RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
泸州老窖000568.SZ
最近收盘价82.462026-07-17
最近交易日2026-07-17
成交量（股）19,096,481
成交额（元）1,584,338,226
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-01-24 | 2026-01-30 | cash_dividend | 1.358 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-02 | 2025-08-08 | cash_dividend | 4.592 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-17 | 2025-01-24 | cash_dividend | 1.358 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-16 | 2024-08-23 | cash_dividend | 5.400078 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-18 | 2023-08-28 | cash_dividend | 4.225 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 84.16 | 85.62 | 81.95 | 82.46 | 82.46 | qfq | 19,096,481 | 1,584,338,226 | -2.04% |
| 2026-07-16 | 83.11 | 85.07 | 82.66 | 84.18 | 84.18 | qfq | 19,022,649 | 1,598,165,618 | 1.28% |
| 2026-07-15 | 76.81 | 83.61 | 76.11 | 83.12 | 83.12 | qfq | 26,563,633 | 2,165,934,497 | 7.04% |
| 2026-07-14 | 76.80 | 77.98 | 76.35 | 77.65 | 77.65 | qfq | 10,860,609 | 837,777,557 | 1.17% |
| 2026-07-13 | 77.18 | 77.48 | 76.06 | 76.75 | 76.75 | qfq | 11,485,515 | 880,177,410 | -1.83% |
| 2026-07-10 | 75.00 | 78.21 | 74.03 | 78.18 | 78.18 | qfq | 19,818,522 | 1,523,502,862 | 4.37% |
| 2026-07-09 | 76.08 | 76.40 | 74.61 | 74.91 | 74.91 | qfq | 10,642,537 | 800,506,799 | -1.96% |
| 2026-07-08 | 76.15 | 77.12 | 75.51 | 76.41 | 76.41 | qfq | 9,154,055 | 699,082,707 | 0.28% |
| 2026-07-07 | 78.00 | 78.66 | 76.09 | 76.20 | 76.20 | qfq | 8,981,956 | 689,796,472 | -2.59% |
| 2026-07-06 | 77.02 | 79.05 | 76.62 | 78.23 | 78.23 | qfq | 13,435,869 | 1,050,464,070 | 1.33% |
| 2026-07-03 | 77.45 | 78.56 | 76.60 | 77.20 | 77.20 | qfq | 10,450,460 | 809,705,840 | 0.04% |
| 2026-07-02 | 77.92 | 79.11 | 76.88 | 77.17 | 77.17 | qfq | 11,576,166 | 898,375,508 | -1.04% |
| 2026-07-01 | 77.21 | 78.60 | 76.41 | 77.98 | 77.98 | qfq | 12,543,119 | 974,269,391 | 0.59% |
| 2026-06-30 | 75.52 | 78.28 | 75.10 | 77.52 | 77.52 | qfq | 17,023,996 | 1,305,741,290 | 1.72% |
| 2026-06-29 | 75.00 | 77.26 | 73.37 | 76.21 | 76.21 | qfq | 19,381,760 | 1,468,073,844 | 1.34% |
| 2026-06-26 | 78.31 | 79.24 | 75.20 | 75.20 | 75.20 | qfq | 14,726,302 | 1,129,284,696 | -4.06% |
| 2026-06-25 | 76.46 | 79.66 | 76.25 | 78.38 | 78.38 | qfq | 17,496,339 | 1,362,651,598 | 1.96% |
| 2026-06-24 | 78.70 | 79.55 | 76.85 | 76.87 | 76.87 | qfq | 13,564,854 | 1,052,746,855 | -2.54% |
| 2026-06-23 | 80.71 | 82.30 | 78.65 | 78.87 | 78.87 | qfq | 16,472,770 | 1,319,147,017 | -2.95% |
| 2026-06-22 | 80.08 | 82.48 | 79.24 | 81.27 | 81.27 | qfq | 18,012,986 | 1,448,695,220 | 0.42% |
| 2026-06-18 | 82.56 | 82.75 | 80.50 | 80.93 | 80.93 | qfq | 11,627,889 | 944,546,371 | -2.42% |
| 2026-06-17 | 83.01 | 83.48 | 81.89 | 82.94 | 82.94 | qfq | 9,411,958 | 776,895,717 | -0.41% |
| 2026-06-16 | 84.34 | 84.63 | 82.72 | 83.28 | 83.28 | qfq | 13,330,254 | 1,112,105,811 | -1.65% |
| 2026-06-15 | 85.12 | 85.78 | 84.29 | 84.68 | 84.68 | qfq | 11,095,913 | 941,223,389 | -0.38% |
| 2026-06-12 | 85.04 | 86.56 | 84.56 | 85.00 | 85.00 | qfq | 14,193,939 | 1,215,345,977 | -0.56% |
| 2026-06-11 | 84.51 | 85.98 | 84.36 | 85.48 | 85.48 | qfq | 9,364,052 | 798,185,680 | 0.08% |
| 2026-06-10 | 84.38 | 86.68 | 84.03 | 85.41 | 85.41 | qfq | 12,827,655 | 1,100,223,935 | 1.14% |
| 2026-06-09 | 84.48 | 84.90 | 83.50 | 84.45 | 84.45 | qfq | 7,777,673 | 654,114,317 | -0.13% |
| 2026-06-08 | 86.60 | 87.40 | 84.51 | 84.56 | 84.56 | qfq | 10,597,993 | 904,597,477 | -2.67% |
| 2026-06-05 | 87.04 | 88.18 | 86.44 | 86.88 | 86.88 | qfq | 7,387,256 | 644,152,414 | 0.32% |
| 2026-06-04 | 87.40 | 88.33 | 86.60 | 86.60 | 86.60 | qfq | 7,355,230 | 642,332,463 | -1.09% |
| 2026-06-03 | 88.13 | 88.53 | 86.36 | 87.55 | 87.55 | qfq | 11,904,758 | 1,036,929,405 | -1.07% |
