ||
2024-04-10 | -4.3079420904335 | |||||||||
2024-04-10 | 108.34999847412 | 109.08999633789 | 105.76999664307 | 106.40000152588 | 105.81621551514 | 1516900 | -3.0433585170734 | 1.2030063542674 | ||
2024-04-11 | 107.68000030518 | 109.5299987793 | 105.81999969482 | 109.45999908447 | 108.85942840576 | 1905300 | 3.5059526508902 | 1.6530449240826 | ||
2024-04-11 | 2.8759375138256 | |||||||||
2024-04-11 | 107.68000030518 | 109.5299987793 | 105.81999969482 | 109.45999908447 | 108.85942840576 | 1905300 | 3.5059526508902 | -1.6901137306729 | ||
2024-04-12 | 107.61000061035 | 108.7200012207 | 105.23999786377 | 105.87000274658 | 105.28912353516 | 1841400 | -3.2008860539554 | -1.6169481032436 | ||
2024-04-12 | -3.2797335720057 | |||||||||
2024-04-12 | 107.61000061035 | 108.7200012207 | 105.23999786377 | 105.87000274658 | 105.28912353516 | 1841400 | -3.2008860539554 | 1.4829504619758 | ||
2024-04-15 | 1.4829504619758 | |||||||||
2024-04-15 | 107.44000244141 | 107.98999786377 | 103.94000244141 | 104.41999816895 | 103.84707641602 | 1605200 | -3.7503430896187 | -2.8108750966456 | ||
2024-04-15 | -2.8108750966456 | |||||||||
2024-04-15 | 107.44000244141 | 107.98999786377 | 103.94000244141 | 104.41999816895 | 103.84707641602 | 1605200 | -3.7503430896187 | 0.51714319574461 | ||
2024-04-16 | 0.51714319574461 | |||||||||
2024-04-16 | 104.95999908447 | 106.19000244141 | 103.88999938965 | 104.93000030518 | 104.35427093506 | 1269400 | -2.1659318192661 | -0.028581154305019 | ||
2024-04-16 | 104.95999908447 | 106.19000244141 | 103.88999938965 | 104.93000030518 | 104.35427093506 | 1269400 | -2.1659318192661 | -0.29543272438022 | ||
2024-04-17 | 104.62000274658 | 104.93000030518 | 101.54000091553 | 102.06999969482 | 101.50997924805 | 2237600 | -3.2307246543306 | -2.4373953209833 | ||
2024-04-17 | 104.62000274658 | 104.93000030518 | 101.54000091553 | 102.06999969482 | 101.50997924805 | 2237600 | -3.2307246543306 | -0.63681936692693 | ||
2024-04-18 | 101.41999816895 | 102.55999755859 | 100.01999664307 | 100.19999694824 | 99.65022277832 | 2113800 | -2.4766000155921 | -1.2029197818273 | ||
2024-04-18 | 101.41999816895 | 102.55999755859 | 100.01999664307 | 100.19999694824 | 99.65022277832 | 2113800 | -2.4766000155921 | -0.069859977002174 | ||
2024-04-19 | 100.12999725342 | 100.66000366211 | 95.800003051758 | 95.970001220703 | 95.443450927734 | 2920000 | -4.8281347442281 | -4.1545951730992 | ||
2024-04-19 | -8.5651657223571 | |||||||||
2024-04-19 | 100.12999725342 | 100.66000366211 | 95.800003051758 | 95.970001220703 | 95.443450927734 | 2920000 | -4.8281347442281 | 1.1774484099665 | ||
2024-04-22 | 97.099998474121 | 98.699996948242 | 96.199996948242 | 97.76000213623 | 97.223617553711 | 2302900 | 2.598752681193 | 0.67971541965088 | ||
2024-04-22 | 97.099998474121 | 98.699996948242 | 96.199996948242 | 97.76000213623 | 97.223617553711 | 2302900 | 2.598752681193 | 0.29664577454001 | ||
2024-04-23 | 98.050003051758 | 100.34999847412 | 98.050003051758 | 99.849998474121 | 99.302146911621 | 1927800 | 2.3457372266977 | 1.8357933363991 | ||
2024-04-23 | 98.050003051758 | 100.34999847412 | 98.050003051758 | 99.849998474121 | 99.302146911621 | 1927800 | 2.3457372266977 | 2.2433629424142 | ||
2024-04-24 | 6.3769876412873 | |||||||||
2024-04-24 | 102.08999633789 | 102.66999816895 | 99.470001220703 | 100.69999694824 | 100.14749145508 | 2437300 | -3.1167790058558 | -1.3615431869034 | ||
2024-04-24 | -1.3615431869034 | |||||||||
2024-04-24 | 102.08999633789 | 102.66999816895 | 99.470001220703 | 100.69999694824 | 100.14749145508 | 2437300 | -3.1167790058558 | 6.6732884055171 | ||
2024-04-25 | 107.41999816895 | 109.83999633789 | 104 | 108.91000366211 | 108.31244659424 | 7876500 | 5.6153810941256 | 1.3870838936533 | ||
2024-04-25 | 107.41999816895 | 109.83999633789 | 104 | 108.91000366211 | 108.31244659424 | 7876500 | 5.6153810941256 | 1.4048285078051 | ||
2024-04-26 | 110.44000244141 | 114.66999816895 | 110.26999664307 | 114.12999725342 | 113.50379943848 | 5205500 | 3.9902073635871 | 3.3411759601956 | ||
2024-04-26 | 110.44000244141 | 114.66999816895 | 110.26999664307 | 114.12999725342 | 113.50379943848 | 5205500 | 3.9902073635871 | 0.0087638101035514 | ||
2024-04-29 | 114.13999938965 | 118.63999938965 | 114 | 118.29000091553 | 117.64098358154 | 2185300 | 4.0701749032004 | 3.6358871106278 | ||
2024-04-29 | 17.467730387644 | |||||||||
2024-04-29 | 114.13999938965 | 118.63999938965 | 114 | 118.29000091553 | 117.64098358154 | 2185300 | 4.0701749032004 | -0.77774804448797 | ||
2024-04-30 | 117.37000274658 | 118.83000183105 | 116.25 | 116.31999969482 | 115.6817855835 | 2337700 | -2.1711704041903 | -0.89460937819429 | ||
2024-04-30 | 117.37000274658 | 118.83000183105 | 116.25 | 116.31999969482 | 115.6817855835 | 2337700 | -2.1711704041903 | -1.0918127977978 | ||
2024-05-01 | 115.05000305176 | 117.23000335693 | 111.79000091553 | 113.73999786377 | 113.1159362793 | 3360100 | -4.6404523463528 | -1.1386398550541 | ||
2024-05-01 | -3.8464815424315 | |||||||||
2024-05-01 | 115.05000305176 | 117.23000335693 | 111.79000091553 | 113.73999786377 | 113.1159362793 | 3360100 | -4.6404523463528 | 1.8726964329327 | ||
2024-05-02 | 115.87000274658 | 117.59999847412 | 114.01000213623 | 117.38999938965 | 116.74591827393 | 2468900 | 3.1488433213087 | 1.3118120367968 | ||
2024-05-02 | 115.87000274658 | 117.59999847412 | 114.01000213623 | 117.38999938965 | 116.74591827393 | 2468900 | 3.1488433213087 | 2.2744681683513 | ||
2024-05-03 | 120.05999755859 | 121.86000061035 | 119.09999847412 | 120.44000244141 | 119.77919769287 | 2694100 | 2.3173821759789 | 0.31651248587361 | ||
2024-05-03 | 120.05999755859 | 121.86000061035 | 119.09999847412 | 120.44000244141 | 119.77919769287 | 2694100 | 2.3173821759789 | 0.63101502111449 | ||
2024-05-06 | 121.19999694824 | 122.2799987793 | 120.16999816895 | 121.94999694824 | 121.28089904785 | 2078500 | 1.7558464196572 | 0.61881189676951 | ||
2024-05-06 | 121.19999694824 | 122.2799987793 | 120.16999816895 | 121.94999694824 | 121.28089904785 | 2078500 | 1.7558464196572 | 0.89381221366309 | ||
2024-05-07 | 8.1765458294599 | |||||||||
2024-05-07 | 123.04000091553 | 123.65000152588 | 120.7799987793 | 121.08999633789 | 120.42561340332 | 2750500 | -2.3210697219291 | -1.5848541637898 | ||
2024-05-07 | 123.04000091553 | 123.65000152588 | 120.7799987793 | 121.08999633789 | 120.42561340332 | 2750500 | -2.3210697219291 | -1.7259859617624 | ||
2024-05-08 | -3.2834857651708 | |||||||||
2024-05-08 | 119 | 120.76000213623 | 118.4700012207 | 120.43000030518 | 119.76924133301 | 1795000 | 1.932979566077 | 1.2016809287192 | ||
2024-05-08 | 119 | 120.76000213623 | 118.4700012207 | 120.43000030518 | 119.76924133301 | 1795000 | 1.932979566077 | 0.10794424403267 | ||
2024-05-09 | 120.55999755859 | 123.09999847412 | 120.26000213623 | 122.61000061035 | 121.93727874756 | 1927000 | 2.3615468879449 | 1.7004007077567 | ||
2024-05-09 | 120.55999755859 | 123.09999847412 | 120.26000213623 | 122.61000061035 | 121.93727874756 | 1927000 | 2.3615468879449 | 0.90531001127641 | ||
2024-05-10 | 3.9663875804228 | |||||||||
2024-05-10 | 123.7200012207 | 124.09999847412 | 122.23999786377 | 122.91999816895 | 122.24558258057 | 1386300 | -1.4987918075917 | -0.64662386345332 | ||
2024-05-10 | -0.64662386345332 | |||||||||
2024-05-10 | 123.7200012207 | 124.09999847412 | 122.23999786377 | 122.91999816895 | 122.24558258057 | 1386300 | -1.4987918075917 | 0.065084471401256 | ||
2024-05-13 | 123 | 125.94000244141 | 122.91000366211 | 124.84999847412 | 124.16497802734 | 2206300 | 2.4652173859067 | 1.5040638000984 | ||
2024-05-13 | 1.5701271834735 | |||||||||
2024-05-13 | 123 | 125.94000244141 | 122.91000366211 | 124.84999847412 | 124.16497802734 | 2206300 | 2.4652173859067 | -0.032039179828769 | ||
2024-05-14 | -0.032039179828769 | |||||||||
2024-05-14 | 124.80999755859 | 127.37999725342 | 124.80999755859 | 127.11000061035 | 126.41258239746 | 1738700 | 2.05912967318 | 1.8428035387774 | ||
2024-05-14 | 124.80999755859 | 127.37999725342 | 124.80999755859 | 127.11000061035 | 126.41258239746 | 1738700 | 2.05912967318 | 1.7465197152413 | ||
2024-05-15 | 129.33000183105 | 132.64999389648 | 128.52000427246 | 131.94999694824 | 131.22601318359 | 3351700 | 3.2134994450108 | 2.025821603722 | ||
2024-05-15 | 5.7206950799726 | |||||||||
2024-05-15 | 129.33000183105 | 132.64999389648 | 128.52000427246 | 131.94999694824 | 131.22601318359 | 3351700 | 3.2134994450108 | -0.16673075088393 | ||
2024-05-16 | 131.72999572754 | 132.75999450684 | 131.16999816895 | 131.49000549316 | 130.7685546875 | 2407800 | -1.1976471856578 | -0.18218343745443 | ||
2024-05-16 | -0.3486104325251 | |||||||||
2024-05-16 | 131.72999572754 | 132.75999450684 | 131.16999816895 | 131.49000549316 | 130.7685546875 | 2407800 | -1.1976471856578 | 0.83655852062745 | ||
2024-05-17 | 0.83655852062745 | |||||||||
2024-05-17 | 132.58999633789 | 133.46000671387 | 130.89999389648 | 131.91000366211 | 131.18623352051 | 1968100 | -1.9181872385721 | -0.51285368018894 | ||
2024-05-17 | -0.51285368018894 | |||||||||
2024-05-17 | 132.58999633789 | 133.46000671387 | 130.89999389648 | 131.91000366211 | 131.18623352051 | 1968100 | -1.9181872385721 | 2.3425034130131 | ||
2024-05-20 | 135 | 140.2200012207 | 134.69000244141 | 139.50999450684 | 138.74453735352 | 3406100 | 4.1057232749718 | 3.3407366717303 | ||
2024-05-20 | 5.7614969552985 | |||||||||
2024-05-20 | 135 | 140.2200012207 | 134.69000244141 | 139.50999450684 | 138.74453735352 | 3406100 | 4.1057232749718 | -1.2615544234357 | ||
2024-05-21 | -1.2615544234357 | |||||||||
2024-05-21 | 137.75 | 140.63999938965 | 137.38999938965 | 140.27000427246 | 139.62048339844 | 1913800 | 2.3655287971745 | 1.8294041905343 | ||
2024-05-21 | 137.75 | 140.63999938965 | 137.38999938965 | 140.27000427246 | 139.62048339844 | 1913800 | 2.3655287971745 | 0.32793287307857 | ||
2024-05-22 | 140.72999572754 | 143.00999450684 | 139.69000244141 | 142.86000061035 | 142.19848632812 | 2062300 | 2.3766855232337 | 1.5135400749505 | ||
2024-05-22 | 140.72999572754 | 143.00999450684 | 139.69000244141 | 142.86000061035 | 142.19848632812 | 2062300 | 2.3766855232337 | 1.6519673808405 | ||
2024-05-23 | 5.4228683997845 | |||||||||
2024-05-23 | 145.2200012207 | 145.63999938965 | 138.92999267578 | 140.25 | 139.60057067871 | 2292400 | -4.6072553845013 | -3.4223944215162 | ||
2024-05-23 | -3.4223944215162 | |||||||||
2024-05-23 | 145.2200012207 | 145.63999938965 | 138.92999267578 | 140.25 | 139.60057067871 | 2292400 | -4.6072553845013 | 0.67023346980837 | ||
2024-05-24 | 141.19000244141 | 145.00999450684 | 141.19000244141 | 144.00999450684 | 143.34315490723 | 2134000 | 2.7055683825878 | 1.9973029369413 | ||
2024-05-24 | 141.19000244141 | 145.00999450684 | 141.19000244141 | 144.00999450684 | 143.34315490723 | 2134000 | 2.7055683825878 | 0.14582787436828 | ||
2024-05-28 | 144.2200012207 | 146.5299987793 | 143.03999328613 | 145.22999572754 | 144.55751037598 | 2087500 | 2.4398809123143 | 0.70031514234306 | ||
2024-05-28 | 3.5507990927195 | |||||||||
2024-05-28 | 144.2200012207 | 146.5299987793 | 143.03999328613 | 145.22999572754 | 144.55751037598 | 2087500 | 2.4398809123143 | -1.9279784714797 | ||
2024-05-29 | 142.42999267578 | 144.11999511719 | 141.7200012207 | 141.86999511719 | 141.21305847168 | 2079800 | -1.665274755618 | -0.39317390113787 | ||
2024-05-29 | -2.3135720644481 | |||||||||
2024-05-29 | 142.42999267578 | 144.11999511719 | 141.7200012207 | 141.86999511719 | 141.21305847168 | 2079800 | -1.665274755618 | 0.14802757531198 | ||
2024-05-30 | 0.14802757531198 | |||||||||
2024-05-30 | 142.08000183105 | 142.66000366211 | 140.13000488281 | 141.27000427246 | 140.61584472656 | 2274400 | -1.7734464561554 | -0.57009962567209 | ||
2024-05-30 | -0.57009962567209 | |||||||||
2024-05-30 | 142.08000183105 | 142.66000366211 | 140.13000488281 | 141.27000427246 | 140.61584472656 | 2274400 | -1.7734464561554 | 0.042470132922223 | ||
2024-05-31 | 0.042470132922223 | |||||||||
2024-05-31 | 141.33000183105 | 142.66000366211 | 135.96000671387 | 140.94000244141 | 140.28736877441 | 3212800 | -4.6964788842366 | -0.275949469041 | ||
2024-05-31 | -0.275949469041 | |||||||||
2024-05-31 | 141.33000183105 | 142.66000366211 | 135.96000671387 | 140.94000244141 | 140.28736877441 | 3212800 | -4.6964788842366 | 2.0576088025045 | ||
2024-06-03 | 2.0576088025045 | |||||||||
2024-06-03 | 143.83999633789 | 145.63999938965 | 138.94999694824 | 141.02000427246 | 140.36700439453 | 1730500 | -4.5935199597932 | -1.9605062133103 | ||
2024-06-03 | 143.83999633789 | 145.63999938965 | 138.94999694824 | 141.02000427246 | 140.36700439453 | 1730500 | -4.5935199597932 | -0.47510860065698 | ||
2024-06-04 | 140.35000610352 | 141.7799987793 | 138.57000732422 | 139.61999511719 | 138.97348022461 | 2583500 | -2.2640650886695 | -0.5201360559897 | ||
2024-06-04 | -2.9338162737366 | |||||||||
2024-06-04 | 140.35000610352 | 141.7799987793 | 138.57000732422 | 139.61999511719 | 138.97348022461 | 2583500 | -2.2640650886695 | 1.7046304011219 | ||
2024-06-05 | 142 | 145.53999328613 | 141.05999755859 | 145.38999938965 | 144.71676635742 | 2182900 | 3.1759505211094 | 2.3873235138369 | ||
2024-06-05 | 4.1326489573488 | |||||||||
2024-06-05 | 142 | 145.53999328613 | 141.05999755859 | 145.38999938965 | 144.71676635742 | 2182900 | 3.1759505211094 | -0.77722325301348 | ||
2024-06-06 | 144.25999450684 | 144.71000671387 | 142.80999755859 | 143.22999572754 | 142.56675720215 | 1319100 | -1.3129770348434 | -0.71398781264204 | ||
2024-06-06 | 144.25999450684 | 144.71000671387 | 142.80999755859 | 143.22999572754 | 142.56675720215 | 1319100 | -1.3129770348434 | -0.28624479197794 | ||
2024-06-07 | 142.82000732422 | 144.42999267578 | 139.42999267578 | 140.89999389648 | 140.24754333496 | 1253100 | -3.4618848255598 | -1.344358863794 | ||
2024-06-07 | 142.82000732422 | 144.42999267578 | 139.42999267578 | 140.89999389648 | 140.24754333496 | 1253100 | -3.4618848255598 | -1.1355506841981 | ||
2024-06-10 | -4.1887312493683 | |||||||||
2024-06-10 | 139.30000305176 | 144.16999816895 | 139.30000305176 | 143.08000183105 | 142.41746520996 | 1467700 | 3.4960481051662 | 2.7135669034353 | ||