| 2026-06-02 | 89.60 | 90.83 | 88.31 | 88.50 | 88.50 | qfq | 14,551,383 | 1,295,899,001 | -2.10% |
| 2026-06-01 | 90.91 | 91.38 | 89.40 | 90.40 | 90.40 | qfq | 14,082,175 | 1,270,525,757 | -0.70% |
| 2026-05-29 | 88.61 | 92.38 | 88.56 | 91.04 | 91.04 | qfq | 20,103,081 | 1,824,661,077 | 2.27% |
| 2026-05-28 | 90.09 | 90.86 | 88.99 | 89.02 | 89.02 | qfq | 11,249,442 | 1,008,528,742 | -3.22% |
| 2026-05-27 | 90.48 | 93.70 | 88.30 | 91.98 | 91.98 | qfq | 20,886,922 | 1,891,879,335 | 1.32% |
| 2026-05-26 | 91.27 | 93.25 | 90.25 | 90.78 | 90.78 | qfq | 10,925,094 | 997,188,785 | -1.16% |
| 2026-05-25 | 89.41 | 93.50 | 88.88 | 91.85 | 91.85 | qfq | 13,688,897 | 1,258,517,274 | 2.03% |
| 2026-05-22 | 91.41 | 91.97 | 89.69 | 90.02 | 90.02 | qfq | 7,819,870 | 704,539,788 | -1.53% |
| 2026-05-21 | 92.00 | 93.88 | 91.21 | 91.42 | 91.42 | qfq | 9,684,505 | 894,767,421 | -0.85% |
| 2026-05-20 | 90.15 | 93.30 | 90.03 | 92.20 | 92.20 | qfq | 12,216,917 | 1,126,264,668 | 2.07% |
| 2026-05-19 | 90.12 | 92.40 | 90.12 | 90.33 | 90.33 | qfq | 9,012,175 | 822,327,359 | 0.40% |
| 2026-05-18 | 91.00 | 91.49 | 89.89 | 89.97 | 89.97 | qfq | 8,217,133 | 742,840,231 | -1.13% |
| 2026-05-15 | 92.80 | 93.20 | 90.75 | 91.00 | 91.00 | qfq | 13,697,805 | 1,252,907,211 | -3.55% |
| 2026-05-14 | 92.63 | 96.19 | 92.32 | 94.35 | 94.35 | qfq | 15,180,601 | 1,425,525,597 | 1.78% |
| 2026-05-13 | 94.79 | 95.18 | 92.22 | 92.70 | 92.70 | qfq | 11,837,384 | 1,100,847,346 | -2.19% |
| 2026-05-12 | 96.81 | 96.90 | 94.30 | 94.78 | 94.78 | qfq | 13,876,336 | 1,319,939,374 | -2.20% |
| 2026-05-11 | 97.45 | 98.33 | 96.30 | 96.91 | 96.91 | qfq | 9,919,793 | 961,663,036 | -0.64% |
| 2026-05-08 | 98.99 | 99.02 | 97.50 | 97.53 | 97.53 | qfq | 6,855,470 | 672,134,636 | -1.53% |
| 2026-05-07 | 98.28 | 100.35 | 98.00 | 99.05 | 99.05 | qfq | 11,076,146 | 1,100,361,985 | 0.73% |
| 2026-05-06 | 97.00 | 98.40 | 95.50 | 98.33 | 98.33 | qfq | 19,221,474 | 1,858,175,908 | -1.77% |
| 2026-04-30 | 101.34 | 102.10 | 100.03 | 100.10 | 100.10 | qfq | 8,984,439 | 904,951,945 | -1.60% |
| 2026-04-29 | 100.50 | 103.00 | 100.38 | 101.73 | 101.73 | qfq | 12,244,425 | 1,242,514,761 | 1.53% |
| 2026-04-28 | 100.37 | 101.37 | 99.80 | 100.20 | 100.20 | qfq | 6,718,251 | 673,886,656 | -0.15% |
| 2026-04-27 | 101.50 | 101.87 | 100.20 | 100.35 | 100.35 | qfq | 7,379,413 | 744,773,831 | -2.22% |
| 2026-04-24 | 100.90 | 103.55 | 100.25 | 102.63 | 102.63 | qfq | 10,851,242 | 1,111,842,858 | 0.77% |
| 2026-04-23 | 100.50 | 103.16 | 100.48 | 101.85 | 101.85 | qfq | 11,547,755 | 1,176,539,496 | 1.61% |
| 2026-04-22 | 100.63 | 100.63 | 99.72 | 100.24 | 100.24 | qfq | 8,120,880 | 812,481,713 | -0.37% |
| 2026-04-21 | 100.50 | 101.12 | 100.40 | 100.61 | 100.61 | qfq | 4,455,793 | 448,686,699 | -0.04% |
| 2026-04-20 | 101.00 | 101.33 | 100.20 | 100.65 | 100.65 | qfq | 7,721,370 | 777,317,193 | -0.54% |
| 2026-04-17 | 101.00 | 101.50 | 100.56 | 101.20 | 101.20 | qfq | 9,256,034 | 935,095,082 | -1.80% |
| 2026-04-16 | 102.77 | 103.56 | 102.45 | 103.05 | 103.05 | qfq | 5,950,877 | 612,408,774 | -0.04% |
| 2026-04-15 | 103.21 | 103.81 | 102.20 | 103.09 | 103.09 | qfq | 7,303,144 | 751,875,387 | -0.12% |
| 2026-04-14 | 102.47 | 103.31 | 101.60 | 103.21 | 103.21 | qfq | 7,605,750 | 779,656,867 | 0.76% |
| 2026-04-13 | 102.00 | 102.54 | 101.38 | 102.43 | 102.43 | qfq | 5,596,485 | 569,689,430 | -0.08% |
| 2026-04-10 | 103.49 | 103.49 | 102.20 | 102.51 | 102.51 | qfq | 8,540,755 | 876,233,499 | -0.28% |
| 2026-04-09 | 104.30 | 104.78 | 102.56 | 102.80 | 102.80 | qfq | 7,059,079 | 728,108,837 | -2.12% |
| 2026-04-08 | 104.58 | 105.03 | 104.01 | 105.03 | 105.03 | qfq | 5,664,161 | 592,784,862 | 1.49% |
| 2026-04-07 | 104.27 | 104.90 | 102.78 | 103.49 | 103.49 | qfq | 4,472,673 | 462,899,721 | -0.75% |