2024-06-10 | 2.7135669034353 | |||||||||
2024-06-10 | 139.30000305176 | 144.16999816895 | 139.30000305176 | 143.08000183105 | 142.41746520996 | 1467700 | 3.4960481051662 | -0.74783848932445 | ||
2024-06-11 | -0.74783848932445 | |||||||||
2024-06-11 | 142.00999450684 | 144.55999755859 | 141.21000671387 | 144.44999694824 | 143.78112792969 | 1238700 | 2.3723466365345 | 1.7181906455808 | ||
2024-06-11 | 142.00999450684 | 144.55999755859 | 141.21000671387 | 144.44999694824 | 143.78112792969 | 1238700 | 2.3723466365345 | 2.0976108295679 | ||
2024-06-12 | 147.47999572754 | 152.22999572754 | 147.10000610352 | 148.86000061035 | 148.17070007324 | 2573500 | 3.4874163230241 | 0.93572343557833 | ||
2024-06-12 | 4.8236084560836 | |||||||||
2024-06-12 | 147.47999572754 | 152.22999572754 | 147.10000610352 | 148.86000061035 | 148.17070007324 | 2573500 | 3.4874163230241 | -2.2974594618586 | ||
2024-06-13 | -2.2974594618586 | |||||||||
2024-06-13 | 145.44000244141 | 148.07000732422 | 144.86000061035 | 147.63999938965 | 146.95635986328 | 1282600 | 2.2159372499946 | 1.5126491414413 | ||
2024-06-13 | 1.5126491414413 | |||||||||
2024-06-13 | 145.44000244141 | 148.07000732422 | 144.86000061035 | 147.63999938965 | 146.95635986328 | 1282600 | 2.2159372499946 | -1.8694083705269 | ||
2024-06-14 | -1.8694083705269 | |||||||||
2024-06-14 | 144.88000488281 | 146.50999450684 | 144.69000244141 | 145.05999755859 | 144.38830566406 | 1060200 | 1.2578561301543 | 0.12423569141018 | ||
2024-06-14 | 0.12423569141018 | |||||||||
2024-06-14 | 144.88000488281 | 146.50999450684 | 144.69000244141 | 145.05999755859 | 144.38830566406 | 1060200 | 1.2578561301543 | -0.33778453234641 | ||
2024-06-17 | -0.33778453234641 | |||||||||
2024-06-17 | 144.57000732422 | 144.99000549316 | 141.5 | 144.74000549316 | 144.06979370117 | 2452000 | 2.4664349775011 | 0.11758882225417 | ||
2024-06-17 | 144.57000732422 | 144.99000549316 | 141.5 | 144.74000549316 | 144.06979370117 | 2452000 | 2.4664349775011 | 1.7755920739903 | ||
2024-06-18 | 147.30999755859 | 151.94999694824 | 146.97999572754 | 151.75 | 151.04731750488 | 2893200 | 3.3814133658815 | 3.0140537064636 | ||
2024-06-18 | 4.9664469198505 | |||||||||
2024-06-18 | 147.30999755859 | 151.94999694824 | 146.97999572754 | 151.75 | 151.04731750488 | 2893200 | 3.3814133658815 | -0.81054084187088 | ||
2024-06-20 | 150.52000427246 | 150.83999633789 | 146.17999267578 | 147.94999694824 | 147.2649230957 | 3293600 | -3.0893687186724 | -1.7074191145827 | ||
2024-06-20 | 150.52000427246 | 150.83999633789 | 146.17999267578 | 147.94999694824 | 147.2649230957 | 3293600 | -3.0893687186724 | -0.2365602243635 | ||
2024-06-21 | -2.7347570981775 | |||||||||
2024-06-21 | 147.60000610352 | 149.53999328613 | 146.27000427246 | 148.44999694824 | 147.76258850098 | 6175700 | 2.2355841376615 | 0.5758745322344 | ||
2024-06-21 | 0.5758745322344 | |||||||||
2024-06-21 | 147.60000610352 | 149.53999328613 | 146.27000427246 | 148.44999694824 | 147.76258850098 | 6175700 | 2.2355841376615 | -1.1586401186002 | ||
2024-06-24 | 146.72999572754 | 148.89999389648 | 145.27000427246 | 145.5299987793 | 144.85612487793 | 1785700 | -2.4378709018262 | -0.8178266088622 | ||
2024-06-24 | -1.9669910602715 | |||||||||
2024-06-24 | 146.72999572754 | 148.89999389648 | 145.27000427246 | 145.5299987793 | 144.85612487793 | 1785700 | -2.4378709018262 | 0.19239935521576 | ||
2024-06-25 | 145.80999755859 | 148.00999450684 | 144.2799987793 | 147.57000732422 | 146.88667297363 | 2007200 | 2.5852479616699 | 1.2070569886113 | ||
2024-06-25 | 1.4017787136903 | |||||||||
2024-06-25 | 145.80999755859 | 148.00999450684 | 144.2799987793 | 147.57000732422 | 146.88667297363 | 2007200 | 2.5852479616699 | -0.20329541022431 | ||
2024-06-26 | 147.27000427246 | 148 | 144.77000427246 | 146.86999511719 | 146.18992614746 | 1343400 | -2.1824295456345 | -0.27161617686476 | ||
2024-06-26 | -0.47435940386808 | |||||||||
2024-06-26 | 147.27000427246 | 148 | 144.77000427246 | 146.86999511719 | 146.18992614746 | 1343400 | -2.1824295456345 | 0.088516979052633 | ||
2024-06-27 | 147 | 148.25 | 145.83000183105 | 147.57000732422 | 146.88667297363 | 1365300 | 1.659465225646 | 0.38776008450254 | ||
2024-06-27 | 147 | 148.25 | 145.83000183105 | 147.57000732422 | 146.88667297363 | 1365300 | 1.659465225646 | 0.86738409959191 | ||
2024-06-28 | 1.348138525332 | |||||||||
2024-06-28 | 148.85000610352 | 151.52000427246 | 146.36999511719 | 148.28999328613 | 147.60333251953 | 2826200 | -3.3988971819277 | -0.3762262643062 | ||
2024-06-28 | 148.85000610352 | 151.52000427246 | 146.36999511719 | 148.28999328613 | 147.60333251953 | 2826200 | -3.3988971819277 | -0.19555822999685 | ||
2024-07-01 | 148 | 148.77000427246 | 145.44999694824 | 147.77000427246 | 147.08576965332 | 1159600 | -2.231637580744 | -0.15540251860747 | ||
2024-07-01 | 148 | 148.77000427246 | 145.44999694824 | 147.77000427246 | 147.08576965332 | 1159600 | -2.231637580744 | -0.52108293307023 | ||
2024-07-02 | -1.242865991036 | |||||||||
2024-07-02 | 147 | 150.74000549316 | 145.42999267578 | 149.60000610352 | 148.90727233887 | 1203700 | 3.6512501442676 | 1.7687116350446 | ||
2024-07-02 | 147 | 150.74000549316 | 145.42999267578 | 149.60000610352 | 148.90727233887 | 1203700 | 3.6512501442676 | 0.26737558834564 | ||
2024-07-03 | 150 | 152.66999816895 | 148.83999633789 | 151.69999694824 | 150.99754333496 | 990200 | 2.5732342954107 | 1.1333312988281 | ||
2024-07-03 | 150 | 152.66999816895 | 148.83999633789 | 151.69999694824 | 150.99754333496 | 990200 | 2.5732342954107 | 0.6394207252582 | ||
2024-07-05 | 3.8571416115274 | |||||||||
2024-07-05 | 152.66999816895 | 152.66999816895 | 149.89999389648 | 151.19999694824 | 150.49984741211 | 929900 | -1.8143736855198 | -0.96286188402021 | ||
2024-07-05 | -0.96286188402021 | |||||||||
2024-07-05 | 152.66999816895 | 152.66999816895 | 149.89999389648 | 151.19999694824 | 150.49984741211 | 929900 | -1.8143736855198 | 0.63492508812406 | ||
2024-07-08 | 152.16000366211 | 154.89999389648 | 151.82000732422 | 154.16999816895 | 153.45611572266 | 1518900 | 2.0287092765634 | 1.3209742760649 | ||
2024-07-08 | 152.16000366211 | 154.89999389648 | 151.82000732422 | 154.16999816895 | 153.45611572266 | 1518900 | 2.0287092765634 | 0.30485906874571 | ||
2024-07-09 | 2.2751339357393 | |||||||||
2024-07-09 | 154.63999938965 | 156.11000061035 | 153.10000610352 | 153.47999572754 | 152.76930236816 | 1223300 | -1.9281240760154 | -0.7501317037557 | ||
2024-07-09 | -0.7501317037557 | |||||||||
2024-07-09 | 154.63999938965 | 156.11000061035 | 153.10000610352 | 153.47999572754 | 152.76930236816 | 1223300 | -1.9281240760154 | 0.57336780512733 | ||
2024-07-10 | 154.36000061035 | 159.61000061035 | 153.82000732422 | 159.13000488281 | 158.39315795898 | 1783300 | 3.7641353597967 | 3.0901815584348 | ||
2024-07-10 | 154.36000061035 | 159.61000061035 | 153.82000732422 | 159.13000488281 | 158.39315795898 | 1783300 | 3.7641353597967 | 1.3133892250112 | ||
2024-07-11 | 5.0430060650408 | |||||||||
2024-07-11 | 161.2200012207 | 161.2200012207 | 154.4700012207 | 154.80000305176 | 154.08319091797 | 2082600 | -4.1868254241975 | -3.9821350454877 | ||
2024-07-11 | -3.9821350454877 | |||||||||
2024-07-11 | 161.2200012207 | 161.2200012207 | 154.4700012207 | 154.80000305176 | 154.08319091797 | 2082600 | -4.1868254241975 | 0.76226915537381 | ||
2024-07-12 | 155.97999572754 | 158.86000061035 | 154.55999755859 | 156.33000183105 | 155.60612487793 | 1907500 | 2.782093115735 | 0.22439166117623 | ||
2024-07-12 | 155.97999572754 | 158.86000061035 | 154.55999755859 | 156.33000183105 | 155.60612487793 | 1907500 | 2.782093115735 | 0.54371575178842 | ||
2024-07-15 | 157.17999267578 | 161.14999389648 | 157.08000183105 | 159.49000549316 | 158.75149536133 | 2113500 | 2.5910313330701 | 1.4696608506324 | ||
2024-07-15 | 157.17999267578 | 161.14999389648 | 157.08000183105 | 159.49000549316 | 158.75149536133 | 2113500 | 2.5910313330701 | 1.0784382478292 | ||
2024-07-16 | 161.21000671387 | 163.21000671387 | 158.9700012207 | 163 | 162.24522399902 | 1472000 | 2.667173341263 | 1.1103487448579 | ||
2024-07-16 | 5.2971555468901 | |||||||||
2024-07-16 | 161.21000671387 | 163.21000671387 | 158.9700012207 | 163 | 162.24522399902 | 1472000 | 2.667173341263 | -2.6687154009298 | ||
2024-07-17 | 158.64999389648 | 159.67999267578 | 152.16000366211 | 152.35000610352 | 151.64454650879 | 3141600 | -4.7094121734716 | -3.9709978161609 | ||
2024-07-17 | 158.64999389648 | 159.67999267578 | 152.16000366211 | 152.35000610352 | 151.64454650879 | 3141600 | -4.7094121734716 | -0.34132212118693 | ||
2024-07-18 | 151.83000183105 | 153.5299987793 | 147.13999938965 | 149.52000427246 | 148.82765197754 | 2945700 | -4.1620526545006 | -1.5214368245639 | ||
2024-07-18 | 151.83000183105 | 153.5299987793 | 147.13999938965 | 149.52000427246 | 148.82765197754 | 2945700 | -4.1620526545006 | -0.33440341473565 | ||
2024-07-19 | 149.02000427246 | 150.2799987793 | 146 | 146.41999816895 | 145.74197387695 | 2001000 | -2.8480162457165 | -1.7447362964518 | ||
2024-07-19 | -10.171780264451 | |||||||||
2024-07-19 | 149.02000427246 | 150.2799987793 | 146 | 146.41999816895 | 145.74197387695 | 2001000 | -2.8480162457165 | 3.1279892694508 | ||
2024-07-22 | 151 | 155.17999267578 | 149.10000610352 | 154.46000671387 | 153.74476623535 | 2252100 | 4.0777909613528 | 2.2913951747465 | ||
2024-07-22 | 5.4910590393841 | |||||||||
2024-07-22 | 151 | 155.17999267578 | 149.10000610352 | 154.46000671387 | 153.74476623535 | 2252100 | 4.0777909613528 | -1.6962386780353 | ||
2024-07-23 | -1.6962386780353 | |||||||||
2024-07-23 | 151.83999633789 | 154.13999938965 | 151.57000732422 | 152.27000427246 | 151.56492614746 | 1309100 | 1.6955808809406 | 0.28319806700563 | ||
2024-07-23 | 0.28319806700563 | |||||||||
2024-07-23 | 151.83999633789 | 154.13999938965 | 151.57000732422 | 152.27000427246 | 151.56492614746 | 1309100 | 1.6955808809406 | -1.7403356412414 | ||
2024-07-24 | 149.61999511719 | 150.69999694824 | 143.17999267578 | 143.53999328613 | 142.87533569336 | 3150200 | -4.9900493860286 | -4.0636292136573 | ||
2024-07-24 | 149.61999511719 | 150.69999694824 | 143.17999267578 | 143.53999328613 | 142.87533569336 | 3150200 | -4.9900493860286 | -10.519709872514 | ||
2024-07-25 | 128.44000244141 | 129.9700012207 | 120.34999847412 | 124.33999633789 | 123.76424407959 | 6539000 | -7.4017101302063 | -3.1921566689366 | ||
2024-07-25 | -18.342422769355 | |||||||||
2024-07-25 | 128.44000244141 | 129.9700012207 | 120.34999847412 | 124.33999633789 | 123.76424407959 | 6539000 | -7.4017101302063 | 0.65948797520501 | ||
2024-07-26 | 125.16000366211 | 126.58999633789 | 123.0299987793 | 126.45999908447 | 125.87442779541 | 2617200 | 2.8936012305259 | 1.0386668139391 | ||
2024-07-26 | 125.16000366211 | 126.58999633789 | 123.0299987793 | 126.45999908447 | 125.87442779541 | 2617200 | 2.8936012305259 | 1.5103558805492 | ||
2024-07-29 | 3.2411121907592 | |||||||||
2024-07-29 | 128.36999511719 | 130.27000427246 | 127.13999938965 | 127.93000030518 | 127.33762359619 | 1744200 | -2.4027057497181 | -0.34275518325763 | ||
2024-07-29 | -0.34275518325763 | |||||||||
2024-07-29 | 128.36999511719 | 130.27000427246 | 127.13999938965 | 127.93000030518 | 127.33762359619 | 1744200 | -2.4027057497181 | 0.51590403434725 | ||
2024-07-30 | 0.51590403434725 | |||||||||
2024-07-30 | 128.58999633789 | 128.69999694824 | 120.09999847412 | 121.33999633789 | 120.77812194824 | 2812500 | -6.6822056550473 | -5.6380746609164 | ||
2024-07-30 | -5.6380746609164 | |||||||||
2024-07-30 | 128.58999633789 | 128.69999694824 | 120.09999847412 | 121.33999633789 | 120.77812194824 | 2812500 | -6.6822056550473 | 4.4585493863411 | ||
2024-07-31 | 126.75 | 131.58000183105 | 125.93000030518 | 131.16000366211 | 130.55265808105 | 4440800 | 4.4866207513593 | 3.4792928300666 | ||
2024-07-31 | 8.0929682055316 | |||||||||
2024-07-31 | 126.75 | 131.58000183105 | 125.93000030518 | 131.16000366211 | 130.55265808105 | 4440800 | 4.4866207513593 | -1.822201374594 | ||
2024-08-01 | 128.77000427246 | 131.61999511719 | 119.65000152588 | 121.73999786377 | 121.17627716064 | 3950700 | -9.094358027176 | -5.4593509167064 | ||
2024-08-01 | 128.77000427246 | 131.61999511719 | 119.65000152588 | 121.73999786377 | 121.17627716064 | 3950700 | -9.094358027176 | -1.6346294551413 | ||
2024-08-02 | 119.75 | 120 | 115.7200012207 | 117.26999664307 | 116.7269821167 | 3522600 | -3.5666656494141 | -2.0709840141408 | ||
2024-08-02 | 119.75 | 120 | 115.7200012207 | 117.26999664307 | 116.7269821167 | 3522600 | -3.5666656494141 | -5.2101928505669 | ||
2024-08-05 | -15.248550961864 | |||||||||
2024-08-05 | 111.16000366211 | 119.62000274658 | 109.15000152588 | 116.38999938965 | 115.85105133057 | 2725900 | 9.5923051528504 | 4.7049258323493 | ||
2024-08-05 | 111.16000366211 | 119.62000274658 | 109.15000152588 | 116.38999938965 | 115.85105133057 | 2725900 | 9.5923051528504 | 0.60142362051121 | ||
2024-08-06 | 117.08999633789 | 122.19999694824 | 116.33000183105 | 118.31999969482 | 117.77211761475 | 1623700 | 5.0459855796379 | 1.0504768941867 | ||
2024-08-06 | 117.08999633789 | 122.19999694824 | 116.33000183105 | 118.31999969482 | 117.77211761475 | 1623700 | 5.0459855796379 | 3.1017564050128 | ||
2024-08-07 | 9.74270766901 | |||||||||
2024-08-07 | 121.98999786377 | 123.18000030518 | 113.5 | 114.25 | 113.72096252441 | 2599900 | -7.8584188027227 | -6.3447807191644 | ||
2024-08-07 | -6.3447807191644 | |||||||||
2024-08-07 | 121.98999786377 | 123.18000030518 | 113.5 | 114.25 | 113.72096252441 | 2599900 | -7.8584188027227 | 3.553608366384 | ||
2024-08-08 | 118.30999755859 | 123.08000183105 | 115.31999969482 | 122.87999725342 | 122.31099700928 | 2255200 | 6.7291035004909 | 3.86273331851 | ||
2024-08-08 | 7.5536080992717 | |||||||||
2024-08-08 | 118.30999755859 | 123.08000183105 | 115.31999969482 | 122.87999725342 | 122.31099700928 | 2255200 | 6.7291035004909 | -0.93586744969787 | ||
2024-08-09 | 121.73000335693 | 123.23999786377 | 120.01000213623 | 121.7200012207 | 121.15637207031 | 1189000 | -2.620898883096 | -0.0082166564976949 | ||
2024-08-09 | -0.94400720918195 | |||||||||