| 2026-04-03 | 105.90 | 106.50 | 104.10 | 104.27 | 104.27 | qfq | 4,346,404 | 454,943,139 | -1.59% |
| 2026-04-02 | 105.49 | 106.89 | 105.22 | 105.96 | 105.96 | qfq | 4,483,582 | 474,937,782 | -0.28% |
| 2026-04-01 | 105.81 | 107.30 | 104.00 | 106.26 | 106.26 | qfq | 6,659,368 | 706,393,522 | 1.51% |
| 2026-03-31 | 107.35 | 108.50 | 104.60 | 104.68 | 104.68 | qfq | 8,996,592 | 957,603,447 | -0.59% |
| 2026-03-30 | 103.00 | 106.23 | 102.56 | 105.30 | 105.30 | qfq | 8,062,033 | 844,382,679 | 1.46% |
| 2026-03-27 | 101.40 | 104.44 | 101.20 | 103.78 | 103.78 | qfq | 7,647,566 | 789,880,653 | 1.84% |
| 2026-03-26 | 103.50 | 104.38 | 101.78 | 101.90 | 101.90 | qfq | 7,355,226 | 755,135,531 | -1.87% |
| 2026-03-25 | 103.65 | 103.88 | 103.00 | 103.84 | 103.84 | qfq | 5,071,209 | 524,534,834 | 0.44% |
| 2026-03-24 | 103.64 | 103.80 | 101.88 | 103.39 | 103.39 | qfq | 5,401,255 | 555,075,560 | 0.93% |
| 2026-03-23 | 104.00 | 104.15 | 102.04 | 102.44 | 102.44 | qfq | 8,641,529 | 890,354,463 | -2.62% |
| 2026-03-20 | 105.55 | 106.78 | 104.85 | 105.20 | 105.20 | qfq | 5,104,025 | 539,004,714 | -0.19% |
| 2026-03-19 | 106.00 | 106.80 | 105.13 | 105.40 | 105.40 | qfq | 4,917,486 | 520,557,068 | -1.36% |
| 2026-03-18 | 108.00 | 108.41 | 106.16 | 106.85 | 106.85 | qfq | 5,697,700 | 609,444,873 | -1.18% |
| 2026-03-17 | 108.08 | 110.18 | 107.70 | 108.13 | 108.13 | qfq | 8,206,227 | 893,272,377 | -0.45% |
| 2026-03-16 | 107.50 | 110.33 | 107.20 | 108.62 | 108.62 | qfq | 11,696,323 | 1,275,790,059 | 0.70% |
| 2026-03-13 | 104.70 | 108.79 | 104.62 | 107.86 | 107.86 | qfq | 13,109,496 | 1,403,484,995 | 2.55% |
| 2026-03-12 | 104.75 | 105.76 | 103.89 | 105.18 | 105.18 | qfq | 7,422,666 | 776,228,865 | 0.36% |
| 2026-03-11 | 105.08 | 105.18 | 104.06 | 104.80 | 104.80 | qfq | 7,111,309 | 743,948,162 | -0.26% |
| 2026-03-10 | 105.52 | 105.95 | 104.85 | 105.07 | 105.07 | qfq | 6,033,692 | 635,181,567 | 0.06% |
| 2026-03-09 | 104.40 | 105.81 | 104.03 | 105.01 | 105.01 | qfq | 6,622,794 | 695,896,034 | -0.92% |
| 2026-03-06 | 103.44 | 106.20 | 103.21 | 105.98 | 105.98 | qfq | 8,045,189 | 843,683,989 | 1.97% |
| 2026-03-05 | 104.30 | 104.89 | 103.43 | 103.93 | 103.93 | qfq | 6,285,320 | 654,178,830 | 0.28% |
| 2026-03-04 | 106.81 | 106.81 | 103.00 | 103.64 | 103.64 | qfq | 15,604,436 | 1,626,140,054 | -3.59% |
| 2026-03-03 | 107.89 | 110.40 | 106.81 | 107.50 | 107.50 | qfq | 12,431,724 | 1,343,782,991 | -0.62% |
| 2026-03-02 | 108.98 | 110.18 | 107.60 | 108.17 | 108.17 | qfq | 10,817,375 | 1,173,149,902 | -2.11% |
| 2026-02-27 | 111.04 | 111.49 | 110.35 | 110.50 | 110.50 | qfq | 6,481,263 | 717,623,932 | -0.45% |
| 2026-02-26 | 112.55 | 112.92 | 110.44 | 111.00 | 111.00 | qfq | 10,440,141 | 1,160,864,140 | -1.70% |
| 2026-02-25 | 112.78 | 113.77 | 112.60 | 112.92 | 112.92 | qfq | 8,764,349 | 990,316,967 | 0.37% |
| 2026-02-24 | 116.85 | 117.52 | 112.48 | 112.50 | 112.50 | qfq | 12,607,302 | 1,429,254,116 | -3.23% |
| 2026-02-13 | 116.01 | 117.52 | 115.11 | 116.25 | 116.25 | qfq | 9,280,111 | 1,080,706,361 | 0.54% |
| 2026-02-12 | 117.55 | 117.94 | 115.57 | 115.62 | 115.62 | qfq | 9,332,215 | 1,083,981,222 | -1.97% |
| 2026-02-11 | 118.18 | 118.74 | 117.00 | 117.94 | 117.94 | qfq | 8,572,875 | 1,008,430,171 | -0.21% |
| 2026-02-10 | 121.00 | 121.00 | 117.60 | 118.19 | 118.19 | qfq | 12,866,212 | 1,522,683,319 | -2.56% |
| 2026-02-09 | 122.88 | 123.42 | 120.21 | 121.29 | 121.29 | qfq | 14,698,272 | 1,786,272,442 | -1.25% |
| 2026-02-06 | 125.49 | 126.78 | 122.41 | 122.83 | 122.83 | qfq | 12,251,527 | 1,510,280,327 | -2.10% |
| 2026-02-05 | 125.40 | 127.91 | 125.05 | 125.46 | 125.46 | qfq | 15,871,076 | 2,005,188,174 | -0.67% |
| 2026-02-04 | 121.52 | 127.37 | 121.00 | 126.30 | 126.30 | qfq | 22,480,045 | 2,809,728,295 | 3.27% |