2024-08-09 | 121.73000335693 | 123.23999786377 | 120.01000213623 | 121.7200012207 | 121.15637207031 | 1189000 | -2.620898883096 | 0.76404887927128 | ||
2024-08-12 | 0.76404887927128 | |||||||||
2024-08-12 | 122.65000152588 | 123.83000183105 | 120.48999786377 | 122.31999969482 | 121.75359344482 | 989500 | -2.6972493885949 | -0.26905978552724 | ||
2024-08-12 | -0.26905978552724 | |||||||||
2024-08-12 | 122.65000152588 | 123.83000183105 | 120.48999786377 | 122.31999969482 | 121.75359344482 | 989500 | -2.6972493885949 | 1.0791364438501 | ||
2024-08-13 | 123.63999938965 | 127.40000152588 | 122.91999816895 | 127.08000183105 | 126.49155426025 | 1730400 | 3.6446497101116 | 2.7822730980167 | ||
2024-08-13 | 123.63999938965 | 127.40000152588 | 122.91999816895 | 127.08000183105 | 126.49155426025 | 1730400 | 3.6446497101116 | 0.35410524217685 | ||
2024-08-14 | 4.2593190790313 | |||||||||
2024-08-14 | 127.5299987793 | 128.35000610352 | 123.51000213623 | 125.25 | 124.67002868652 | 1323700 | -3.7709417507792 | -1.7878136917751 | ||
2024-08-14 | -1.7878136917751 | |||||||||
2024-08-14 | 127.5299987793 | 128.35000610352 | 123.51000213623 | 125.25 | 124.67002868652 | 1323700 | -3.7709417507792 | 3.1217594108658 | ||
2024-08-15 | 129.16000366211 | 132.44999694824 | 127.84999847412 | 131.72999572754 | 131.12001037598 | 2169400 | 3.597965216286 | 1.9897739180567 | ||
2024-08-15 | 5.1736492834643 | |||||||||
2024-08-15 | 129.16000366211 | 132.44999694824 | 127.84999847412 | 131.72999572754 | 131.12001037598 | 2169400 | 3.597965216286 | -0.25051380988218 | ||
2024-08-16 | -0.25051380988218 | |||||||||
2024-08-16 | 131.39999389648 | 133.49000549316 | 129.53999328613 | 133.11999511719 | 132.50358581543 | 1338200 | 3.0492607779486 | 1.3089812028896 | ||
2024-08-16 | 1.3089812028896 | |||||||||
2024-08-16 | 131.39999389648 | 133.49000549316 | 129.53999328613 | 133.11999511719 | 132.50358581543 | 1338200 | 3.0492607779486 | -0.57090935600388 | ||
2024-08-19 | -0.57090935600388 | |||||||||
2024-08-19 | 132.36000061035 | 134.14999389648 | 130.28999328613 | 133.97999572754 | 133.35958862305 | 1347800 | 2.9626224647004 | 1.2239310287981 | ||
2024-08-19 | 1.2239310287981 | |||||||||
2024-08-19 | 132.36000061035 | 134.14999389648 | 130.28999328613 | 133.97999572754 | 133.35958862305 | 1347800 | 2.9626224647004 | -0.96282529278187 | ||
2024-08-20 | 132.69000244141 | 134.53999328613 | 130.11999511719 | 131.72999572754 | 131.12001037598 | 1671900 | -3.2852671246572 | -0.72349588982117 | ||
2024-08-20 | -1.6793551811836 | |||||||||
2024-08-20 | 132.69000244141 | 134.53999328613 | 130.11999511719 | 131.72999572754 | 131.12001037598 | 1671900 | -3.2852671246572 | 1.1538786318682 | ||
2024-08-21 | 133.25 | 136.58999633789 | 132.2200012207 | 135.41000366211 | 134.78300476074 | 1409400 | 3.3050938412057 | 1.621015881508 | ||
2024-08-21 | 133.25 | 136.58999633789 | 132.2200012207 | 135.41000366211 | 134.78300476074 | 1409400 | 3.3050938412057 | 0.32494086810912 | ||
2024-08-22 | 3.1276174824283 | |||||||||
2024-08-22 | 135.85000610352 | 136.16999816895 | 130.53999328613 | 131.19999694824 | 130.59248352051 | 1815000 | -4.1345413516327 | -3.4228994820436 | ||
2024-08-22 | -3.4228994820436 | |||||||||
2024-08-22 | 135.85000610352 | 136.16999816895 | 130.53999328613 | 131.19999694824 | 130.59248352051 | 1815000 | -4.1345413516327 | 1.9893297797722 | ||
2024-08-23 | 133.80999755859 | 137.52000427246 | 133.00999450684 | 135.94000244141 | 135.31053161621 | 1846900 | 3.390729984124 | 1.5918129599246 | ||
2024-08-23 | 3.6128091489468 | |||||||||
2024-08-23 | 133.80999755859 | 137.52000427246 | 133.00999450684 | 135.94000244141 | 135.31053161621 | 1846900 | 3.390729984124 | -0.35309380529543 | ||
2024-08-26 | 135.46000671387 | 135.78999328613 | 132.52000427246 | 133 | 132.38414001465 | 1648600 | -2.4081222294352 | -1.8160391199917 | ||
2024-08-26 | 135.46000671387 | 135.78999328613 | 132.52000427246 | 133 | 132.38414001465 | 1648600 | -2.4081222294352 | -0.68421327978149 | ||
2024-08-27 | -2.8321362618594 | |||||||||
2024-08-27 | 132.08999633789 | 136.05000305176 | 130.63000488281 | 134.97999572754 | 134.35496520996 | 1066200 | 4.1491219217266 | 2.1879017864878 | ||
2024-08-27 | 2.1879017864878 | |||||||||
2024-08-27 | 132.08999633789 | 136.05000305176 | 130.63000488281 | 134.97999572754 | 134.35496520996 | 1066200 | 4.1491219217266 | -0.62231172357287 | ||
2024-08-28 | 134.13999938965 | 135.77000427246 | 130.58999633789 | 132.30999755859 | 131.69732666016 | 1352700 | -3.8152815581969 | -1.3642476810656 | ||
2024-08-28 | -1.9780695313806 | |||||||||
2024-08-28 | 134.13999938965 | 135.77000427246 | 130.58999633789 | 132.30999755859 | 131.69732666016 | 1352700 | -3.8152815581969 | 1.3982360650383 | ||
2024-08-29 | 1.3982360650383 | |||||||||
2024-08-29 | 134.16000366211 | 138.08999633789 | 132.82000732422 | 133.96000671387 | 133.3397064209 | 1496200 | -3.8163438000076 | -0.14907345168675 | ||
2024-08-29 | -0.14907345168675 | |||||||||
2024-08-29 | 134.16000366211 | 138.08999633789 | 132.82000732422 | 133.96000671387 | 133.3397064209 | 1496200 | -3.8163438000076 | 2.1498876378642 | ||
2024-08-30 | 2.1498876378642 | |||||||||
2024-08-30 | 136.83999633789 | 137.80999755859 | 134.49000549316 | 136.72999572754 | 136.09686279297 | 1497100 | -2.4091082825962 | -0.080386300274338 | ||
2024-08-30 | 136.83999633789 | 137.80999755859 | 134.49000549316 | 136.72999572754 | 136.09686279297 | 1497100 | -2.4091082825962 | -2.3696265162118 | ||
2024-09-03 | 133.49000549316 | 134.32000732422 | 123.79000091553 | 124.54000091553 | 123.96331787109 | 3193900 | -7.8394921340901 | -6.7046252223692 | ||
2024-09-03 | 133.49000549316 | 134.32000732422 | 123.79000091553 | 124.54000091553 | 123.96331787109 | 3193900 | -7.8394921340901 | -0.7226606064419 | ||
2024-09-04 | -9.6463002787929 | |||||||||
2024-09-04 | 123.63999938965 | 128.39999389648 | 122.62999725342 | 126.76000213623 | 126.17303466797 | 1632000 | 4.7052081646406 | 2.5234574263863 | ||
2024-09-04 | 2.5234574263863 | |||||||||
2024-09-04 | 123.63999938965 | 128.39999389648 | 122.62999725342 | 126.76000213623 | 126.17303466797 | 1632000 | 4.7052081646406 | -2.1615694595992 | ||
2024-09-05 | -2.1615694595992 | |||||||||
2024-09-05 | 124.01999664307 | 128.02000427246 | 123.94999694824 | 126.09999847412 | 125.63502502441 | 1317100 | 3.2835880794077 | 1.6771503687756 | ||
2024-09-05 | 1.6771503687756 | |||||||||
2024-09-05 | 124.01999664307 | 128.02000427246 | 123.94999694824 | 126.09999847412 | 125.63502502441 | 1317100 | 3.2835880794077 | -0.94369137701135 | ||
2024-09-06 | 124.91000366211 | 125.87000274658 | 119.80999755859 | 121.44999694824 | 121.00217437744 | 2298400 | -4.8144951583016 | -2.769999689718 | ||
2024-09-06 | -3.6875508185143 | |||||||||
2024-09-06 | 124.91000366211 | 125.87000274658 | 119.80999755859 | 121.44999694824 | 121.00217437744 | 2298400 | -4.8144951583016 | 2.0008236856617 | ||
2024-09-09 | 123.87999725342 | 124.83999633789 | 121.94999694824 | 124.19999694824 | 123.74203491211 | 1618800 | 2.3698232570477 | 0.25831425728047 | ||
2024-09-09 | 123.87999725342 | 124.83999633789 | 121.94999694824 | 124.19999694824 | 123.74203491211 | 1618800 | 2.3698232570477 | 0.40257649942486 | ||
2024-09-10 | 124.69999694824 | 125.62000274658 | 121.91000366211 | 125.37000274658 | 124.90772247314 | 904700 | 3.0432277688675 | 0.53729415776804 | ||
2024-09-10 | 124.69999694824 | 125.62000274658 | 121.91000366211 | 125.37000274658 | 124.90772247314 | 904700 | 3.0432277688675 | 0.32702881369764 | ||
2024-09-11 | 125.7799987793 | 131.86000061035 | 124.36000061035 | 131.50999450684 | 131.02507019043 | 2644600 | 6.0308780662516 | 4.5555698705271 | ||
2024-09-11 | 8.2832423313119 | |||||||||
2024-09-11 | 125.7799987793 | 131.86000061035 | 124.36000061035 | 131.50999450684 | 131.02507019043 | 2644600 | 6.0308780662516 | -0.41820988209391 | ||
2024-09-12 | 130.96000671387 | 131.44000244141 | 127.29000091553 | 128.19000244141 | 127.71732330322 | 1478400 | -3.1573352471055 | -2.1151528179997 | ||
2024-09-12 | -2.5245169219873 | |||||||||
2024-09-12 | 130.96000671387 | 131.44000244141 | 127.29000091553 | 128.19000244141 | 127.71732330322 | 1478400 | -3.1573352471055 | 0.76448686237214 | ||
2024-09-13 | 129.16999816895 | 132.24000549316 | 128.83999633789 | 131.22999572754 | 130.74610900879 | 1122700 | 2.6389391896261 | 1.5947956861464 | ||
2024-09-13 | 2.3714745520208 | |||||||||
2024-09-13 | 129.16999816895 | 132.24000549316 | 128.83999633789 | 131.22999572754 | 130.74610900879 | 1122700 | 2.6389391896261 | -2.2022399479831 | ||
2024-09-16 | 128.33999633789 | 129.50999450684 | 124.58999633789 | 127.98000335693 | 127.50810241699 | 1974100 | -3.7989331925156 | -0.28049944773978 | ||
2024-09-16 | -2.4765621248309 | |||||||||
2024-09-16 | 128.33999633789 | 129.50999450684 | 124.58999633789 | 127.98000335693 | 127.50810241699 | 1974100 | -3.7989331925156 | 1.2814437546778 | ||
2024-09-17 | 129.61999511719 | 131.63999938965 | 128.66999816895 | 129.71000671387 | 129.23173522949 | 1142900 | 2.3082313382825 | 0.06944267865332 | ||
2024-09-17 | 129.61999511719 | 131.63999938965 | 128.66999816895 | 129.71000671387 | 129.23173522949 | 1142900 | 2.3082313382825 | 0.65530090257537 | ||
2024-09-18 | 2.0159354070843 | |||||||||
2024-09-18 | 130.55999755859 | 132.17999267578 | 127.62999725342 | 127.86000061035 | 127.38854217529 | 1361400 | -3.4422724122279 | -2.0680124071161 | ||
2024-09-18 | -2.0680124071161 | |||||||||
2024-09-18 | 130.55999755859 | 132.17999267578 | 127.62999725342 | 127.86000061035 | 127.38854217529 | 1361400 | -3.4422724122279 | 4.7864813764845 | ||
2024-09-19 | 4.7864813764845 | |||||||||
2024-09-19 | 133.97999572754 | 135.9700012207 | 131.38999938965 | 133.82000732422 | 133.3265838623 | 2522600 | -3.3683914024687 | -0.11941215735345 | ||
2024-09-19 | 133.97999572754 | 135.9700012207 | 131.38999938965 | 133.82000732422 | 133.3265838623 | 2522600 | -3.3683914024687 | -1.2031090436655 | ||
2024-09-20 | 132.21000671387 | 132.66999816895 | 128.08999633789 | 128.94999694824 | 128.47451782227 | 4334400 | -3.4521759962809 | -2.4657814084227 | ||
2024-09-20 | -3.7542908939375 | |||||||||
2024-09-20 | 132.21000671387 | 132.66999816895 | 128.08999633789 | 128.94999694824 | 128.47451782227 | 4334400 | -3.4521759962809 | 0.80652079839856 | ||
2024-09-23 | 0.80652079839856 | |||||||||
2024-09-23 | 129.99000549316 | 130.5299987793 | 128.91000366211 | 129.69000244141 | 129.21179199219 | 1116000 | -1.2410902722267 | -0.23078932154794 | ||
2024-09-23 | -0.23078932154794 | |||||||||
2024-09-23 | 129.99000549316 | 130.5299987793 | 128.91000366211 | 129.69000244141 | 129.21179199219 | 1116000 | -1.2410902722267 | 1.4418961230511 | ||
2024-09-24 | 1.4418961230511 | |||||||||
2024-09-24 | 131.55999755859 | 131.85000610352 | 129.41000366211 | 131.02000427246 | 130.53689575195 | 965500 | -1.8505895551424 | -0.41045401045429 | ||
2024-09-24 | 131.55999755859 | 131.85000610352 | 129.41000366211 | 131.02000427246 | 130.53689575195 | 965500 | -1.8505895551424 | -0.89299200945854 | ||
2024-09-25 | -1.299780698397 | |||||||||
2024-09-25 | 129.85000610352 | 132.38000488281 | 129.60000610352 | 130.63000488281 | 130.14834594727 | 1736500 | 2.1450606854728 | 0.60069213910938 | ||
2024-09-25 | 129.85000610352 | 132.38000488281 | 129.60000610352 | 130.63000488281 | 130.14834594727 | 1736500 | 2.1450606854728 | 4.6926352253624 | ||
2024-09-26 | 136.75999450684 | 138.41000366211 | 133 | 137.41000366211 | 136.90333557129 | 2101400 | 4.067671926398 | 0.47529188460222 | ||
2024-09-26 | 136.75999450684 | 138.41000366211 | 133 | 137.41000366211 | 136.90333557129 | 2101400 | 4.067671926398 | 0.22560042961357 | ||
2024-09-27 | 6.0608353848775 | |||||||||
2024-09-27 | 137.7200012207 | 138.42999267578 | 133.7200012207 | 134.63999938965 | 134.14352416992 | 1701900 | -3.4024356745503 | -2.2364230349656 | ||
2024-09-27 | 137.7200012207 | 138.42999267578 | 133.7200012207 | 134.63999938965 | 134.14352416992 | 1701900 | -3.4024356745503 | -1.2700584682256 | ||
2024-09-30 | -3.4780776230503 | |||||||||
2024-09-30 | 132.92999267578 | 134.30000305176 | 131.36999511719 | 133.92999267578 | 133.43615722656 | 1261800 | 2.2303479055142 | 0.75227567524134 | ||
2024-09-30 | 0.75227567524134 | |||||||||
2024-09-30 | 132.92999267578 | 134.30000305176 | 131.36999511719 | 133.92999267578 | 133.43615722656 | 1261800 | 2.2303479055142 | -0.84371663243418 | ||
2024-10-01 | 132.80000305176 | 133.85000610352 | 127.81999969482 | 128.99000549316 | 128.51438903809 | 2249400 | -4.5050475410722 | -2.8689739992768 | ||
2024-10-01 | -3.6884846208989 | |||||||||
2024-10-01 | 132.80000305176 | 133.85000610352 | 127.81999969482 | 128.99000549316 | 128.51438903809 | 2249400 | -4.5050475410722 | 0.53491522849323 | ||
2024-10-02 | 129.67999267578 | 134 | 128.91000366211 | 131.44000244141 | 130.95533752441 | 1307900 | 3.9484882424115 | 1.3571945288625 | ||
2024-10-02 | 1.8993695975709 | |||||||||
2024-10-02 | 129.67999267578 | 134 | 128.91000366211 | 131.44000244141 | 130.95533752441 | 1307900 | 3.9484882424115 | -1.3618445767451 | ||
2024-10-03 | 129.64999389648 | 132.5 | 128.36999511719 | 129.00999450684 | 128.53428649902 | 1409700 | -3.116984817217 | -0.49363626670081 | ||
2024-10-03 | -1.848758284719 | |||||||||
2024-10-03 | 129.64999389648 | 132.5 | 128.36999511719 | 129.00999450684 | 128.53428649902 | 1409700 | -3.116984817217 | 2.3176541512105 | ||
2024-10-04 | 2.3176541512105 | |||||||||
2024-10-04 | 132 | 132.2799987793 | 129.25 | 130.5 | 130.01881408691 | 1247100 | -2.2905948043984 | -1.1363636363636 | ||
2024-10-04 | 132 | 132.2799987793 | 129.25 | 130.5 | 130.01881408691 | 1247100 | -2.2905948043984 | -0.89655032103089 | ||
2024-10-07 | -2.0227258855646 | |||||||||
2024-10-07 | 129.33000183105 | 131.07000732422 | 128.24000549316 | 129.50999450684 | 129.03244018555 | 927200 | 2.2068010837738 | 0.13917317964347 | ||
2024-10-07 | 129.33000183105 | 131.07000732422 | 128.24000549316 | 129.50999450684 | 129.03244018555 | 927200 | 2.2068010837738 | 0.20076424728075 | ||
2024-10-08 | 0.34021683691075 | |||||||||
2024-10-08 | 129.77000427246 | 130.32000732422 | 128.28999328613 | 129.39999389648 | 128.9228515625 | 1071900 | -1.5577147974183 | -0.28512781366616 | ||