| 2026-02-03 | 120.94 | 124.27 | 120.35 | 122.30 | 122.30 | qfq | 14,273,630 | 1,743,384,439 | 0.25% |
| 2026-02-02 | 119.18 | 126.36 | 118.96 | 122.00 | 122.00 | qfq | 26,849,892 | 3,306,811,884 | 0.91% |
| 2026-01-30 | 123.17 | 124.79 | 120.62 | 120.90 | 120.90 | qfq | 31,515,526 | 3,857,853,385 | -2.68% |
| 2026-01-29 | 113.58 | 124.23 | 113.10 | 124.23 | 122.87 | qfq | 38,936,289 | 4,658,942,931 | 10.00% |
| 2026-01-28 | 112.00 | 114.50 | 111.55 | 112.94 | 111.71 | qfq | 13,800,938 | 1,559,535,100 | 0.52% |
| 2026-01-27 | 112.60 | 113.47 | 110.36 | 112.36 | 111.13 | qfq | 12,121,972 | 1,355,367,046 | -0.06% |
| 2026-01-26 | 112.06 | 113.09 | 109.40 | 112.43 | 111.20 | qfq | 16,092,518 | 1,791,130,339 | 0.35% |
| 2026-01-23 | 112.35 | 113.58 | 111.91 | 112.04 | 110.82 | qfq | 8,429,404 | 948,823,404 | -0.28% |
| 2026-01-22 | 113.33 | 114.14 | 112.22 | 112.35 | 111.12 | qfq | 8,235,413 | 930,191,567 | -0.73% |
| 2026-01-21 | 115.61 | 115.98 | 113.11 | 113.18 | 111.94 | qfq | 10,695,898 | 1,218,866,555 | -2.65% |
| 2026-01-20 | 113.40 | 116.85 | 112.95 | 116.26 | 114.99 | qfq | 15,007,920 | 1,730,220,799 | 2.35% |
| 2026-01-19 | 114.07 | 114.60 | 113.30 | 113.59 | 112.35 | qfq | 7,283,334 | 829,378,743 | -0.60% |
| 2026-01-16 | 115.55 | 115.99 | 113.73 | 114.28 | 113.03 | qfq | 9,085,101 | 1,040,329,460 | -0.94% |
| 2026-01-15 | 115.10 | 117.16 | 115.01 | 115.36 | 114.10 | qfq | 8,774,097 | 1,015,170,617 | -1.28% |
| 2026-01-14 | 117.22 | 119.44 | 115.85 | 116.86 | 115.58 | qfq | 13,697,485 | 1,610,174,502 | -0.97% |
| 2026-01-13 | 119.29 | 120.48 | 117.64 | 118.00 | 116.71 | qfq | 12,514,426 | 1,489,341,913 | -1.08% |
| 2026-01-12 | 116.87 | 120.11 | 116.80 | 119.29 | 117.99 | qfq | 12,964,117 | 1,541,177,178 | 2.08% |
| 2026-01-09 | 117.58 | 118.57 | 116.30 | 116.86 | 115.58 | qfq | 8,651,180 | 1,014,017,208 | 0.23% |
| 2026-01-08 | 117.08 | 117.38 | 115.52 | 116.59 | 115.32 | qfq | 7,233,119 | 842,213,070 | -0.45% |
| 2026-01-07 | 118.65 | 118.80 | 116.84 | 117.12 | 115.84 | qfq | 9,367,641 | 1,101,593,073 | -1.26% |
| 2026-01-06 | 118.00 | 118.66 | 116.69 | 118.62 | 117.32 | qfq | 10,974,756 | 1,294,015,287 | 0.53% |
| 2026-01-05 | 116.22 | 118.38 | 116.22 | 118.00 | 116.71 | qfq | 8,781,463 | 1,032,433,205 | 1.53% |
| 2025-12-31 | 117.53 | 117.84 | 116.10 | 116.22 | 114.95 | qfq | 5,839,418 | 681,749,500 | -1.38% |
| 2025-12-30 | 117.17 | 118.10 | 116.70 | 117.85 | 116.56 | qfq | 5,283,200 | 621,021,305 | 0.55% |
| 2025-12-29 | 119.25 | 119.25 | 117.00 | 117.21 | 115.93 | qfq | 9,890,591 | 1,165,557,615 | -1.83% |
| 2025-12-26 | 120.01 | 120.75 | 119.15 | 119.39 | 118.08 | qfq | 7,343,791 | 879,376,087 | -1.10% |
| 2025-12-25 | 119.49 | 122.12 | 119.49 | 120.72 | 119.40 | qfq | 8,192,097 | 989,236,042 | 0.65% |
| 2025-12-24 | 120.12 | 120.38 | 119.31 | 119.94 | 118.63 | qfq | 5,259,257 | 630,133,981 | -0.38% |
| 2025-12-23 | 121.19 | 121.32 | 119.51 | 120.40 | 119.08 | qfq | 7,193,371 | 866,285,818 | -0.77% |
| 2025-12-22 | 121.69 | 123.10 | 121.14 | 121.33 | 120.00 | qfq | 8,054,542 | 982,406,281 | -0.62% |
| 2025-12-19 | 121.97 | 122.52 | 121.35 | 122.09 | 120.76 | qfq | 6,712,305 | 817,729,627 | 0.10% |
| 2025-12-18 | 121.90 | 122.85 | 121.50 | 121.97 | 120.64 | qfq | 5,105,821 | 623,907,149 | -0.11% |
| 2025-12-17 | 122.58 | 123.21 | 120.75 | 122.11 | 120.78 | qfq | 7,840,578 | 957,540,701 | -0.61% |
| 2025-12-16 | 122.02 | 123.22 | 121.66 | 122.86 | 121.52 | qfq | 5,232,686 | 641,448,192 | 0.04% |
| 2025-12-15 | 124.47 | 125.68 | 122.75 | 122.81 | 121.47 | qfq | 9,519,384 | 1,183,099,685 | -0.14% |
| 2025-12-12 | 122.15 | 124.46 | 121.21 | 122.98 | 121.64 | qfq | 12,879,574 | 1,578,162,847 | 1.30% |
| 2025-12-11 | 122.60 | 123.50 | 121.36 | 121.40 | 120.07 | qfq | 5,169,935 | 631,421,065 | -0.99% |