2024-10-08 | 129.77000427246 | 130.32000732422 | 128.28999328613 | 129.39999389648 | 128.9228515625 | 1071900 | -1.5577147974183 | -0.20092312140596 | ||
2024-10-09 | -0.48547804736891 | |||||||||
2024-10-09 | 129.13999938965 | 131.28999328613 | 129.10000610352 | 130.4700012207 | 129.98892211914 | 1434300 | 1.6963494028507 | 1.0298914645661 | ||
2024-10-09 | 1.0298914645661 | |||||||||
2024-10-09 | 129.13999938965 | 131.28999328613 | 129.10000610352 | 130.4700012207 | 129.98892211914 | 1434300 | 1.6963494028507 | -1.5252590438761 | ||
2024-10-10 | -1.5252590438761 | |||||||||
2024-10-10 | 128.47999572754 | 129.38000488281 | 127.26999664307 | 128.94000244141 | 128.46455383301 | 986400 | 1.6578991870831 | 0.35803761609916 | ||
2024-10-10 | 0.35803761609916 | |||||||||
2024-10-10 | 128.47999572754 | 129.38000488281 | 127.26999664307 | 128.94000244141 | 128.46455383301 | 986400 | 1.6578991870831 | -0.49635441098993 | ||
2024-10-11 | -0.49635441098993 | |||||||||
2024-10-11 | 128.30000305176 | 132.22999572754 | 128.30000305176 | 131.91000366211 | 131.42359924316 | 1186800 | 3.0631274998457 | 2.8137182575867 | ||
2024-10-11 | 2.8137182575867 | |||||||||
2024-10-11 | 128.30000305176 | 132.22999572754 | 128.30000305176 | 131.91000366211 | 131.42359924316 | 1186800 | 3.0631274998457 | -0.1743696307653 | ||
2024-10-14 | -0.1743696307653 | |||||||||
2024-10-14 | 131.67999267578 | 134.16000366211 | 131.60000610352 | 133.63999938965 | 133.14723205566 | 1423700 | 1.9452868084064 | 1.4884620465412 | ||
2024-10-14 | 1.4884620465412 | |||||||||
2024-10-14 | 131.67999267578 | 134.16000366211 | 131.60000610352 | 133.63999938965 | 133.14723205566 | 1423700 | 1.9452868084064 | -0.082311142512681 | ||
2024-10-15 | 133.5299987793 | 135.36000061035 | 126.58000183105 | 127.36000061035 | 126.89038085938 | 2843600 | -6.4864056883178 | -4.6206831613496 | ||
2024-10-15 | -4.6991909667603 | |||||||||
2024-10-15 | 133.5299987793 | 135.36000061035 | 126.58000183105 | 127.36000061035 | 126.89038085938 | 2843600 | -6.4864056883178 | 2.7638224368655 | ||
2024-10-16 | 2.7638224368655 | |||||||||
2024-10-16 | 130.88000488281 | 130.88000488281 | 126.76999664307 | 127 | 126.53170776367 | 1466400 | -3.1402873520872 | -2.9645512974167 | ||
2024-10-16 | -2.9645512974167 | |||||||||
2024-10-16 | 130.88000488281 | 130.88000488281 | 126.76999664307 | 127 | 126.53170776367 | 1466400 | -3.1402873520872 | 2.5118129459892 | ||
2024-10-17 | 2.5118129459892 | |||||||||
2024-10-17 | 130.19000244141 | 130.75 | 127.12000274658 | 127.20999908447 | 126.7409362793 | 1915900 | -2.7762885303388 | -2.2889648214538 | ||
2024-10-17 | -2.2889648214538 | |||||||||
2024-10-17 | 130.19000244141 | 130.75 | 127.12000274658 | 127.20999908447 | 126.7409362793 | 1915900 | -2.7762885303388 | 0.48738522996947 | ||
2024-10-18 | 0.48738522996947 | |||||||||
2024-10-18 | 127.83000183105 | 128.13999938965 | 125.23000335693 | 126.04000091553 | 125.57524871826 | 1729400 | -2.2709505592131 | -1.4002979659604 | ||
2024-10-18 | 127.83000183105 | 128.13999938965 | 125.23000335693 | 126.04000091553 | 125.57524871826 | 1729400 | -2.2709505592131 | -0.27768840969437 | ||
2024-10-21 | -1.6740979105021 | |||||||||
2024-10-21 | 125.69000244141 | 126.38999938965 | 124.5299987793 | 125.93000030518 | 125.46565246582 | 2303100 | 1.4936165009108 | 0.19094427488886 | ||
2024-10-21 | 0.19094427488886 | |||||||||
2024-10-21 | 125.69000244141 | 126.38999938965 | 124.5299987793 | 125.93000030518 | 125.46565246582 | 2303100 | 1.4936165009108 | -0.30175276145247 | ||
2024-10-22 | 125.55000305176 | 126.26000213623 | 124.95999908447 | 125.36000061035 | 124.89776611328 | 2217500 | -1.0296238157474 | -0.15133607071911 | ||
2024-10-22 | 125.55000305176 | 126.26000213623 | 124.95999908447 | 125.36000061035 | 124.89776611328 | 2217500 | -1.0296238157474 | -0.59827695943555 | ||
2024-10-23 | 124.61000061035 | 126.55000305176 | 122.54000091553 | 124.43000030518 | 123.97119140625 | 2821700 | -3.1687096321842 | -0.14445093033795 | ||
2024-10-23 | 124.61000061035 | 126.55000305176 | 122.54000091553 | 124.43000030518 | 123.97119140625 | 2821700 | -3.1687096321842 | -5.0068338356136 | ||
2024-10-24 | 118.19999694824 | 118.30000305176 | 109.5299987793 | 110.7200012207 | 110.31173706055 | 7148000 | -7.4133592952013 | -6.3282537399848 | ||
2024-10-24 | -12.078137892173 | |||||||||
2024-10-24 | 118.19999694824 | 118.30000305176 | 109.5299987793 | 110.7200012207 | 110.31173706055 | 7148000 | -7.4133592952013 | 0.42449531748672 | ||
2024-10-25 | 111.19000244141 | 113.51999664307 | 110.98999786377 | 111.75 | 111.33794403076 | 3573700 | 2.2794835822974 | 0.50364020712101 | ||
2024-10-25 | 111.19000244141 | 113.51999664307 | 110.98999786377 | 111.75 | 111.33794403076 | 3573700 | 2.2794835822974 | 0.089484093173242 | ||
2024-10-28 | 1.0205899936413 | |||||||||
2024-10-28 | 111.84999847412 | 112.13999938965 | 110.2200012207 | 111.33000183105 | 110.91949462891 | 2672100 | -1.7121439088598 | -0.46490536447054 | ||
2024-10-28 | -0.46490536447054 | |||||||||
2024-10-28 | 111.84999847412 | 112.13999938965 | 110.2200012207 | 111.33000183105 | 110.91949462891 | 2672100 | -1.7121439088598 | 0 | ||
2024-10-29 | 111.33000183105 | 113.80000305176 | 111 | 113.23999786377 | 112.82244110107 | 2284500 | 2.5225252718539 | 1.7156166363972 | ||
2024-10-29 | 1.7156166363972 | |||||||||
2024-10-29 | 111.33000183105 | 113.80000305176 | 111 | 113.23999786377 | 112.82244110107 | 2284500 | 2.5225252718539 | -1.5542163016934 | ||
2024-10-30 | 111.48000335693 | 112.76999664307 | 109.41999816895 | 109.48000335693 | 109.0763168335 | 2861400 | -2.9706469573856 | -1.7940437206451 | ||
2024-10-30 | 111.48000335693 | 112.76999664307 | 109.41999816895 | 109.48000335693 | 109.0763168335 | 2861400 | -2.9706469573856 | -0.38363699804659 | ||
2024-10-31 | 109.05999755859 | 109.81999969482 | 105.5299987793 | 106.20999908447 | 105.81836700439 | 3392300 | -3.9063931227907 | -2.6132390774994 | ||
2024-10-31 | -6.208052730409 | |||||||||
2024-10-31 | 109.05999755859 | 109.81999969482 | 105.5299987793 | 106.20999908447 | 105.81836700439 | 3392300 | -3.9063931227907 | 0.44252068991104 | ||
2024-11-01 | 0.44252068991104 | |||||||||
2024-11-01 | 106.68000030518 | 107.83999633789 | 106.11000061035 | 106.48999786377 | 106.09733581543 | 2352100 | -1.6042245792726 | -0.17810502518065 | ||
2024-11-01 | 106.68000030518 | 107.83999633789 | 106.11000061035 | 106.48999786377 | 106.09733581543 | 2352100 | -1.6042245792726 | -1.4649240209296 | ||
2024-11-04 | 104.93000030518 | 106.12999725342 | 104.06999969482 | 104.26999664307 | 103.88552093506 | 1830700 | -1.9410134852589 | -0.62899424396249 | ||
2024-11-04 | 104.93000030518 | 106.12999725342 | 104.06999969482 | 104.26999664307 | 103.88552093506 | 1830700 | -1.9410134852589 | -0.047948042555734 | ||
2024-11-05 | -2.3059608899845 | |||||||||
2024-11-05 | 104.2200012207 | 105.55999755859 | 103.7200012207 | 105.44999694824 | 105.06117248535 | 3265700 | 1.7740033901227 | 1.1801916264944 | ||
2024-11-05 | 104.2200012207 | 105.55999755859 | 103.7200012207 | 105.44999694824 | 105.06117248535 | 3265700 | 1.7740033901227 | 2.702708568986 | ||
2024-11-06 | 108.30000305176 | 109.83999633789 | 107.13999938965 | 109 | 108.59809112549 | 2249700 | 2.520064367765 | 0.64634988782748 | ||
2024-11-06 | 108.30000305176 | 109.83999633789 | 107.13999938965 | 109 | 108.59809112549 | 2249700 | 2.520064367765 | 1.963302192338 | ||
2024-11-07 | 111.13999938965 | 112.44000244141 | 110.61000061035 | 111.63999938965 | 111.22834777832 | 1761000 | 1.6544632682006 | 0.44988303288274 | ||
2024-11-07 | 7.1195529476461 | |||||||||
2024-11-07 | 111.13999938965 | 112.44000244141 | 110.61000061035 | 111.63999938965 | 111.22834777832 | 1761000 | 1.6544632682006 | -1.271943906045 | ||
2024-11-08 | -1.271943906045 | |||||||||
2024-11-08 | 110.2200012207 | 111.2799987793 | 109.5299987793 | 110.88999938965 | 110.48110961914 | 1721200 | 1.5977357979582 | 0.60787349076845 | ||
2024-11-08 | 0.60787349076845 | |||||||||
2024-11-08 | 110.2200012207 | 111.2799987793 | 109.5299987793 | 110.88999938965 | 110.48110961914 | 1721200 | 1.5977357979582 | -0.32464659782943 | ||
2024-11-11 | 110.5299987793 | 110.62999725342 | 107 | 108.80999755859 | 108.40878295898 | 2027300 | -3.2812052278215 | -1.5561397264987 | ||
2024-11-11 | -1.8757343696485 | |||||||||
2024-11-11 | 110.5299987793 | 110.62999725342 | 107 | 108.80999755859 | 108.40878295898 | 2027300 | -3.2812052278215 | 1.0109421268237 | ||
2024-11-12 | 1.0109421268237 | |||||||||
2024-11-12 | 109.91000366211 | 110.23000335693 | 107.16000366211 | 108.33000183105 | 107.93055725098 | 2213300 | -2.7850853681672 | -1.4375414233558 | ||
2024-11-12 | 109.91000366211 | 110.23000335693 | 107.16000366211 | 108.33000183105 | 107.93055725098 | 2213300 | -2.7850853681672 | -1.1538816383936 | ||
2024-11-13 | 107.08000183105 | 108.63999938965 | 106 | 106.37999725342 | 105.98773956299 | 1780900 | -2.4300436344627 | -0.6537211110074 | ||
2024-11-13 | -3.2117244027609 | |||||||||
2024-11-13 | 107.08000183105 | 108.63999938965 | 106 | 106.37999725342 | 105.98773956299 | 1780900 | -2.4300436344627 | 1.513442989208 | ||
2024-11-14 | 1.513442989208 | |||||||||
2024-11-14 | 107.98999786377 | 108.15000152588 | 106.18000030518 | 106.51999664307 | 106.1272277832 | 1502500 | -1.8215452546542 | -1.3612383089011 | ||
2024-11-14 | 107.98999786377 | 108.15000152588 | 106.18000030518 | 106.51999664307 | 106.1272277832 | 1502500 | -1.8215452546542 | -2.3657498333487 | ||
2024-11-15 | 104 | 105.26000213623 | 102.25 | 102.58000183105 | 102.20175170898 | 3091900 | -2.8595877590187 | -1.3653828547551 | ||
2024-11-15 | 104 | 105.26000213623 | 102.25 | 102.58000183105 | 102.20175170898 | 3091900 | -2.8595877590187 | -0.17547309608381 | ||
2024-11-18 | -5.176401933948 | |||||||||
2024-11-18 | 102.40000152588 | 104.36000061035 | 102.26000213623 | 104.15000152588 | 103.76597595215 | 2865000 | 2.053587356006 | 1.7089843495341 | ||
2024-11-18 | 1.7089843495341 | |||||||||
2024-11-18 | 102.40000152588 | 104.36000061035 | 102.26000213623 | 104.15000152588 | 103.76597595215 | 2865000 | 2.053587356006 | -0.48968039247099 | ||
2024-11-19 | 103.63999938965 | 104.05000305176 | 102.30000305176 | 102.80000305176 | 102.42094421387 | 2031700 | -1.6818836604257 | -0.81049434855026 | ||
2024-11-19 | 103.63999938965 | 104.05000305176 | 102.30000305176 | 102.80000305176 | 102.42094421387 | 2031700 | -1.6818836604257 | -0.49611101273381 | ||
2024-11-20 | -1.7858863015853 | |||||||||
2024-11-20 | 102.29000091553 | 103.79000091553 | 101.87999725342 | 103.58000183105 | 103.19806671143 | 2315500 | 1.8747582583443 | 1.2611212278634 | ||
2024-11-20 | 102.29000091553 | 103.79000091553 | 101.87999725342 | 103.58000183105 | 103.19806671143 | 2315500 | 1.8747582583443 | 0.92681894912348 | ||
2024-11-21 | 104.54000091553 | 105.9700012207 | 103.40000152588 | 105.51999664307 | 105.13091278076 | 2568500 | 2.4854928983546 | 0.93743611914729 | ||
2024-11-21 | 3.1576847185743 | |||||||||
2024-11-21 | 104.54000091553 | 105.9700012207 | 103.40000152588 | 105.51999664307 | 105.13091278076 | 2568500 | 2.4854928983546 | -0.37906928469436 | ||
2024-11-22 | -0.37906928469436 | |||||||||
2024-11-22 | 105.12000274658 | 108.25 | 105.06999969482 | 108.20999908447 | 107.81098937988 | 1651600 | 3.026554025328 | 2.9394941563499 | ||
2024-11-22 | 105.12000274658 | 108.25 | 105.06999969482 | 108.20999908447 | 107.81098937988 | 1651600 | 3.026554025328 | 2.3195658048856 | ||
2024-11-25 | 5.3272434625228 | |||||||||
2024-11-25 | 110.7200012207 | 112.2799987793 | 109.33999633789 | 110.66999816895 | 110.38433074951 | 2118100 | -2.6184560681954 | -0.045161715323805 | ||
2024-11-25 | -0.045161715323805 | |||||||||
2024-11-25 | 110.7200012207 | 112.2799987793 | 109.33999633789 | 110.66999816895 | 110.38433074951 | 2118100 | -2.6184560681954 | 1.3011678550929 | ||
2024-11-26 | 1.3011678550929 | |||||||||
2024-11-26 | 112.11000061035 | 112.12999725342 | 108.06999969482 | 109.05999755859 | 108.77848815918 | 1768300 | -3.6207952002514 | -2.7205450318017 | ||
2024-11-26 | -2.7205450318017 | |||||||||
2024-11-26 | 112.11000061035 | 112.12999725342 | 108.06999969482 | 109.05999755859 | 108.77848815918 | 1768300 | -3.6207952002514 | 0.43095656631627 | ||
2024-11-27 | 0.43095656631627 | |||||||||
2024-11-27 | 109.5299987793 | 109.7799987793 | 106.12999725342 | 108.08999633789 | 107.81098937988 | 1370600 | -3.3248329080573 | -1.3147105427326 | ||
2024-11-27 | -1.3147105427326 | |||||||||
2024-11-27 | 109.5299987793 | 109.7799987793 | 106.12999725342 | 108.08999633789 | 107.81098937988 | 1370600 | -3.3248329080573 | 1.7207888549993 | ||
2024-11-29 | 109.94999694824 | 112.31999969482 | 109.80999755859 | 110 | 109.71606445312 | 1437400 | 2.2857683198574 | 0.04547799285648 | ||
2024-11-29 | 109.94999694824 | 112.31999969482 | 109.80999755859 | 110 | 109.71606445312 | 1437400 | 2.2857683198574 | 0.036364468661221 | ||
2024-12-02 | 110.04000091553 | 113.84999847412 | 110.04000091553 | 113.19999694824 | 112.90779876709 | 2785600 | 3.4623750698789 | 2.8716793951507 | ||
2024-12-02 | 4.7275425881019 | |||||||||
2024-12-02 | 110.04000091553 | 113.84999847412 | 110.04000091553 | 113.19999694824 | 112.90779876709 | 2785600 | 3.4623750698789 | -1.4487627507607 | ||
2024-12-03 | -1.4487627507607 | |||||||||
2024-12-03 | 111.55999755859 | 116.09999847412 | 111.23000335693 | 115.4700012207 | 115.17194366455 | 2669500 | 4.378310680761 | 3.5048438039412 | ||
2024-12-03 | 111.55999755859 | 116.09999847412 | 111.23000335693 | 115.4700012207 | 115.17194366455 | 2669500 | 4.378310680761 | 2.1997063208413 | ||
2024-12-04 | 5.7816463954735 | |||||||||
2024-12-04 | 118.01000213623 | 118.11000061035 | 114.66000366211 | 116.88999938965 | 116.58827972412 | 2628600 | -2.9210032430902 | -0.94907442276724 | ||
2024-12-04 | 118.01000213623 | 118.11000061035 | 114.66000366211 | 116.88999938965 | 116.58827972412 | 2628600 | -2.9210032430902 | -0.58174378366538 | ||
2024-12-05 | 116.20999908447 | 117.08000183105 | 113.0299987793 | 113.7200012207 | 113.42646789551 | 1924100 | -3.4591757673543 | -2.1426709262424 | ||
2024-12-05 | -3.6352858553252 | |||||||||
2024-12-05 | 116.20999908447 | 117.08000183105 | 113.0299987793 | 113.7200012207 | 113.42646789551 | 1924100 | -3.4591757673543 | 1.1167750874375 | ||
2024-12-06 | 114.98999786377 | 119.7799987793 | 114.5 | 118.51000213623 | 118.2041015625 | 3466800 | 4.6113526456741 | 3.0611395233098 | ||
2024-12-06 | 114.98999786377 | 119.7799987793 | 114.5 | 118.51000213623 | 118.2041015625 | 3466800 | 4.6113526456741 | 0.5062850926552 | ||
2024-12-09 | 119.11000061035 | 122.62000274658 | 117.69999694824 | 119.55999755859 | 119.2513885498 | 2828800 | 4.1801239812295 | 0.37779946766543 | ||
2024-12-09 | 119.11000061035 | 122.62000274658 | 117.69999694824 | 119.55999755859 | 119.2513885498 | 2828800 | 4.1801239812295 | 1.3298795581741 | ||
2024-12-10 | 6.533591475044 | |||||||||
2024-12-10 | 121.15000152588 | 121.15000152588 | 116.12999725342 | 117.0299987793 | 116.72792053223 | 2358700 | -4.1436270814975 | -3.4007451049862 | ||
2024-12-10 | -3.4007451049862 | |||||||||
2024-12-10 | 121.15000152588 | 121.15000152588 | 116.12999725342 | 117.0299987793 | 116.72792053223 | 2358700 | -4.1436270814975 | 1.4953430900228 | ||
2024-12-11 | 118.7799987793 | 121.36000061035 | 117.91000366211 | 120.19999694824 | 119.88973236084 | 2361100 | 2.9259577992455 | 1.1954859265353 | ||
2024-12-11 | 2.7087056327528 | |||||||||
2024-12-11 | 118.7799987793 | 121.36000061035 | 117.91000366211 | 120.19999694824 | 119.88973236084 | 2361100 | 2.9259577992455 | -0.70715349060042 | ||
2024-12-12 | -0.70715349060042 | |||||||||
2024-12-12 | 119.34999847412 | 121.56999969482 | 117.79000091553 | 120.94999694824 | 120.63779449463 | 2256800 | 3.2090998810737 | 1.3405936276304 | ||
2024-12-12 | 119.34999847412 | 121.56999969482 | 117.79000091553 | 120.94999694824 | 120.63779449463 | 2256800 | 3.2090998810737 | 1.6287732702847 | ||
2024-12-13 | 122.91999816895 | 124.41999816895 | 121.80999755859 | 123.2200012207 | 122.90193939209 | 3953900 | 2.1426817688721 | 0.2440636643563 | ||
2024-12-13 | 122.91999816895 | 124.41999816895 | 121.80999755859 | 123.2200012207 | 122.90193939209 | 3953900 | 2.1426817688721 | 3.814313343354 | ||
2024-12-16 | 127.91999816895 | 130.19999694824 | 125.0299987793 | 129.47999572754 | 129.1457824707 | 3368800 | 4.1350061740554 | 1.2195103040366 | ||
2024-12-16 | 8.4876391980973 | |||||||||
2024-12-16 | 127.91999816895 | 130.19999694824 | 125.0299987793 | 129.47999572754 | 129.1457824707 | 3368800 | 4.1350061740554 | -0.35526063504517 | ||
2024-12-17 | 129.02000427246 | 130.2799987793 | 126.73000335693 | 128.00999450684 | 127.67957305908 | 2285800 | -2.7248967267625 | -0.78283191147017 | ||
2024-12-17 | -1.1353114528953 | |||||||||
2024-12-17 | 129.02000427246 | 130.2799987793 | 126.73000335693 | 128.00999450684 | 127.67957305908 | 2285800 | -2.7248967267625 | 1.5077009744479 | ||
2024-12-18 | 1.5077009744479 | |||||||||
2024-12-18 | 129.94000244141 | 133.33999633789 | 122.94000244141 | 123.76999664307 | 123.45051574707 | 3468000 | -7.799605656303 | -4.7483497632856 | ||
2024-12-18 | -4.7483497632856 | |||||||||
2024-12-18 | 129.94000244141 | 133.33999633789 | 122.94000244141 | 123.76999664307 | 123.45051574707 | 3468000 | -7.799605656303 | 3.3287572580805 | ||
2024-12-19 | 3.3287572580805 | |||||||||
2024-12-19 | 127.88999938965 | 130.10000610352 | 124.73000335693 | 125.19000244141 | 124.86685943604 | 3295200 | -4.127596075829 | -2.1111869271466 | ||
2024-12-19 | 127.88999938965 | 130.10000610352 | 124.73000335693 | 125.19000244141 | 124.86685943604 | 3295200 | -4.127596075829 | -0.46329724398412 | ||
2024-12-20 | -2.5647031002819 | |||||||||
2024-12-20 | 124.61000061035 | 129.03999328613 | 123.45999908447 | 125.94999694824 | 125.62488555908 | 7149700 | 4.5196778252382 | 1.0753521638128 | ||
2024-12-20 | 124.61000061035 | 129.03999328613 | 123.45999908447 | 125.94999694824 | 125.62488555908 | 7149700 | 4.5196778252382 | 0.11115473842049 | ||
2024-12-23 | 126.08999633789 | 128.86999511719 | 125.76999664307 | 128.4700012207 | 128.1383972168 | 2080500 | 2.4648155815086 | 1.8875445728737 | ||
2024-12-23 | 126.08999633789 | 128.86999511719 | 125.76999664307 | 128.4700012207 | 128.1383972168 | 2080500 | 2.4648155815086 | 0.35027395031244 | ||
2024-12-24 | 128.91999816895 | 130.16999816895 | 128.39999389648 | 129.96000671387 | 129.62454223633 | 716900 | 1.3785080658866 | 0.8067084701312 | ||
2024-12-24 | 4.2934002706932 | |||||||||
2024-12-24 | 128.91999816895 | 130.16999816895 | 128.39999389648 | 129.96000671387 | 129.62454223633 | 716900 | 1.3785080658866 | -0.24623523213823 | ||
2024-12-26 | -0.24623523213823 | |||||||||
2024-12-26 | 129.63999938965 | 131.88000488281 | 128.88999938965 | 130.83999633789 | 130.50227355957 | 1397900 | 2.3198118607519 | 0.92563788482862 | ||
2024-12-26 | 0.92563788482862 | |||||||||
2024-12-26 | 129.63999938965 | 131.88000488281 | 128.88999938965 | 130.83999633789 | 130.50227355957 | 1397900 | 2.3198118607519 | -0.93243752281413 | ||
2024-12-27 | 129.61999511719 | 130.03999328613 | 127.62000274658 | 128.53999328613 | 128.20820617676 | 1640200 | -1.8609586777092 | -0.83320619637293 | ||
2024-12-27 | 129.61999511719 | 130.03999328613 | 127.62000274658 | 128.53999328613 | 128.20820617676 | 1640200 | -1.8609586777092 | -1.9993715572311 | ||
2024-12-30 | -3.7220997045971 | |||||||||
2024-12-30 | 125.9700012207 | 128.25999450684 | 124.66999816895 | 126.69999694824 | 126.37295532227 | 1893700 | 2.8795992545261 | 0.57949965901809 | ||
2024-12-30 | 125.9700012207 | 128.25999450684 | 124.66999816895 | 126.69999694824 | 126.37295532227 | 1893700 | 2.8795992545261 | 0.086819741910893 | ||
2024-12-31 | 0.66682252103732 | |||||||||
2024-12-31 | 126.80999755859 | 128.11000061035 | 125.25 | 125.91999816895 | 125.59497070312 | 1283400 | -2.2324569485019 | -0.70183692672748 | ||
2024-12-31 | -0.70183692672748 | |||||||||
2024-12-31 | 126.80999755859 | 128.11000061035 | 125.25 | 125.91999816895 | 125.59497070312 | 1283400 | -2.2324569485019 | 0.66709337635007 | ||
2025-01-02 | 0.66709337635007 | |||||||||
2025-01-02 | 126.76000213623 | 128.44999694824 | 125.73000335693 | 126.55999755859 | 126.23332214355 | 1756700 | -2.1175505301137 | -0.15778208761923 | ||
2025-01-02 | -0.15778208761923 | |||||||||
2025-01-02 | 126.76000213623 | 128.44999694824 | 125.73000335693 | 126.55999755859 | 126.23332214355 | 1756700 | -2.1175505301137 | 0.3476631241262 | ||
2025-01-03 | 127 | 131.38999938965 | 126.20999908447 | 130.60000610352 | 130.26290893555 | 2130800 | 4.1042709315835 | 2.8346504752091 | ||
2025-01-03 | 127 | 131.38999938965 | 126.20999908447 | 130.60000610352 | 130.26290893555 | 2130800 | 4.1042709315835 | 3.7825321223199 | ||
2025-01-06 | 135.53999328613 | 140.66000366211 | 135.30999755859 | 140 | 139.63862609863 | 3888100 | 3.95388825663 | 3.2905466539694 | ||
2025-01-06 | 135.53999328613 | 140.66000366211 | 135.30999755859 | 140 | 139.63862609863 | 3888100 | 3.95388825663 | 0.90714590890066 | ||
2025-01-07 | 11.622951167534 | |||||||||
2025-01-07 | 141.27000427246 | 144.16000366211 | 137.38000488281 | 138.82000732422 | 138.46168518066 | 3228200 | -4.7031066919145 | -1.7342655016255 | ||
2025-01-07 | 141.27000427246 | 144.16000366211 | 137.38000488281 | 138.82000732422 | 138.46168518066 | 3228200 | -4.7031066919145 | -0.66273835124188 | ||
2025-01-08 | 137.89999389648 | 138.60000610352 | 134.61000061035 | 137.14999389648 | 136.79597473145 | 2178100 | -2.8787917153366 | -0.54387239535557 | ||
2025-01-08 | 137.89999389648 | 138.60000610352 | 134.61000061035 | 137.14999389648 | 136.79597473145 | 2178100 | -2.8787917153366 | -0.62705114737421 | ||
2025-01-10 | 136.28999328613 | 136.28999328613 | 132.39999389648 | 134.16999816895 | 133.82366943359 | 1928800 | -2.8542076317236 | -1.5555031342152 | ||
2025-01-10 | 136.28999328613 | 136.28999328613 | 132.39999389648 | 134.16999816895 | 133.82366943359 | 1928800 | -2.8542076317236 | -2.0198192532326 | ||
2025-01-13 | -6.9441475627577 | |||||||||
2025-01-13 | 131.46000671387 | 133.64999389648 | 129.61999511719 | 133.2200012207 | 132.87612915039 | 1304500 | 3.1090872790524 | 1.3388060375402 | ||
2025-01-13 | 131.46000671387 | 133.64999389648 | 129.61999511719 | 133.2200012207 | 132.87612915039 | 1304500 | 3.1090872790524 | 0.76565400323869 | ||
2025-01-14 | 2.1147106628009 | |||||||||
2025-01-14 | 134.24000549316 | 135.69000244141 | 132.27000427246 | 134.17999267578 | 133.83363342285 | 1300000 | -2.5204496332898 | -0.044705613026719 | ||
2025-01-14 | -0.044705613026719 | |||||||||
2025-01-14 | 134.24000549316 | 135.69000244141 | 132.27000427246 | 134.17999267578 | 133.83363342285 | 1300000 | -2.5204496332898 | 1.5352607913464 | ||
2025-01-15 | 1.5352607913464 | |||||||||
2025-01-15 | 136.24000549316 | 137.66000366211 | 134.69000244141 | 134.92999267578 | 134.58169555664 | 1871200 | -2.1574902961597 | -0.96154783071302 | ||
2025-01-15 | -0.96154783071302 | |||||||||
2025-01-15 | 136.24000549316 | 137.66000366211 | 134.69000244141 | 134.92999267578 | 134.58169555664 | 1871200 | -2.1574902961597 | 1.8454054904955 | ||
2025-01-16 | 137.41999816895 | 139.75999450684 | 135.57000732422 | 137.57000732422 | 137.21492004395 | 1981400 | 3.0906446531324 | 0.10916108082684 | ||
2025-01-16 | 137.41999816895 | 139.75999450684 | 135.57000732422 | 137.57000732422 | 137.21492004395 | 1981400 | 3.0906446531324 | 1.7663680645552 | ||
2025-01-17 | 3.7575095230319 | |||||||||
2025-01-17 | 140 | 140 | 137.71000671387 | 138.39999389648 | 138.04275512695 | 2253700 | -1.6357094900949 | -1.1428615025112 | ||
2025-01-17 | 140 | 140 | 137.71000671387 | 138.39999389648 | 138.04275512695 | 2253700 | -1.6357094900949 | -2.4566430971286 | ||
2025-01-21 | 135 | 135.5 | 130.17999267578 | 132.30000305176 | 131.95849609375 | 4083000 | -3.9262046673201 | -1.9999977394387 | ||
2025-01-21 | -5.499997820173 | |||||||||
2025-01-21 | 135 | 135.5 | 130.17999267578 | 132.30000305176 | 131.95849609375 | 4083000 | -3.9262046673201 | 0.37792894063986 | ||
2025-01-22 | 132.80000305176 | 136.24000549316 | 132.38999938965 | 134.80000305176 | 134.45204162598 | 2262100 | 2.9080792516543 | 1.506024061777 | ||
2025-01-22 | 1.8896447031993 | |||||||||
2025-01-22 | 132.80000305176 | 136.24000549316 | 132.38999938965 | 134.80000305176 | 134.45204162598 | 2262100 | 2.9080792516543 | -2.0178050141874 | ||
2025-01-23 | 132.08000183105 | 132.61000061035 | 129.83999633789 | 131.83000183105 | 131.48971557617 | 2214300 | -2.0888351253387 | -0.18927922208828 | ||
2025-01-23 | -2.2032649506416 | |||||||||
2025-01-23 | 132.08000183105 | 132.61000061035 | 129.83999633789 | 131.83000183105 | 131.48971557617 | 2214300 | -2.0888351253387 | 0.1289525651097 | ||
2025-01-24 | 0.1289525651097 | |||||||||
2025-01-24 | 132 | 132.32000732422 | 129.27000427246 | 129.91999816895 | 129.58464050293 | 2254000 | -2.305020316606 | -1.5757589629202 | ||
2025-01-24 | 132 | 132.32000732422 | 129.27000427246 | 129.91999816895 | 129.58464050293 | 2254000 | -2.305020316606 | -4.1256162914823 | ||
2025-01-27 | 124.55999755859 | 125.38999938965 | 118.15000152588 | 120.26999664307 | 119.9595489502 | 5280400 | -5.7739834907179 | -3.4441241165803 | ||
2025-01-27 | -8.8863661794951 | |||||||||
2025-01-27 | 124.55999755859 | 125.38999938965 | 118.15000152588 | 120.26999664307 | 119.9595489502 | 5280400 | -5.7739834907179 | 0.19955558315707 | ||
2025-01-28 | 120.51000213623 | 123.16999816895 | 118.55000305176 | 121.94999694824 | 121.63521575928 | 2888600 | 3.8970856164132 | 1.1949172570621 | ||
2025-01-28 | 120.51000213623 | 123.16999816895 | 118.55000305176 | 121.94999694824 | 121.63521575928 | 2888600 | 3.8970856164132 | 0.77901156327205 | ||
2025-01-29 | 2.1867506079823 | |||||||||
2025-01-29 | 122.90000152588 | 123.51000213623 | 120.94000244141 | 122.05000305176 | 121.73496246338 | 2747400 | -2.0808028907566 | -0.69161795245553 | ||
2025-01-29 | 122.90000152588 | 123.51000213623 | 120.94000244141 | 122.05000305176 | 121.73496246338 | 2747400 | -2.0808028907566 | -16.427695657865 | ||
2025-01-30 | -17.005696717976 | |||||||||
2025-01-30 | 102 | 117.45999908447 | 100.76999664307 | 115.08000183105 | 114.78295135498 | 8838600 | 16.56247196328 | 12.823531206916 | ||
2025-01-30 | 12.823531206916 | |||||||||
2025-01-30 | 102 | 117.45999908447 | 100.76999664307 | 115.08000183105 | 114.78295135498 | 8838600 | 16.56247196328 | -1.1209601103597 | ||
2025-01-31 | -1.1209601103597 | |||||||||
2025-01-31 | 113.79000091553 | 118.88999938965 | 111.16000366211 | 115.79000091553 | 115.49111938477 | 3706900 | 6.9539361936653 | 1.757623678626 | ||
2025-01-31 | 1.757623678626 | |||||||||
2025-01-31 | 113.79000091553 | 118.88999938965 | 111.16000366211 | 115.79000091553 | 115.49111938477 | 3706900 | 6.9539361936653 | -2.7722593134916 | ||
2025-02-03 | 112.58000183105 | 113.12000274658 | 109.66999816895 | 111.08999633789 | 110.80325317383 | 3401600 | -3.0498625299414 | -1.3235081443684 | ||
2025-02-03 | -4.0590763800629 | |||||||||
2025-02-03 | 112.58000183105 | 113.12000274658 | 109.66999816895 | 111.08999633789 | 110.80325317383 | 3401600 | -3.0498625299414 | 0.36006979842025 | ||
2025-02-04 | 111.48999786377 | 112.48999786377 | 110.0299987793 | 111.66999816895 | 111.38175201416 | 3055100 | 2.2357530780374 | 0.16144973416874 | ||
2025-02-04 | 0.52210086432136 | |||||||||
2025-02-04 | 111.48999786377 | 112.48999786377 | 110.0299987793 | 111.66999816895 | 111.38175201416 | 3055100 | 2.2357530780374 | -0.80594747079452 | ||
2025-02-05 | -0.80594747079452 | |||||||||
2025-02-05 | 110.76999664307 | 113.37999725342 | 110.5299987793 | 112.61000061035 | 112.31932830811 | 2844600 | 2.5784841270214 | 1.6611032075899 | ||
2025-02-05 | 110.76999664307 | 113.37999725342 | 110.5299987793 | 112.61000061035 | 112.31932830811 | 2844600 | 2.5784841270214 | 0.23976258023533 | ||
2025-02-06 | 112.87999725342 | 114.12000274658 | 111.69000244141 | 114.06999969482 | 113.77555847168 | 2233200 | 2.1756650121398 | 1.0542190559543 | ||
2025-02-06 | 112.87999725342 | 114.12000274658 | 111.69000244141 | 114.06999969482 | 113.77555847168 | 2233200 | 2.1756650121398 | 0.0087684196171001 | ||