| 2025-12-10 | 121.61 | 123.29 | 120.01 | 122.62 | 121.28 | qfq | 8,299,471 | 1,012,523,217 | 0.41% |
| 2025-12-09 | 125.00 | 125.06 | 121.10 | 122.12 | 120.79 | qfq | 12,711,894 | 1,560,058,594 | -2.60% |
| 2025-12-08 | 127.60 | 128.29 | 125.00 | 125.38 | 124.01 | qfq | 11,742,648 | 1,481,859,251 | -2.31% |
| 2025-12-05 | 127.68 | 128.66 | 127.00 | 128.35 | 126.95 | qfq | 5,555,184 | 710,454,515 | 0.50% |
| 2025-12-04 | 132.42 | 132.79 | 126.96 | 127.71 | 126.31 | qfq | 14,035,050 | 1,801,422,858 | -3.76% |
| 2025-12-03 | 134.00 | 134.08 | 132.00 | 132.70 | 131.25 | qfq | 4,813,797 | 639,480,775 | -0.74% |
| 2025-12-02 | 135.00 | 136.17 | 133.69 | 133.69 | 132.23 | qfq | 4,661,914 | 627,146,691 | -1.52% |
| 2025-12-01 | 136.00 | 138.36 | 134.55 | 135.76 | 134.28 | qfq | 6,305,216 | 860,191,369 | -0.09% |
| 2025-11-28 | 135.02 | 136.48 | 134.21 | 135.88 | 134.39 | qfq | 5,609,216 | 761,666,394 | 0.64% |
| 2025-11-27 | 135.14 | 136.10 | 133.86 | 135.01 | 133.53 | qfq | 6,153,900 | 829,966,657 | 0.06% |
| 2025-11-26 | 133.59 | 135.30 | 133.50 | 134.93 | 133.46 | qfq | 6,171,939 | 830,061,482 | 1.00% |
| 2025-11-25 | 132.92 | 133.94 | 132.01 | 133.59 | 132.13 | qfq | 7,183,720 | 956,681,331 | 0.50% |
| 2025-11-24 | 134.70 | 136.00 | 132.41 | 132.92 | 131.47 | qfq | 8,916,136 | 1,193,405,285 | -0.95% |
| 2025-11-21 | 136.00 | 138.89 | 133.89 | 134.20 | 132.73 | qfq | 10,177,131 | 1,385,066,930 | -1.94% |
| 2025-11-20 | 137.43 | 139.21 | 136.56 | 136.85 | 135.35 | qfq | 5,630,106 | 774,675,240 | -0.21% |
| 2025-11-19 | 139.02 | 139.96 | 136.73 | 137.14 | 135.64 | qfq | 7,977,921 | 1,099,157,151 | -1.87% |
| 2025-11-18 | 139.94 | 142.53 | 138.90 | 139.75 | 138.22 | qfq | 7,871,781 | 1,106,104,630 | -0.18% |
| 2025-11-17 | 139.10 | 141.17 | 138.47 | 140.00 | 138.47 | qfq | 7,802,610 | 1,091,539,462 | 0.27% |
| 2025-11-14 | 142.90 | 145.88 | 139.61 | 139.62 | 138.09 | qfq | 9,474,533 | 1,344,771,101 | -2.58% |
| 2025-11-13 | 141.66 | 144.98 | 140.24 | 143.32 | 141.75 | qfq | 11,411,556 | 1,629,260,880 | 1.02% |
| 2025-11-12 | 141.49 | 143.80 | 141.00 | 141.87 | 140.32 | qfq | 10,080,933 | 1,435,569,882 | 0.16% |
| 2025-11-11 | 141.00 | 142.42 | 138.45 | 141.64 | 140.09 | qfq | 16,129,169 | 2,264,962,244 | -0.60% |
| 2025-11-10 | 131.65 | 143.57 | 131.10 | 142.49 | 140.93 | qfq | 28,469,814 | 3,966,471,965 | 8.23% |
| 2025-11-07 | 131.45 | 133.22 | 131.40 | 131.65 | 130.21 | qfq | 5,388,745 | 712,206,522 | -0.19% |
| 2025-11-06 | 133.40 | 134.50 | 131.66 | 131.90 | 130.46 | qfq | 6,784,954 | 899,097,694 | -0.20% |
| 2025-11-05 | 132.00 | 134.68 | 131.46 | 132.17 | 130.73 | qfq | 6,164,267 | 819,277,229 | -0.70% |
| 2025-11-04 | 135.03 | 135.10 | 132.19 | 133.10 | 131.65 | qfq | 6,796,659 | 907,981,683 | -1.44% |
| 2025-11-03 | 133.98 | 136.55 | 132.32 | 135.04 | 133.56 | qfq | 9,952,938 | 1,337,358,921 | 0.37% |
| 2025-10-31 | 130.33 | 136.90 | 130.33 | 134.54 | 133.07 | qfq | 19,063,560 | 2,571,305,225 | 3.59% |
| 2025-10-30 | 129.50 | 132.18 | 129.00 | 129.88 | 128.46 | qfq | 7,914,413 | 1,034,416,876 | 0.01% |
| 2025-10-29 | 130.40 | 130.89 | 128.89 | 129.87 | 128.45 | qfq | 5,785,212 | 748,797,672 | -0.48% |
| 2025-10-28 | 129.39 | 132.73 | 129.35 | 130.49 | 129.06 | qfq | 7,159,421 | 939,450,038 | 0.84% |
| 2025-10-27 | 129.00 | 131.30 | 128.60 | 129.40 | 127.99 | qfq | 9,415,683 | 1,221,951,917 | -0.64% |
| 2025-10-24 | 136.00 | 136.31 | 129.90 | 130.24 | 128.82 | qfq | 15,693,033 | 2,075,275,159 | -4.64% |
| 2025-10-23 | 133.98 | 136.80 | 133.28 | 136.58 | 135.09 | qfq | 7,774,581 | 1,051,123,961 | 1.42% |
| 2025-10-22 | 133.95 | 136.29 | 133.51 | 134.67 | 133.20 | qfq | 5,622,342 | 757,470,906 | 0.34% |
| 2025-10-21 | 133.00 | 136.29 | 132.58 | 134.21 | 132.74 | qfq | 7,826,160 | 1,054,380,429 | 0.80% |