2025-02-07 | 2.9881784673643 | |||||||||
2025-02-07 | 114.08000183105 | 114.61000061035 | 111.5 | 113.23000335693 | 112.93772888184 | 1938200 | -2.7135508191165 | -0.74508981458459 | ||
2025-02-07 | -0.74508981458459 | |||||||||
2025-02-07 | 114.08000183105 | 114.61000061035 | 111.5 | 113.23000335693 | 112.93772888184 | 1938200 | -2.7135508191165 | 1.3953847521134 | ||
2025-02-10 | 1.3953847521134 | |||||||||
2025-02-10 | 114.80999755859 | 115.05999755859 | 112.83000183105 | 114.05999755859 | 113.76557922363 | 1549800 | -1.9381155700125 | -0.65325321483195 | ||
2025-02-10 | 114.80999755859 | 115.05999755859 | 112.83000183105 | 114.05999755859 | 113.76557922363 | 1549800 | -1.9381155700125 | -0.9030324402451 | ||
2025-02-11 | 113.0299987793 | 114.7200012207 | 112.26000213623 | 112.7200012207 | 112.42904663086 | 1697300 | -2.1443506435639 | -0.27426131287416 | ||
2025-02-11 | 113.0299987793 | 114.7200012207 | 112.26000213623 | 112.7200012207 | 112.42904663086 | 1697300 | -2.1443506435639 | -2.6082349268696 | ||
2025-02-12 | -4.3811504975686 | |||||||||
2025-02-12 | 109.7799987793 | 111.93000030518 | 109.40000152588 | 111.54000091553 | 111.2520904541 | 1592400 | 2.3126131115258 | 1.6032083765721 | ||
2025-02-12 | 109.7799987793 | 111.93000030518 | 109.40000152588 | 111.54000091553 | 111.2520904541 | 1592400 | 2.3126131115258 | 0.20620022023601 | ||
2025-02-13 | 111.76999664307 | 113.20999908447 | 111.16999816895 | 112.83999633789 | 112.54872894287 | 1755400 | 1.8350282892217 | 0.95732282988361 | ||
2025-02-13 | 2.7873907748402 | |||||||||
2025-02-13 | 111.76999664307 | 113.20999908447 | 111.16999816895 | 112.83999633789 | 112.54872894287 | 1755400 | 1.8350282892217 | -0.51399700503659 | ||
2025-02-14 | -0.51399700503659 | |||||||||
2025-02-14 | 112.26000213623 | 113.63999938965 | 112.06999969482 | 113.25 | 113.07792663574 | 1838600 | 1.4009098769514 | 0.88187942716065 | ||
2025-02-14 | 112.26000213623 | 113.63999938965 | 112.06999969482 | 113.25 | 113.07792663574 | 1838600 | 1.4009098769514 | 1.2450363462335 | ||
2025-02-18 | 114.66000366211 | 115.95999908447 | 113.56999969482 | 115.08000183105 | 114.90515136719 | 2607200 | 2.1044284547598 | 0.36629875765835 | ||
2025-02-18 | 2.5120253350807 | |||||||||
2025-02-18 | 114.66000366211 | 115.95999908447 | 113.56999969482 | 115.08000183105 | 114.90515136719 | 2607200 | 2.1044284547598 | -0.41710405743499 | ||
2025-02-19 | -0.41710405743499 | |||||||||
2025-02-19 | 114.59999847412 | 116.59999847412 | 114.43000030518 | 115.90000152588 | 115.7239074707 | 1583400 | 1.8963542455284 | 1.1343831318212 | ||
2025-02-19 | 114.59999847412 | 116.59999847412 | 114.43000030518 | 115.90000152588 | 115.7239074707 | 1583400 | 1.8963542455284 | 0.23295654832767 | ||
2025-02-20 | 116.16999816895 | 118.76000213623 | 116.05999755859 | 118.55000305176 | 118.36988067627 | 2424200 | 2.3263868985294 | 2.0487259364085 | ||
2025-02-20 | 116.16999816895 | 118.76000213623 | 116.05999755859 | 118.55000305176 | 118.36988067627 | 2424200 | 2.3263868985294 | 0.66637981087854 | ||
2025-02-21 | 4.1361238454466 | |||||||||
2025-02-21 | 119.33999633789 | 120.63999938965 | 114.62999725342 | 115.91000366211 | 115.73389434814 | 2493800 | -4.9817657216817 | -2.8741350603613 | ||
2025-02-21 | -2.8741350603613 | |||||||||
2025-02-21 | 119.33999633789 | 120.63999938965 | 114.62999725342 | 115.91000366211 | 115.73389434814 | 2493800 | -4.9817657216817 | 0.18117425402282 | ||
2025-02-24 | 0.18117425402282 | |||||||||
2025-02-24 | 116.12000274658 | 116.48999786377 | 112.7799987793 | 113.58000183105 | 113.40743255615 | 2249100 | -3.1848220040414 | -2.1873930894323 | ||
2025-02-24 | -2.1873930894323 | |||||||||
2025-02-24 | 116.12000274658 | 116.48999786377 | 112.7799987793 | 113.58000183105 | 113.40743255615 | 2249100 | -3.1848220040414 | 0.44901787164482 | ||
2025-02-25 | 0.44901787164482 | |||||||||
2025-02-25 | 114.08999633789 | 114.5 | 110.95999908447 | 111.34999847412 | 111.18081665039 | 2292500 | -3.0917038563558 | -2.4016109665345 | ||
2025-02-25 | -2.4016109665345 | |||||||||
2025-02-25 | 114.08999633789 | 114.5 | 110.95999908447 | 111.34999847412 | 111.18081665039 | 2292500 | -3.0917038563558 | 1.4818154903364 | ||
2025-02-26 | 113 | 116.73999786377 | 112.34999847412 | 114.80999755859 | 114.63555908203 | 3419300 | 3.9074316415408 | 1.6017677509679 | ||
2025-02-26 | 113 | 116.73999786377 | 112.34999847412 | 114.80999755859 | 114.63555908203 | 3419300 | 3.9074316415408 | 0.64454795653697 | ||
2025-02-27 | 3.7718945982858 | |||||||||
2025-02-27 | 115.55000305176 | 116.41999816895 | 108.73000335693 | 108.80999755859 | 108.6446762085 | 3028000 | -6.605389909775 | -5.8329773389491 | ||
2025-02-27 | -5.8329773389491 | |||||||||
2025-02-27 | 115.55000305176 | 116.41999816895 | 108.73000335693 | 108.80999755859 | 108.6446762085 | 3028000 | -6.605389909775 | 0.53304093747668 | ||
2025-02-28 | 109.38999938965 | 111.36000061035 | 107.41999816895 | 109.86000061035 | 109.6930847168 | 2831500 | 3.6678481740519 | 0.4296564798661 | ||
2025-02-28 | 109.38999938965 | 111.36000061035 | 107.41999816895 | 109.86000061035 | 109.6930847168 | 2831500 | 3.6678481740519 | 1.0012729546785 | ||
2025-03-03 | 1.9759227774278 | |||||||||
2025-03-03 | 110.95999908447 | 111.69000244141 | 104.91999816895 | 105.7799987793 | 105.6192779541 | 3731100 | -6.0614236945805 | -4.6683492681289 | ||
2025-03-03 | -4.6683492681289 | |||||||||
2025-03-03 | 110.95999908447 | 111.69000244141 | 104.91999816895 | 105.7799987793 | 105.6192779541 | 3731100 | -6.0614236945805 | 0.33087396309328 | ||
2025-03-04 | 106.12999725342 | 109.66000366211 | 103.2200012207 | 107.23000335693 | 107.06707763672 | 3543700 | 6.2391032408887 | 1.0364704908915 | ||
2025-03-04 | 106.12999725342 | 109.66000366211 | 103.2200012207 | 107.23000335693 | 107.06707763672 | 3543700 | 6.2391032408887 | 0.7180794730588 | ||
2025-03-05 | 108 | 110.69000244141 | 106.65000152588 | 110.20999908447 | 110.0425491333 | 2388800 | 3.7880926936012 | 2.0462954485858 | ||
2025-03-05 | 4.1879375650388 | |||||||||
2025-03-05 | 108 | 110.69000244141 | 106.65000152588 | 110.20999908447 | 110.0425491333 | 2388800 | 3.7880926936012 | -2.9398402056842 | ||
2025-03-06 | 106.9700012207 | 109.66999816895 | 105.12999725342 | 105.38999938965 | 105.22987365723 | 3451700 | -4.1396927065992 | -1.4770513349764 | ||
2025-03-06 | -4.3734685916564 | |||||||||
2025-03-06 | 106.9700012207 | 109.66999816895 | 105.12999725342 | 105.38999938965 | 105.22987365723 | 3451700 | -4.1396927065992 | 0.71164247494404 | ||
2025-03-07 | 106.13999938965 | 108.83999633789 | 104.34999847412 | 108.54000091553 | 108.37508392334 | 2402800 | 4.3028250401777 | 2.2611659503297 | ||
2025-03-07 | 2.9888998426053 | |||||||||
2025-03-07 | 106.13999938965 | 108.83999633789 | 104.34999847412 | 108.54000091553 | 108.37508392334 | 2402800 | 4.3028250401777 | -2.3862206978429 | ||
2025-03-10 | 105.94999694824 | 106.05000305176 | 102.44000244141 | 104.9700012207 | 104.81050872803 | 3060500 | -3.4040551687582 | -0.92496060006287 | ||
2025-03-10 | 105.94999694824 | 106.05000305176 | 102.44000244141 | 104.9700012207 | 104.81050872803 | 3060500 | -3.4040551687582 | -12.46070465747 | ||
2025-03-11 | 91.889999389648 | 94.370002746582 | 82.980003356934 | 87.069999694824 | 86.937705993652 | 12239400 | -12.069512618575 | -5.245401813951 | ||
2025-03-11 | -19.78072695744 | |||||||||
2025-03-11 | 91.889999389648 | 94.370002746582 | 82.980003356934 | 87.069999694824 | 86.937705993652 | 12239400 | -12.069512618575 | 2.2510613200211 | ||
2025-03-12 | 2.2510613200211 | |||||||||
2025-03-12 | 89.029998779297 | 89.040000915527 | 86.220001220703 | 86.73999786377 | 86.608207702637 | 7114300 | -3.1671155276599 | -2.5721677489901 | ||
2025-03-12 | 89.029998779297 | 89.040000915527 | 86.220001220703 | 86.73999786377 | 86.608207702637 | 7114300 | -3.1671155276599 | -0.59948888156891 | ||
2025-03-13 | 86.220001220703 | 87.669998168945 | 83.930000305176 | 85.330001831055 | 85.200355529785 | 4470500 | -4.2659951430161 | -1.0322423765342 | ||
2025-03-13 | -4.1558991339699 | |||||||||
2025-03-13 | 86.220001220703 | 87.669998168945 | 83.930000305176 | 85.330001831055 | 85.200355529785 | 4470500 | -4.2659951430161 | 0.71487237461838 | ||
2025-03-14 | 85.940002441406 | 86.910003662109 | 84.01000213623 | 86.73999786377 | 86.608207702637 | 5428900 | 3.4519717320995 | 0.93087665771097 | ||
2025-03-14 | 85.940002441406 | 86.910003662109 | 84.01000213623 | 86.73999786377 | 86.608207702637 | 5428900 | 3.4519717320995 | 0.47268119922403 | ||
2025-03-17 | 87.150001525879 | 90.860000610352 | 87.150001525879 | 90.169998168945 | 90.032997131348 | 3563000 | 4.257026987396 | 3.4652858177743 | ||
2025-03-17 | 5.6720921528554 | |||||||||
2025-03-17 | 87.150001525879 | 90.860000610352 | 87.150001525879 | 90.169998168945 | 90.032997131348 | 3563000 | 4.257026987396 | -1.6080702868879 | ||
2025-03-18 | -1.6080702868879 | |||||||||
2025-03-18 | 88.720001220703 | 89.660003662109 | 87.839996337891 | 88.870002746582 | 88.734977722168 | 3674800 | 2.0719574226959 | 0.16907295290243 | ||
2025-03-18 | 0.16907295290243 | |||||||||
2025-03-18 | 88.720001220703 | 89.660003662109 | 87.839996337891 | 88.870002746582 | 88.734977722168 | 3674800 | 2.0719574226959 | -0.20254337753208 | ||
2025-03-19 | 88.690002441406 | 90.459999084473 | 87.459999084473 | 88.51000213623 | 88.375518798828 | 2919700 | -3.316382965247 | -0.20295444832658 | ||
2025-03-19 | 88.690002441406 | 90.459999084473 | 87.459999084473 | 88.51000213623 | 88.375518798828 | 2919700 | -3.316382965247 | -0.99424343189828 | ||
2025-03-20 | -1.3953026385067 | |||||||||
2025-03-20 | 87.629997253418 | 89.370002746582 | 87.580001831055 | 88.180000305176 | 88.046020507812 | 2471000 | 2.0438466294855 | 0.6276424386586 | ||
2025-03-20 | 0.6276424386586 | |||||||||
2025-03-20 | 87.629997253418 | 89.370002746582 | 87.580001831055 | 88.180000305176 | 88.046020507812 | 2471000 | 2.0438466294855 | -1.8031344542781 | ||
2025-03-21 | -1.8031344542781 | |||||||||
2025-03-21 | 86.589996337891 | 88.389999389648 | 85.360000610352 | 87.51000213623 | 87.377044677734 | 5930700 | 3.5496705220612 | 1.0624850874803 | ||
2025-03-21 | 86.589996337891 | 88.389999389648 | 85.360000610352 | 87.51000213623 | 87.377044677734 | 5930700 | 3.5496705220612 | 2.5711346646951 | ||
2025-03-24 | 89.76000213623 | 91.209999084473 | 89.580001831055 | 91 | 90.86173248291 | 3206800 | 1.8195994866043 | 1.3814592627656 | ||
2025-03-24 | 5.0929712999418 | |||||||||
2025-03-24 | 89.76000213623 | 91.209999084473 | 89.580001831055 | 91 | 90.86173248291 | 3206800 | 1.8195994866043 | -0.82417582417582 | ||
2025-03-25 | 90.25 | 91.290000915527 | 89.470001220703 | 89.949996948242 | 89.813331604004 | 1942200 | -1.9936462663729 | -0.33241335374827 | ||
2025-03-25 | 90.25 | 91.290000915527 | 89.470001220703 | 89.949996948242 | 89.813331604004 | 1942200 | -1.9936462663729 | -0.35575286901716 | ||
2025-03-26 | 89.629997253418 | 90.339996337891 | 87.319999694824 | 88.01000213623 | 87.876281738281 | 2200700 | -3.3429231408987 | -1.8074251554501 | ||
2025-03-26 | 89.629997253418 | 90.339996337891 | 87.319999694824 | 88.01000213623 | 87.876281738281 | 2200700 | -3.3429231408987 | -0.94307670822451 | ||
2025-03-27 | 87.180000305176 | 87.940002441406 | 85.25 | 85.680000305176 | 85.549819946289 | 2161400 | -3.0589064893404 | -1.7205781082235 | ||
2025-03-27 | -5.8461535107958 | |||||||||
2025-03-27 | 87.180000305176 | 87.940002441406 | 85.25 | 85.680000305176 | 85.549819946289 | 2161400 | -3.0589064893404 | 0.10503774226198 | ||
2025-03-28 | 0.10503774226198 | |||||||||
2025-03-28 | 85.769996643066 | 86.290000915527 | 82.470001220703 | 82.779998779297 | 82.654220581055 | 2363800 | -4.4269320364984 | -3.4860650353205 | ||
2025-03-28 | 85.769996643066 | 86.290000915527 | 82.470001220703 | 82.779998779297 | 82.654220581055 | 2363800 | -4.4269320364984 | -1.7153880042101 | ||
2025-03-31 | -5.1416534980958 | |||||||||
2025-03-31 | 81.360000610352 | 83 | 79.599998474121 | 82.599998474121 | 82.474494934082 | 2825400 | 4.271358782732 | 1.5240878250581 | ||
2025-03-31 | 1.5240878250581 | |||||||||
2025-03-31 | 81.360000610352 | 83 | 79.599998474121 | 82.599998474121 | 82.474494934082 | 2825400 | 4.271358782732 | -0.87167219613049 | ||
2025-04-01 | -0.87167219613049 | |||||||||
2025-04-01 | 81.879997253418 | 82.769996643066 | 80.470001220703 | 82.610000610352 | 82.484481811523 | 3045900 | 2.8582022958533 | 0.89155273744606 | ||
2025-04-01 | 0.89155273744606 | |||||||||
2025-04-01 | 81.879997253418 | 82.769996643066 | 80.470001220703 | 82.610000610352 | 82.484481811523 | 3045900 | 2.8582022958533 | -1.0410369253088 | ||
2025-04-02 | -1.0410369253088 | |||||||||
2025-04-02 | 81.75 | 84.889999389648 | 81.099998474121 | 83.620002746582 | 83.492950439453 | 1732900 | 4.6732441268007 | 2.2874651334337 | ||
2025-04-02 | 2.2874651334337 | |||||||||
2025-04-02 | 81.75 | 84.889999389648 | 81.099998474121 | 83.620002746582 | 83.492950439453 | 1732900 | 4.6732441268007 | -5.8957188988819 | ||
2025-04-03 | 78.690002441406 | 79.730003356934 | 74.389999389648 | 75.089996337891 | 74.97590637207 | 5073900 | -6.6976091088058 | -4.5749218348242 | ||
2025-04-03 | 78.690002441406 | 79.730003356934 | 74.389999389648 | 75.089996337891 | 74.97590637207 | 5073900 | -6.6976091088058 | -5.3136210658678 | ||
2025-04-04 | 71.099998474121 | 72.430000305176 | 67.120002746582 | 68.720001220703 | 68.615592956543 | 6747100 | -7.331212945217 | -3.3473942397963 | ||
2025-04-04 | 71.099998474121 | 72.430000305176 | 67.120002746582 | 68.720001220703 | 68.615592956543 | 6747100 | -7.331212945217 | -1.8335304334233 | ||
2025-04-07 | -19.325523955176 | |||||||||
2025-04-07 | 67.459999084473 | 76.150001525879 | 65.769996643066 | 72.870002746582 | 72.759284973145 | 7338900 | 15.782279781987 | 8.0195726883053 | ||
2025-04-07 | 67.459999084473 | 76.150001525879 | 65.769996643066 | 72.870002746582 | 72.759284973145 | 7338900 | 15.782279781987 | 3.7189501610109 | ||
2025-04-08 | 12.03676676072 | |||||||||
2025-04-08 | 75.580001831055 | 76.150001525879 | 66.389999389648 | 67.959999084473 | 67.856742858887 | 5071700 | -12.816811478216 | -10.082035673425 | ||