| 2025-10-20 | 135.00 | 135.08 | 132.50 | 133.15 | 131.69 | qfq | 8,147,329 | 1,089,540,915 | -1.37% |
| 2025-10-17 | 136.55 | 137.64 | 134.85 | 135.00 | 133.52 | qfq | 7,875,320 | 1,071,871,669 | -1.50% |
| 2025-10-16 | 133.80 | 137.30 | 133.80 | 137.05 | 135.55 | qfq | 10,630,292 | 1,445,763,834 | 1.81% |
| 2025-10-15 | 131.70 | 135.74 | 131.46 | 134.62 | 133.15 | qfq | 11,413,077 | 1,528,800,066 | 1.49% |
| 2025-10-14 | 128.00 | 133.66 | 126.95 | 132.65 | 131.20 | qfq | 18,560,169 | 2,441,054,495 | 4.20% |
| 2025-10-13 | 127.00 | 128.00 | 126.70 | 127.30 | 125.91 | qfq | 7,787,267 | 991,675,250 | -1.22% |
| 2025-10-10 | 129.35 | 130.65 | 128.60 | 128.87 | 127.46 | qfq | 7,950,076 | 1,030,053,388 | -0.76% |
| 2025-10-09 | 130.02 | 130.73 | 127.06 | 129.86 | 128.44 | qfq | 12,487,311 | 1,608,055,496 | -1.56% |
| 2025-09-30 | 132.15 | 133.70 | 130.05 | 131.92 | 130.48 | qfq | 10,255,238 | 1,356,191,180 | -0.86% |
| 2025-09-29 | 128.82 | 133.77 | 128.00 | 133.06 | 131.61 | qfq | 16,023,345 | 2,104,263,963 | 4.30% |
| 2025-09-26 | 128.83 | 129.30 | 126.81 | 127.58 | 126.19 | qfq | 12,710,627 | 1,624,513,513 | -1.45% |
| 2025-09-25 | 131.85 | 132.18 | 129.44 | 129.46 | 128.04 | qfq | 9,712,219 | 1,266,819,071 | -1.86% |
| 2025-09-24 | 132.21 | 133.00 | 131.32 | 131.91 | 130.47 | qfq | 6,262,095 | 825,797,269 | -0.53% |
| 2025-09-23 | 133.57 | 134.47 | 132.00 | 132.61 | 131.16 | qfq | 6,126,806 | 813,636,225 | -0.73% |
| 2025-09-22 | 134.50 | 135.08 | 131.88 | 133.58 | 132.12 | qfq | 8,094,116 | 1,079,352,964 | -0.94% |
| 2025-09-19 | 133.00 | 135.28 | 131.95 | 134.85 | 133.38 | qfq | 8,542,139 | 1,139,332,072 | 0.86% |
| 2025-09-18 | 137.05 | 137.58 | 132.52 | 133.70 | 132.24 | qfq | 11,694,985 | 1,575,238,206 | -2.41% |
| 2025-09-17 | 138.00 | 139.10 | 136.37 | 137.00 | 135.50 | qfq | 6,988,721 | 957,885,688 | -1.05% |
| 2025-09-16 | 139.18 | 139.46 | 136.90 | 138.45 | 136.94 | qfq | 6,103,958 | 843,149,567 | -0.47% |
| 2025-09-15 | 138.39 | 139.80 | 137.70 | 139.10 | 137.58 | qfq | 7,059,268 | 980,269,897 | 0.07% |
| 2025-09-12 | 140.46 | 144.28 | 138.90 | 139.00 | 137.48 | qfq | 10,655,893 | 1,500,553,695 | -1.04% |
| 2025-09-11 | 139.00 | 140.89 | 138.30 | 140.46 | 138.92 | qfq | 9,278,869 | 1,294,055,418 | 0.63% |
| 2025-09-10 | 140.30 | 142.37 | 137.72 | 139.58 | 138.05 | qfq | 12,466,650 | 1,748,527,537 | -0.52% |
| 2025-09-09 | 139.41 | 140.56 | 137.60 | 140.31 | 138.78 | qfq | 9,628,793 | 1,340,138,176 | 0.31% |
| 2025-09-08 | 136.00 | 140.00 | 135.43 | 139.88 | 138.35 | qfq | 14,216,539 | 1,972,858,208 | 2.93% |
| 2025-09-05 | 134.08 | 136.23 | 132.51 | 135.90 | 134.41 | qfq | 8,191,939 | 1,101,641,244 | 1.35% |
| 2025-09-04 | 135.00 | 135.63 | 132.20 | 134.09 | 132.62 | qfq | 9,682,423 | 1,295,665,979 | -1.11% |
| 2025-09-03 | 137.47 | 140.80 | 134.01 | 135.59 | 134.11 | qfq | 10,301,298 | 1,407,659,852 | -1.07% |
| 2025-09-02 | 135.75 | 141.08 | 135.28 | 137.05 | 135.55 | qfq | 16,285,276 | 2,255,018,925 | 0.88% |
| 2025-09-01 | 136.00 | 137.14 | 134.20 | 135.85 | 134.36 | qfq | 11,846,641 | 1,606,474,174 | -0.98% |
| 2025-08-29 | 133.94 | 138.58 | 133.90 | 137.19 | 135.69 | qfq | 14,416,288 | 1,978,510,531 | 2.59% |
| 2025-08-28 | 132.80 | 134.66 | 130.50 | 133.72 | 132.26 | qfq | 12,374,958 | 1,642,858,625 | -0.07% |
| 2025-08-27 | 139.80 | 139.82 | 133.22 | 133.82 | 132.36 | qfq | 20,028,507 | 2,723,404,830 | -4.98% |
| 2025-08-26 | 138.00 | 143.00 | 136.82 | 140.83 | 139.29 | qfq | 17,817,766 | 2,488,956,834 | 1.32% |
| 2025-08-25 | 132.50 | 139.00 | 131.60 | 138.99 | 137.47 | qfq | 21,462,428 | 2,920,003,065 | 6.35% |
| 2025-08-22 | 129.64 | 130.80 | 128.77 | 130.69 | 129.26 | qfq | 8,999,500 | 1,167,787,755 | 0.80% |
| 2025-08-21 | 130.45 | 131.92 | 129.28 | 129.65 | 128.23 | qfq | 10,027,039 | 1,306,740,057 | -0.51% |
| 2025-08-20 | 125.70 | 132.50 | 125.68 | 130.31 | 128.89 | qfq | 22,875,087 | 2,988,813,923 | 3.09% |
| 2025-08-19 | 124.80 | 128.57 | 124.25 | 126.40 | 125.02 | qfq | 15,026,308 | 1,912,980,891 | 1.26% |
| 2025-08-18 | 124.66 | 126.11 | 124.20 | 124.83 | 123.47 | qfq | 10,087,155 | 1,261,033,542 | 0.10% |
| 2025-08-15 | 123.90 | 125.19 | 123.16 | 124.70 | 123.34 | qfq | 8,648,937 | 1,073,216,766 | 0.02% |
| 2025-08-14 | 125.76 | 127.63 | 124.53 | 124.68 | 123.32 | qfq | 8,695,593 | 1,095,877,193 | -0.86% |
| 2025-08-13 | 125.40 | 126.61 | 124.01 | 125.76 | 124.39 | qfq | 9,070,610 | 1,135,600,355 | 0.26% |
| 2025-08-12 | 126.08 | 130.69 | 125.02 | 125.43 | 124.06 | qfq | 17,352,522 | 2,217,883,734 | -0.52% |
| 2025-08-11 | 122.22 | 126.20 | 122.22 | 126.08 | 124.70 | qfq | 11,393,331 | 1,423,819,176 | 3.22% |
| 2025-08-08 | 123.86 | 123.86 | 120.88 | 122.15 | 120.81 | qfq | 8,089,915 | 990,279,509 | -4.87% |
| 2025-08-07 | 127.18 | 129.49 | 127.18 | 128.40 | 122.45 | qfq | 9,411,529 | 1,206,534,783 | 0.64% |
| 2025-08-06 | 126.86 | 127.99 | 126.28 | 127.58 | 121.67 | qfq | 5,604,391 | 712,686,021 | 0.45% |
| 2025-08-05 | 124.09 | 127.49 | 124.08 | 127.01 | 121.13 | qfq | 9,419,227 | 1,189,113,092 | 2.39% |
| 2025-08-04 | 123.30 | 124.30 | 122.62 | 124.05 | 118.31 | qfq | 5,902,249 | 729,247,236 | 0.80% |
| 2025-08-01 | 122.70 | 123.28 | 121.77 | 123.06 | 117.36 | qfq | 6,948,094 | 851,642,310 | 0.13% |
| 2025-07-31 | 126.63 | 126.63 | 122.70 | 122.90 | 117.21 | qfq | 11,087,839 | 1,374,424,288 | -3.30% |
| 2025-07-30 | 124.30 | 128.13 | 124.30 | 127.09 | 121.21 | qfq | 13,282,781 | 1,684,252,981 | 2.24% |
| 2025-07-29 | 123.88 | 124.61 | 122.69 | 124.30 | 118.54 | qfq | 7,359,086 | 909,548,527 | 0.21% |
| 2025-07-28 | 124.60 | 124.99 | 122.39 | 124.04 | 118.30 | qfq | 11,167,554 | 1,378,012,875 | -0.63% |
| 2025-07-25 | 128.20 | 128.39 | 124.00 | 124.83 | 119.05 | qfq | 12,016,007 | 1,513,338,201 | -2.62% |
| 2025-07-24 | 128.39 | 128.58 | 127.00 | 128.19 | 122.25 | qfq | 8,364,228 | 1,069,421,963 | -0.15% |
| 2025-07-23 | 129.38 | 130.75 | 128.00 | 128.38 | 122.44 | qfq | 11,075,931 | 1,431,571,792 | -0.77% |
| 2025-07-22 | 123.73 | 129.66 | 123.73 | 129.38 | 123.39 | qfq | 16,783,030 | 2,140,625,274 | 4.55% |
| 2025-07-21 | 124.50 | 125.01 | 123.35 | 123.75 | 118.02 | qfq | 8,426,000 | 1,044,954,659 | -0.84% |
| 2025-07-18 | 120.66 | 125.88 | 120.14 | 124.80 | 119.02 | qfq | 17,373,392 | 2,160,435,042 | 3.44% |
| 2025-07-17 | 120.11 | 121.50 | 119.48 | 120.65 | 115.06 | qfq | 8,205,666 | 987,642,178 | -0.03% |
| 2025-07-16 | 118.70 | 121.54 | 118.59 | 120.69 | 115.10 | qfq | 8,893,021 | 1,072,314,282 | 1.46% |
| 2025-07-15 | 118.82 | 119.78 | 118.36 | 118.95 | 113.44 | qfq | 9,361,363 | 1,113,626,931 | -0.85% |
| 2025-07-14 | 118.50 | 120.55 | 117.96 | 119.97 | 114.41 | qfq | 10,903,174 | 1,301,588,787 | 0.73% |
| 2025-07-11 | 115.89 | 119.58 | 115.88 | 119.10 | 113.59 | qfq | 18,551,460 | 2,198,987,075 | 2.09% |
| 2025-07-10 | 114.10 | 116.89 | 113.80 | 116.66 | 111.26 | qfq | 12,748,565 | 1,471,198,005 | 2.01% |
| 2025-07-09 | 113.90 | 115.67 | 113.66 | 114.36 | 109.06 | qfq | 10,173,927 | 1,169,276,359 | 0.32% |
| 2025-07-08 | 113.05 | 114.06 | 112.80 | 114.00 | 108.72 | qfq | 7,544,394 | 856,436,371 | 0.68% |
| 2025-07-07 | 113.93 | 114.27 | 113.05 | 113.23 | 107.99 | qfq | 6,312,691 | 717,085,195 | -0.61% |
| 2025-07-04 | 112.60 | 114.37 | 112.50 | 113.93 | 108.65 | qfq | 8,534,074 | 969,681,216 | 0.91% |
| 2025-07-03 | 112.81 | 113.92 | 112.42 | 112.90 | 107.67 | qfq | 6,967,431 | 788,405,295 | 0.09% |
| 2025-07-02 | 112.50 | 114.25 | 112.50 | 112.80 | 107.58 | qfq | 9,388,593 | 1,064,564,219 | 0.27% |