2025-04-08 | -10.082035673425 | |||||||||
2025-04-08 | 75.580001831055 | 76.150001525879 | 66.389999389648 | 67.959999084473 | 67.856742858887 | 5071700 | -12.816811478216 | 2.1188970877065 | ||
2025-04-09 | 69.400001525879 | 80.400001525879 | 68.129997253418 | 79.440002441406 | 79.319305419922 | 8851100 | 18.009694359477 | 14.46685979075 | ||
2025-04-09 | 16.892294749245 | |||||||||
2025-04-09 | 69.400001525879 | 80.400001525879 | 68.129997253418 | 79.440002441406 | 79.319305419922 | 8851100 | 18.009694359477 | -5.3625402886569 | ||
2025-04-10 | 75.180000305176 | 76.419998168945 | 70.279998779297 | 72.290000915527 | 72.180168151855 | 6480600 | -8.0345453242153 | -3.8441066479345 | ||
2025-04-10 | -9.000505168857 | |||||||||
2025-04-10 | 75.180000305176 | 76.419998168945 | 70.279998779297 | 72.290000915527 | 72.180168151855 | 6480600 | -8.0345453242153 | 0.19366356048609 | ||
2025-04-11 | 72.430000305176 | 74.300003051758 | 70.5 | 73.650001525879 | 73.538101196289 | 3689900 | 5.3900752507203 | 1.684386601633 | ||
2025-04-11 | 72.430000305176 | 74.300003051758 | 70.5 | 73.650001525879 | 73.538101196289 | 3689900 | 5.3900752507203 | 2.6069221034173 | ||
2025-04-14 | 4.5372786523127 | |||||||||
2025-04-14 | 75.569999694824 | 76.019996643066 | 72.279998779297 | 73.860000610352 | 73.747779846191 | 3946900 | -4.9197553655912 | -2.2628014971261 | ||
2025-04-14 | -2.2628014971261 | |||||||||
2025-04-14 | 75.569999694824 | 76.019996643066 | 72.279998779297 | 73.860000610352 | 73.747779846191 | 3946900 | -4.9197553655912 | 0.2978624680275 | ||
2025-04-15 | 0.2978624680275 | |||||||||
2025-04-15 | 74.080001831055 | 75.360000610352 | 73.690002441406 | 74.059997558594 | 73.947471618652 | 2228200 | -2.2160272763001 | -0.027003606866205 | ||
2025-04-15 | 74.080001831055 | 75.360000610352 | 73.690002441406 | 74.059997558594 | 73.947471618652 | 2228200 | -2.2160272763001 | -4.4963466262952 | ||
2025-04-16 | -4.5221360573951 | |||||||||
2025-04-16 | 70.730003356934 | 72.650001525879 | 68.459999084473 | 71.160003662109 | 71.051887512207 | 4925800 | 6.1203659033594 | 0.60794611164632 | ||
2025-04-16 | 70.730003356934 | 72.650001525879 | 68.459999084473 | 71.160003662109 | 71.051887512207 | 4925800 | 6.1203659033594 | 0.19673887358578 | ||
2025-04-17 | 0.80588105156416 | |||||||||
2025-04-17 | 71.300003051758 | 71.790000915527 | 70.48999786377 | 71.25 | 71.141746520996 | 3056600 | -1.8108413918081 | -0.070130504372512 | ||
2025-04-17 | 71.300003051758 | 71.790000915527 | 70.48999786377 | 71.25 | 71.141746520996 | 3056600 | -1.8108413918081 | -2.5824510005482 | ||
2025-04-21 | -2.6507704190089 | |||||||||
2025-04-21 | 69.410003662109 | 70.519996643066 | 68.23999786377 | 69.809997558594 | 69.703926086426 | 3268300 | 3.3411472020391 | 0.5762770139468 | ||
2025-04-21 | 69.410003662109 | 70.519996643066 | 68.23999786377 | 69.809997558594 | 69.703926086426 | 3268300 | 3.3411472020391 | 1.3321878494484 | ||
2025-04-22 | 70.73999786377 | 72.050003051758 | 70.410003662109 | 71.290000915527 | 71.181686401367 | 3250100 | 2.3292136122001 | 0.77749938983176 | ||
2025-04-22 | 70.73999786377 | 72.050003051758 | 70.410003662109 | 71.290000915527 | 71.181686401367 | 3250100 | 2.3292136122001 | 5.3022846552855 | ||
2025-04-23 | 8.1544384585656 | |||||||||
2025-04-23 | 75.069999694824 | 75.910003662109 | 73.029998779297 | 73.180000305176 | 73.068809509277 | 3431200 | -3.7939727886617 | -2.5176493903446 | ||
2025-04-23 | -2.5176493903446 | |||||||||
2025-04-23 | 75.069999694824 | 75.910003662109 | 73.029998779297 | 73.180000305176 | 73.068809509277 | 3431200 | -3.7939727886617 | 2.1590623455394 | ||
2025-04-24 | 74.76000213623 | 77.589996337891 | 74.430000305176 | 77.300003051758 | 77.182556152344 | 3576800 | 4.2455945448856 | 3.3975399183361 | ||
2025-04-24 | 5.629957268927 | |||||||||
2025-04-24 | 74.76000213623 | 77.589996337891 | 74.430000305176 | 77.300003051758 | 77.182556152344 | 3576800 | 4.2455945448856 | -1.5653385072404 | ||
2025-04-25 | -1.5653385072404 | |||||||||
2025-04-25 | 76.089996337891 | 77.699996948242 | 73.5 | 77.120002746582 | 77.002830505371 | 2588500 | 5.7142815622343 | 1.3536686269736 | ||
2025-04-25 | 1.3536686269736 | |||||||||
2025-04-25 | 76.089996337891 | 77.699996948242 | 73.5 | 77.120002746582 | 77.002830505371 | 2588500 | 5.7142815622343 | -0.85581384673722 | ||
2025-04-28 | -0.85581384673722 | |||||||||
2025-04-28 | 76.459999084473 | 78.639999389648 | 75.339996337891 | 76.830001831055 | 76.713264465332 | 4841600 | 4.3801476137027 | 0.48391675518236 | ||
2025-04-28 | 0.48391675518236 | |||||||||
2025-04-28 | 76.459999084473 | 78.639999389648 | 75.339996337891 | 76.830001831055 | 76.713264465332 | 4841600 | 4.3801476137027 | -2.32982021719 | ||
2025-04-29 | 75.040000915527 | 76.650001525879 | 72.76000213623 | 74.889999389648 | 74.776214599609 | 4966300 | -5.0750154105804 | -0.19989542117379 | ||
2025-04-29 | 75.040000915527 | 76.650001525879 | 72.76000213623 | 74.889999389648 | 74.776214599609 | 4966300 | -5.0750154105804 | -1.6157018217841 | ||
2025-04-30 | -4.099962841086 | |||||||||
2025-04-30 | 73.680000305176 | 74.470001220703 | 71.269996643066 | 74.209999084473 | 74.097244262695 | 4360200 | 4.4899743627924 | 0.71932515893278 | ||
2025-04-30 | 73.680000305176 | 74.470001220703 | 71.269996643066 | 74.209999084473 | 74.097244262695 | 4360200 | 4.4899743627924 | 1.2801571073399 | ||
2025-05-01 | 2.0086907584196 | |||||||||
2025-05-01 | 75.160003662109 | 75.699996948242 | 73.629997253418 | 73.779998779297 | 73.667900085449 | 3041500 | -2.7344779105335 | -1.8360894299799 | ||
2025-05-01 | -1.8360894299799 | |||||||||
2025-05-01 | 75.160003662109 | 75.699996948242 | 73.629997253418 | 73.779998779297 | 73.667900085449 | 3041500 | -2.7344779105335 | 2.5887824528473 | ||
2025-05-02 | 75.690002441406 | 77.099998474121 | 75.440002441406 | 75.879997253418 | 75.764709472656 | 2526900 | 2.2004188480828 | 0.25101705097552 | ||
2025-05-02 | 2.8462977891921 | |||||||||
2025-05-02 | 75.690002441406 | 77.099998474121 | 75.440002441406 | 75.879997253418 | 75.764709472656 | 2526900 | 2.2004188480828 | -0.55350314199754 | ||
2025-05-05 | 75.459999084473 | 76.379997253418 | 75.269996643066 | 75.440002441406 | 75.325378417969 | 2484900 | -1.453260867068 | -0.026499659831725 | ||
2025-05-05 | 75.459999084473 | 76.379997253418 | 75.269996643066 | 75.440002441406 | 75.325378417969 | 2484900 | -1.453260867068 | -1.4448620519753 | ||
2025-05-06 | 74.349998474121 | 75.029998779297 | 73.73999786377 | 74.069999694824 | 73.957458496094 | 2203600 | -1.7193135232774 | -0.37659554141664 | ||
2025-05-06 | -2.3853421509082 | |||||||||
2025-05-06 | 74.349998474121 | 75.029998779297 | 73.73999786377 | 74.069999694824 | 73.957458496094 | 2203600 | -1.7193135232774 | 0 | ||
2025-05-07 | 74.069999694824 | 75.480003356934 | 73.110000610352 | 75.089996337891 | 74.97590637207 | 3310600 | 3.2416943329179 | 1.3770712127297 | ||
2025-05-07 | 74.069999694824 | 75.480003356934 | 73.110000610352 | 75.089996337891 | 74.97590637207 | 3310600 | 3.2416943329179 | 1.4915472116182 | ||
2025-05-08 | 76.209999084473 | 78.029998779297 | 75.599998474121 | 76.839996337891 | 76.723243713379 | 2713300 | 3.2142861828332 | 0.82665957352874 | ||
2025-05-08 | 76.209999084473 | 78.029998779297 | 75.599998474121 | 76.839996337891 | 76.723243713379 | 2713300 | 3.2142861828332 | 0.54659788958467 | ||
2025-05-09 | 77.26000213623 | 78.370002746582 | 76.709999084473 | 77.419998168945 | 77.302368164062 | 2353800 | 2.1639990639048 | 0.20708779224821 | ||
2025-05-09 | 77.26000213623 | 78.370002746582 | 76.709999084473 | 77.419998168945 | 77.302368164062 | 2353800 | 2.1639990639048 | 7.2978579947128 | ||
2025-05-12 | 12.150668336818 | |||||||||
2025-05-12 | 83.069999694824 | 83.769996643066 | 81.650001525879 | 83.059997558594 | 82.933799743652 | 4715000 | -2.5307332005999 | -0.012040611854114 | ||
2025-05-12 | 83.069999694824 | 83.769996643066 | 81.650001525879 | 83.059997558594 | 82.933799743652 | 4715000 | -2.5307332005999 | -0.060191938156529 | ||
2025-05-13 | -0.072225302533002 | |||||||||
2025-05-13 | 83.01000213623 | 85.629997253418 | 82.949996948242 | 84.900001525879 | 84.771003723145 | 2817400 | 3.230862451807 | 2.2768333225033 | ||
2025-05-13 | 83.01000213623 | 85.629997253418 | 82.949996948242 | 84.900001525879 | 84.771003723145 | 2817400 | 3.230862451807 | 0.18845233196618 | ||
2025-05-14 | 2.4695763999608 | |||||||||
2025-05-14 | 85.059997558594 | 85.849998474121 | 83.550003051758 | 84.269996643066 | 84.141960144043 | 2311000 | -2.6790861540395 | -0.92875727510238 | ||
2025-05-14 | 85.059997558594 | 85.849998474121 | 83.550003051758 | 84.269996643066 | 84.141960144043 | 2311000 | -2.6790861540395 | -1.2103912230906 | ||
2025-05-15 | 83.25 | 83.779998779297 | 82.339996337891 | 82.98999786377 | 82.863906860352 | 2958900 | -1.7187902391831 | -0.31231487835491 | ||
2025-05-15 | 83.25 | 83.779998779297 | 82.339996337891 | 82.98999786377 | 82.863906860352 | 2958900 | -1.7187902391831 | -0.1445898545322 | ||
2025-05-16 | 82.870002746582 | 82.870002746582 | 81.75 | 82.730003356934 | 82.604301452637 | 2183400 | -1.3515176897086 | -0.16893856040594 | ||
2025-05-16 | 82.870002746582 | 82.870002746582 | 81.75 | 82.730003356934 | 82.604301452637 | 2183400 | -1.3515176897086 | -2.6229973531821 | ||
2025-05-19 | -5.2903834107215 | |||||||||
2025-05-19 | 80.559997558594 | 81.98999786377 | 80.440002441406 | 81.470001220703 | 81.346214294434 | 1840300 | 1.9268962895573 | 1.1295974300986 | ||
2025-05-19 | 1.1295974300986 | |||||||||
2025-05-19 | 80.559997558594 | 81.98999786377 | 80.440002441406 | 81.470001220703 | 81.346214294434 | 1840300 | 1.9268962895573 | -0.58917804067936 | ||
2025-05-20 | -0.58917804067936 | |||||||||
2025-05-20 | 80.98999786377 | 81.459999084473 | 80.599998474121 | 81.419998168945 | 81.296287536621 | 1614600 | 1.0669982960703 | 0.5309301352237 | ||
2025-05-20 | 0.5309301352237 | |||||||||
2025-05-20 | 80.98999786377 | 81.459999084473 | 80.599998474121 | 81.419998168945 | 81.296287536621 | 1614600 | 1.0669982960703 | -1.2159148686239 | ||
2025-05-21 | 80.430000305176 | 81.910003662109 | 78.76000213623 | 78.980003356934 | 78.860000610352 | 2329100 | -3.8456859785688 | -1.8028060956614 | ||
2025-05-21 | 80.430000305176 | 81.910003662109 | 78.76000213623 | 78.980003356934 | 78.860000610352 | 2329100 | -3.8456859785688 | -0.11395791777623 | ||
2025-05-22 | 78.889999389648 | 79.5 | 78.220001220703 | 78.48999786377 | 78.48999786377 | 1987700 | -1.6100613576061 | -0.50703705028979 | ||
2025-05-22 | 78.889999389648 | 79.5 | 78.220001220703 | 78.48999786377 | 78.48999786377 | 1987700 | -1.6100613576061 | -2.2932799991757 | ||
2025-05-23 | -5.8093783270842 | |||||||||
2025-05-23 | 76.690002441406 | 77.459999084473 | 75.98999786377 | 76.980003356934 | 76.980003356934 | 1813300 | 1.9344667219737 | 0.37814696348317 | ||
2025-05-23 | 76.690002441406 | 77.459999084473 | 75.98999786377 | 76.980003356934 | 76.980003356934 | 1813300 | 1.9344667219737 | 2.7019928695194 | ||
2025-05-27 | 79.059997558594 | 82.389999389648 | 78.379997253418 | 81.73999786377 | 81.73999786377 | 3697400 | 5.1161039509422 | 3.3898309991593 | ||
2025-05-27 | 79.059997558594 | 82.389999389648 | 78.379997253418 | 81.73999786377 | 81.73999786377 | 3697400 | 5.1161039509422 | 0.31808434429348 | ||
2025-05-28 | 6.9239762544678 | |||||||||
2025-05-28 | 82 | 82.470001220703 | 79.910003662109 | 80.25 | 80.25 | 2711200 | -3.1041560818494 | -2.1341463414634 | ||
2025-05-28 | -2.1341463414634 | |||||||||
2025-05-28 | 82 | 82.470001220703 | 79.910003662109 | 80.25 | 80.25 | 2711200 | -3.1041560818494 | 2.1931490794149 | ||
2025-05-29 | 2.1931490794149 | |||||||||
2025-05-29 | 82.01000213623 | 82.410003662109 | 80.25 | 80.980003356934 | 80.980003356934 | 1803100 | -2.6210454630795 | -1.2559428758286 | ||
2025-05-29 | 82.01000213623 | 82.410003662109 | 80.25 | 80.980003356934 | 80.980003356934 | 1803100 | -2.6210454630795 | -0.987901974061 | ||
2025-05-30 | 80.180000305176 | 80.290000915527 | 77.019996643066 | 78.599998474121 | 78.599998474121 | 3849100 | -4.0727416056469 | -1.9705685021714 | ||
2025-05-30 | 80.180000305176 | 80.290000915527 | 77.019996643066 | 78.599998474121 | 78.599998474121 | 3849100 | -4.0727416056469 | -0.7633568521234 | ||
2025-06-02 | -4.8896500814245 | |||||||||
2025-06-02 | 78 | 79.959999084473 | 77.779998779297 | 79.48999786377 | 79.48999786377 | 2453000 | 2.8027774998578 | 1.9102536714994 | ||
2025-06-02 | 1.9102536714994 | |||||||||
2025-06-02 | 78 | 79.959999084473 | 77.779998779297 | 79.48999786377 | 79.48999786377 | 2453000 | 2.8027774998578 | -0.012573288595463 | ||
2025-06-03 | -0.012573288595463 | |||||||||
2025-06-03 | 79.480003356934 | 81.639999389648 | 78.410003662109 | 81.449996948242 | 81.449996948242 | 2151300 | 4.1193668877482 | 2.4786028033512 | ||
2025-06-03 | 79.480003356934 | 81.639999389648 | 78.410003662109 | 81.449996948242 | 81.449996948242 | 2151300 | 4.1193668877482 | 1.0558632812449 | ||
2025-06-04 | 3.5606367414846 | |||||||||
2025-06-04 | 82.309997558594 | 83.169998168945 | 81.360000610352 | 82.059997558594 | 82.059997558594 | 2472000 | -2.1762625928127 | -0.30372981097714 | ||
2025-06-04 | -0.30372981097714 | |||||||||
2025-06-04 | 82.309997558594 | 83.169998168945 | 81.360000610352 | 82.059997558594 | 82.059997558594 | 2472000 | -2.1762625928127 | 0.79210522205388 | ||
2025-06-05 | 0.79210522205388 | |||||||||
2025-06-05 | 82.709999084473 | 83.680000305176 | 81.069999694824 | 81.73999786377 | 81.73999786377 | 2336600 | -3.1190255746093 | -1.1727738259463 | ||
2025-06-05 | -1.1727738259463 | |||||||||
2025-06-05 | 82.709999084473 | 83.680000305176 | 81.069999694824 | 81.73999786377 | 81.73999786377 | 2336600 | -3.1190255746093 | 1.9084967320262 | ||
2025-06-06 | 83.300003051758 | 85.769996643066 | 82.900001525879 | 85.230003356934 | 85.230003356934 | 3122500 | 3.4619964588198 | 2.3169270521834 | ||
2025-06-06 | 83.300003051758 | 85.769996643066 | 82.900001525879 | 85.230003356934 | 85.230003356934 | 3122500 | 3.4619964588198 | 1.0324970301041 | ||
2025-06-09 | 86.110000610352 | 88 | 86.110000610352 | 86.800003051758 | 86.800003051758 | 3667900 | 2.1948663061805 | 0.80130349148237 | ||
2025-06-09 | 86.110000610352 | 88 | 86.110000610352 | 86.800003051758 | 86.800003051758 | 3667900 | 2.1948663061805 | 0.62211205892564 | ||
2025-06-10 | 87.339996337891 | 88.889999389648 | 86.769996643066 | 88.699996948242 | 88.699996948242 | 3161700 | 2.4432440112943 | 1.5571338073912 | ||
2025-06-10 | 87.339996337891 | 88.889999389648 | 86.769996643066 | 88.699996948242 | 88.699996948242 | 3161700 | 2.4432440112943 | 0.49605688449235 | ||
2025-06-11 | 9.0530972831832 | |||||||||
2025-06-11 | 89.139999389648 | 89.580001831055 | 85.76000213623 | 86.790000915527 | 86.790000915527 | 2521800 | -4.2643442919644 | -2.6363007518643 | ||
2025-06-11 | 89.139999389648 | 89.580001831055 | 85.76000213623 | 86.790000915527 | 86.790000915527 | 2521800 | -4.2643442919644 | -1.025463049038 | ||
2025-06-12 | -3.6347295108303 | |||||||||
2025-06-12 | 85.900001525879 | 86.569999694824 | 85.449996948242 | 85.910003662109 | 85.910003662109 | 2064500 | 1.3107112774509 | 0.011643930212801 | ||
2025-06-12 | 0.011643930212801 | |||||||||
2025-06-12 | 85.900001525879 | 86.569999694824 | 85.449996948242 | 85.910003662109 | 85.910003662109 | 2064500 | 1.3107112774509 | -2.4560592718054 | ||
2025-06-13 | 83.800003051758 | 84.98999786377 | 83 | 83.080001831055 | 83.080001831055 | 2736700 | -2.3414494808663 | -0.85918996954979 | ||
2025-06-13 | -3.2941470264456 | |||||||||
2025-06-13 | 83.800003051758 | 84.98999786377 | 83 | 83.080001831055 | 83.080001831055 | 2736700 | -2.3414494808663 | 1.7693803422061 | ||
2025-06-16 | 84.550003051758 | 88.550003051758 | 84.120002746582 | 87.680000305176 | 87.680000305176 | 4007700 | 5.266286448565 | 3.7019481258941 | ||
2025-06-16 | 5.5368300105184 | |||||||||
2025-06-16 | 84.550003051758 | 88.550003051758 | 84.120002746582 | 87.680000305176 | 87.680000305176 | 4007700 | 5.266286448565 | -0.98084010875715 | ||
2025-06-17 | 86.819999694824 | 88.180000305176 | 86.01000213623 | 86.430000305176 | 86.430000305176 | 2998700 | -2.4608733969555 | -0.44920455081698 | ||
2025-06-17 | -1.4256386811694 | |||||||||
2025-06-17 | 86.819999694824 | 88.180000305176 | 86.01000213623 | 86.430000305176 | 86.430000305176 | 2998700 | -2.4608733969555 | 0.2429701304306 | ||
2025-06-18 | 0.2429701304306 | |||||||||
2025-06-18 | 86.639999389648 | 87.160003662109 | 85.419998168945 | 86.26000213623 | 86.26000213623 | 3291000 | -1.99633480961 | -0.43859332420929 | ||
2025-06-18 | -0.43859332420929 | |||||||||
2025-06-18 | 86.639999389648 | 87.160003662109 | 85.419998168945 | 86.26000213623 | 86.26000213623 | 3291000 | -1.99633480961 | 1.4027348185799 | ||
2025-06-20 | 1.4027348185799 | |||||||||
2025-06-20 | 87.470001220703 | 87.830001831055 | 84.23999786377 | 86.290000915527 | 86.290000915527 | 6559900 | -4.0874460804301 | -1.3490342845639 | ||
2025-06-20 | 87.470001220703 | 87.830001831055 | 84.23999786377 | 86.290000915527 | 86.290000915527 | 6559900 | -4.0874460804301 | -0.18542549589958 | ||
2025-06-23 | -1.5319583269515 | |||||||||
2025-06-23 | 86.129997253418 | 88.349998474121 | 85.580001831055 | 87.360000610352 | 87.360000610352 | 3744100 | 3.2367335636831 | 1.4280777849262 | ||
2025-06-23 | 86.129997253418 | 88.349998474121 | 85.580001831055 | 87.360000610352 | 87.360000610352 | 3744100 | 3.2367335636831 | 2.8846115218179 | ||
2025-06-24 | 89.879997253418 | 90.900001525879 | 89.089996337891 | 90.389999389648 | 90.389999389648 | 5908400 | 2.0316592910426 | 0.56742562507264 | ||
2025-06-24 | 89.879997253418 | 90.900001525879 | 89.089996337891 | 90.389999389648 | 90.389999389648 | 5908400 | 2.0316592910426 | 0.29871033774103 | ||
2025-06-25 | 5.2594990748263 | |||||||||
2025-06-25 | 90.660003662109 | 90.970001220703 | 88.73999786377 | 90.199996948242 | 90.199996948242 | 3646000 | -2.4513612476748 | -0.50739763433237 | ||
2025-06-25 | -0.50739763433237 | |||||||||
2025-06-25 | 90.660003662109 | 90.970001220703 | 88.73999786377 | 90.199996948242 | 90.199996948242 | 3646000 | -2.4513612476748 | 0.94235713112425 | ||
2025-06-26 | 91.050003051758 | 91.73999786377 | 90.029998779297 | 91.050003051758 | 91.050003051758 | 2922900 | 1.899365886547 | 0 | ||
2025-06-26 | 91.050003051758 | 91.73999786377 | 90.029998779297 | 91.050003051758 | 91.050003051758 | 2922900 | 1.899365886547 | 0 | ||
2025-06-27 | 0.94235713112425 | |||||||||
2025-06-27 | 91.050003051758 | 91.699996948242 | 89.269996643066 | 90.349998474121 | 90.349998474121 | 5979700 | -2.6499458953607 | -0.76881334890104 | ||
2025-06-27 | -0.76881334890104 | |||||||||
2025-06-27 | 91.050003051758 | 91.699996948242 | 89.269996643066 | 90.349998474121 | 90.349998474121 | 5979700 | -2.6499458953607 | 0.486997729759 | ||
2025-06-30 | 0.486997729759 | |||||||||
2025-06-30 | 90.790000915527 | 90.790000915527 | 89.660003662109 | 89.919998168945 | 89.919998168945 | 1932500 | -1.2446274281563 | -0.9582583300021 | ||
2025-06-30 | 90.790000915527 | 90.790000915527 | 89.660003662109 | 89.919998168945 | 89.919998168945 | 1932500 | -1.2446274281563 | -0.44484156363901 | ||
2025-07-01 | -1.3988371623022 | |||||||||
2025-07-01 | 89.519996643066 | 92.660003662109 | 89.199996948242 | 91.919998168945 | 91.919998168945 | 3786300 | 3.8789314262812 | 2.6809669524991 | ||
2025-07-01 | 89.519996643066 | 92.660003662109 | 89.199996948242 | 91.919998168945 | 91.919998168945 | 3786300 | 3.8789314262812 | 0.50043417497376 | ||
2025-07-02 | 92.379997253418 | 94.819999694824 | 92.25 | 94.180000305176 | 94.180000305176 | 4544200 | 2.7859075282647 | 1.9484770570192 | ||
2025-07-02 | 92.379997253418 | 94.819999694824 | 92.25 | 94.180000305176 | 94.180000305176 | 4544200 | 2.7859075282647 | 1.0936491568903 | ||
2025-07-03 | 6.3561245026554 | |||||||||
2025-07-03 | 95.209999084473 | 95.209999084473 | 92.160003662109 | 93.059997558594 | 93.059997558594 | 2188800 | -3.2034402391468 | -2.2581677833768 | ||
2025-07-03 | 95.209999084473 | 95.209999084473 | 92.160003662109 | 93.059997558594 | 93.059997558594 | 2188800 | -3.2034402391468 | -0.45131977215115 | ||
2025-07-07 | 92.639999389648 | 93.360000610352 | 90.23999786377 | 90.589996337891 | 90.589996337891 | 3151800 | -3.3419052337025 | -2.2128703208809 | ||
2025-07-07 | -4.8524343987054 | |||||||||
2025-07-07 | 92.639999389648 | 93.360000610352 | 90.23999786377 | 90.589996337891 | 90.589996337891 | 3151800 | -3.3419052337025 | 0.68440531145348 | ||
2025-07-08 | 91.209999084473 | 93.800003051758 | 90.800003051758 | 92.220001220703 | 92.220001220703 | 2936200 | 3.3039646466641 | 1.1073370752861 | ||
2025-07-08 | 1.7993210604985 | |||||||||
2025-07-08 | 91.209999084473 | 93.800003051758 | 90.800003051758 | 92.220001220703 | 92.220001220703 | 2936200 | 3.3039646466641 | -0.16265617425001 | ||
2025-07-09 | -0.16265617425001 | |||||||||
2025-07-09 | 92.069999694824 | 93.51000213623 | 91.110000610352 | 92.779998779297 | 92.779998779297 | 2058800 | 2.6341801227101 | 0.77115139222985 | ||
2025-07-09 | 92.069999694824 | 93.51000213623 | 91.110000610352 | 92.779998779297 | 92.779998779297 | 2058800 | 2.6341801227101 | 2.7699932406096 | ||
2025-07-10 | 95.349998474121 | 99.220001220703 | 94.209999084473 | 98.620002746582 | 98.620002746582 | 7288500 | 5.3179091231476 | 3.4294749080132 | ||
2025-07-10 | 7.1141556136293 | |||||||||
2025-07-10 | 95.349998474121 | 99.220001220703 | 94.209999084473 | 98.620002746582 | 98.620002746582 | 7288500 | 5.3179091231476 | -0.99371661898231 | ||
2025-07-11 | 97.639999389648 | 98 | 95.970001220703 | 97.050003051758 | 97.050003051758 | 3750800 | -2.0714273258131 | -0.60425680210847 | ||
2025-07-11 | 97.639999389648 | 98 | 95.970001220703 | 97.050003051758 | 97.050003051758 | 3750800 | -2.0714273258131 | -0.041216810169509 | ||
2025-07-14 | 97.01000213623 | 97.050003051758 | 93.589996337891 | 95.220001220703 | 95.220001220703 | 3605100 | -3.5651793972865 | -1.8451715040823 | ||
2025-07-14 | -3.4475780076945 | |||||||||
2025-07-14 | 97.01000213623 | 97.050003051758 | 93.589996337891 | 95.220001220703 | 95.220001220703 | 3605100 | -3.5651793972865 | 1.459776697993 | ||
2025-07-15 | 1.459776697993 | |||||||||
2025-07-15 | 96.610000610352 | 98.099998474121 | 92.980003356934 | 93.029998779297 | 93.029998779297 | 3654200 | -5.2191592220444 | -3.705622408071 | ||
2025-07-15 | 96.610000610352 | 98.099998474121 | 92.980003356934 | 93.029998779297 | 93.029998779297 | 3654200 | -5.2191592220444 | -0.58045890853813 | ||
2025-07-16 | 92.48999786377 | 92.730003356934 | 88.599998474121 | 91.980003356934 | 91.980003356934 | 3866300 | -4.4537956791778 | -0.55140503688531 | ||
2025-07-16 | 92.48999786377 | 92.730003356934 | 88.599998474121 | 91.980003356934 | 91.980003356934 | 3866300 | -4.4537956791778 | -1.7177666594808 | ||
2025-07-17 | -6.427905025608 | |||||||||
2025-07-17 | 90.400001525879 | 93.319999694824 | 90.309997558594 | 92.800003051758 | 92.800003051758 | 2823200 | 3.332966689848 | 2.6548688997443 | ||
2025-07-17 | 90.400001525879 | 93.319999694824 | 90.309997558594 | 92.800003051758 | 92.800003051758 | 2823200 | 3.332966689848 | 0.70042443438483 | ||
2025-07-18 | 93.449996948242 | 94.110000610352 | 92.300003051758 | 93.919998168945 | 93.919998168945 | 2524400 | 1.9609940398147 | 0.50294407282157 | ||
2025-07-18 | 93.449996948242 | 94.110000610352 | 92.300003051758 | 93.919998168945 | 93.919998168945 | 2524400 | 1.9609940398147 | 1.9804095470762 | ||
2025-07-21 | 5.9513242949203 | |||||||||
2025-07-21 | 95.779998779297 | 97.25 | 94.790000915527 | 94.819999694824 | 94.819999694824 | 2802100 | -2.5295620405889 | -1.0022959873749 | ||
2025-07-21 | 95.779998779297 | 97.25 | 94.790000915527 | 94.819999694824 | 94.819999694824 | 2802100 | -2.5295620405889 | -0.51676636294724 | ||
2025-07-22 | 94.330001831055 | 95.540000915527 | 92.26000213623 | 93.699996948242 | 93.699996948242 | 2641100 | -3.4331157084632 | -0.66787328589354 | ||
2025-07-22 | -2.1716452887492 | |||||||||
2025-07-22 | 94.330001831055 | 95.540000915527 | 92.26000213623 | 93.699996948242 | 93.699996948242 | 2641100 | -3.4331157084632 | 1.0779105326848 | ||
2025-07-23 | 1.0779105326848 | |||||||||
2025-07-23 | 94.709999084473 | 94.709999084473 | 91.790000915527 | 93.029998779297 | 93.029998779297 | 2736100 | -3.083093862498 | -1.7738362595457 | ||
2025-07-23 | 94.709999084473 | 94.709999084473 | 91.790000915527 | 93.029998779297 | 93.029998779297 | 2736100 | -3.083093862498 | -0.80619156169107 | ||
2025-07-24 | 92.279998779297 | 92.629997253418 | 90.069999694824 | 91.330001831055 | 91.330001831055 | 3521600 | -2.7636809181696 | -1.0294722158745 | ||
2025-07-24 | -3.5687860691492 | |||||||||
2025-07-24 | 92.279998779297 | 92.629997253418 | 90.069999694824 | 91.330001831055 | 91.330001831055 | 3521600 | -2.7636809181696 | 0.076644797351166 | ||
2025-07-25 | 0.076644797351166 | |||||||||
2025-07-25 | 91.400001525879 | 91.769996643066 | 89.650001525879 | 90.150001525879 | 90.150001525879 | 3100400 | -2.3101178977189 | -1.3676148568182 | ||
2025-07-25 | -1.3676148568182 | |||||||||
2025-07-25 | 91.400001525879 | 91.769996643066 | 89.650001525879 | 90.150001525879 | 90.150001525879 | 3100400 | -2.3101178977189 | 1.5862454586485 | ||
2025-07-28 | 1.5862454586485 | |||||||||
2025-07-28 | 91.580001831055 | 92.440002441406 | 90.790000915527 | 91.139999389648 | 91.139999389648 | 3688400 | -1.7849431872579 | -0.48045690391878 | ||
2025-07-28 | -0.48045690391878 | |||||||||
2025-07-28 | 91.580001831055 | 92.440002441406 | 90.790000915527 | 91.139999389648 | 91.139999389648 | 3688400 | -1.7849431872579 | 0.51569148985149 | ||
2025-07-29 | 0.51569148985149 | |||||||||
2025-07-29 | 91.610000610352 | 92.370002746582 | 89.180000305176 | 90.550003051758 | 90.550003051758 | 6754500 | -3.4535047597195 | -1.1570762488064 | ||
2025-07-29 | -1.1570762488064 | |||||||||
2025-07-29 | 91.610000610352 | 92.370002746582 | 89.180000305176 | 90.550003051758 | 90.550003051758 | 6754500 | -3.4535047597195 | 16.764218435751 | ||
2025-07-30 | 105.73000335693 | 110.5 | 102.48000335693 | 107.65000152588 | 107.65000152588 | 19844300 | 7.8259137200973 | 1.8159444887783 | ||
2025-07-30 | 105.73000335693 | 110.5 | 102.48000335693 | 107.65000152588 | 107.65000152588 | 19844300 | 7.8259137200973 | 0.7895944840435 | ||
2025-07-31 | 19.82329800473 | |||||||||
2025-07-31 | 108.5 | 113.43000030518 | 107.08999633789 | 107.43000030518 | 107.43000030518 | 9399900 | -5.589353742597 | -0.98617483393937 | ||
2025-07-31 | 108.5 | 113.43000030518 | 107.08999633789 | 107.43000030518 | 107.43000030518 | 9399900 | -5.589353742597 | -2.8390608238794 | ||
2025-08-01 | 104.37999725342 | 105.80000305176 | 102.41999816895 | 104.16000366211 | 104.16000366211 | 4812200 | -3.1947115173135 | -0.21076221220286 | ||
2025-08-01 | -3.999996624784 |
Teradyne, Inc. is a Stock listed on the NasdaqGS, trading under the symbol TER. The asset is currently priced at 104.16 USD. This provides an important snapshot of its current market position within the Stock sector.
During the most recent trading session on the NasdaqGS, Teradyne, Inc. had recently a daily price range from 102.415 to 105.8 USD. These fluctuations are typical for assets in the Stock market and reflect current market conditions.
Throughout the day, Teradyne, Inc. has seen price movements ranging from 102.415 to 105.8 USD. This daily volatility reflects the dynamics of the market and the interaction of various market participants. Regular price fluctuations are a standard part of trading for this type of asset on the NasdaqGS.
Traded on the NasdaqGS, Teradyne, Inc. is a significant player in the Stock category. Investors can observe the recent price activity, with the asset trading at 104.16 USD and a daily range that has varied between 102.415 and 105.8 USD.
As a listed Stock on the NasdaqGS, TER continues to play a role in daily market activities. Its current price of 104.16 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, Teradyne, Inc. remains a noteworthy Stock on the NasdaqGS. Its recent price of 104.16 USD, combined with daily highs and lows ranging from 102.415 to 105.8 USD, offers a view of its activity on the exchange.