| 2025-07-01 | 113.01 | 113.19 | 112.20 | 112.50 | 107.29 | qfq | 6,346,328 | 714,049,664 | -0.79% |
| 2025-06-30 | 112.95 | 113.70 | 111.88 | 113.40 | 108.15 | qfq | 9,250,534 | 1,043,486,207 | 0.51% |
| 2025-06-27 | 113.22 | 113.73 | 112.80 | 112.82 | 107.60 | qfq | 7,530,734 | 852,899,209 | -0.94% |
| 2025-06-26 | 113.73 | 114.40 | 113.15 | 113.89 | 108.62 | qfq | 6,536,483 | 744,513,203 | 0.17% |
| 2025-06-25 | 114.23 | 115.28 | 112.72 | 113.70 | 108.44 | qfq | 9,476,505 | 1,075,018,948 | -0.46% |
| 2025-06-24 | 113.81 | 114.76 | 113.46 | 114.23 | 108.94 | qfq | 7,392,221 | 843,096,904 | 0.41% |
| 2025-06-23 | 112.80 | 114.40 | 111.68 | 113.76 | 108.49 | qfq | 8,797,145 | 998,393,452 | -0.30% |
| 2025-06-20 | 111.01 | 114.68 | 111.01 | 114.10 | 108.82 | qfq | 17,573,822 | 1,998,163,931 | 2.78% |
| 2025-06-19 | 109.99 | 111.98 | 109.98 | 111.01 | 105.87 | qfq | 11,736,260 | 1,306,311,432 | 0.63% |
| 2025-06-18 | 111.70 | 112.00 | 109.93 | 110.32 | 105.21 | qfq | 11,154,869 | 1,235,651,927 | 0.31% |
| 2025-06-17 | 108.66 | 110.48 | 108.10 | 109.98 | 104.89 | qfq | 10,087,128 | 1,105,573,927 | 1.08% |
| 2025-06-16 | 107.61 | 109.20 | 106.75 | 108.80 | 103.76 | qfq | 15,101,436 | 1,629,581,339 | -0.26% |
| 2025-06-13 | 112.05 | 112.44 | 108.48 | 109.08 | 104.03 | qfq | 21,226,937 | 2,328,324,173 | -3.61% |
| 2025-06-12 | 115.00 | 115.00 | 113.13 | 113.17 | 107.93 | qfq | 16,566,381 | 1,881,159,613 | -1.75% |
| 2025-06-11 | 115.10 | 116.38 | 115.10 | 115.18 | 109.85 | qfq | 8,678,323 | 1,002,261,976 | -0.09% |
| 2025-06-10 | 116.24 | 116.24 | 114.53 | 115.28 | 109.94 | qfq | 11,626,036 | 1,340,067,174 | -0.83% |
| 2025-06-09 | 115.81 | 116.89 | 115.40 | 116.25 | 110.87 | qfq | 7,539,407 | 876,567,222 | 0.09% |
| 2025-06-06 | 116.25 | 116.95 | 115.80 | 116.14 | 110.76 | qfq | 6,849,326 | 795,434,429 | -0.09% |
| 2025-06-05 | 115.00 | 116.40 | 115.00 | 116.25 | 110.87 | qfq | 8,063,374 | 933,659,983 | 1.10% |
| 2025-06-04 | 115.36 | 116.00 | 114.58 | 114.99 | 109.67 | qfq | 8,955,388 | 1,031,072,038 | -0.36% |
| 2025-06-03 | 116.01 | 116.07 | 114.90 | 115.40 | 110.06 | qfq | 11,254,024 | 1,297,351,625 | -1.30% |
| 2025-05-30 | 118.66 | 118.89 | 116.60 | 116.92 | 111.51 | qfq | 11,247,530 | 1,317,539,135 | -1.82% |
| 2025-05-29 | 119.01 | 119.51 | 118.20 | 119.09 | 113.58 | qfq | 6,133,079 | 729,378,079 | 0.08% |
| 2025-05-28 | 119.20 | 119.49 | 118.41 | 119.00 | 113.49 | qfq | 5,902,907 | 701,675,421 | -0.15% |
| 2025-05-27 | 119.41 | 120.38 | 118.80 | 119.18 | 113.66 | qfq | 6,096,410 | 727,587,934 | -0.28% |
| 2025-05-26 | 121.50 | 121.89 | 119.30 | 119.51 | 113.98 | qfq | 9,716,283 | 1,167,391,987 | -1.91% |
| 2025-05-23 | 121.91 | 123.15 | 121.62 | 121.84 | 116.20 | qfq | 5,725,861 | 701,368,837 | -0.21% |
| 2025-05-22 | 122.70 | 122.88 | 121.90 | 122.10 | 116.45 | qfq | 6,158,770 | 752,066,475 | -0.48% |
| 2025-05-21 | 122.69 | 123.39 | 122.54 | 122.69 | 117.01 | qfq | 5,774,194 | 709,632,020 | 0.02% |
| 2025-05-20 | 122.78 | 123.18 | 121.59 | 122.67 | 116.99 | qfq | 7,618,359 | 932,662,240 | -0.25% |
| 2025-05-19 | 123.28 | 124.39 | 122.51 | 122.98 | 117.29 | qfq | 13,275,845 | 1,632,175,092 | -2.62% |
| 2025-05-16 | 128.01 | 128.49 | 125.79 | 126.29 | 120.44 | qfq | 6,655,706 | 842,457,931 | -1.56% |
| 2025-05-15 | 129.40 | 131.44 | 128.23 | 128.29 | 122.35 | qfq | 6,572,902 | 850,790,656 | -1.42% |
| 2025-05-14 | 126.00 | 131.70 | 125.36 | 130.14 | 124.11 | qfq | 14,811,002 | 1,911,369,040 | 3.29% |
| 2025-05-13 | 127.16 | 127.16 | 125.90 | 126.00 | 120.17 | qfq | 4,992,654 | 629,994,847 | -0.47% |
| 2025-05-12 | 126.68 | 127.20 | 125.80 | 126.59 | 120.73 | qfq | 5,825,960 | 736,420,642 | 0.18% |
| 2025-05-09 | 126.69 | 126.88 | 126.00 | 126.36 | 120.51 | qfq | 4,089,982 | 516,838,213 | -0.64% |
| 2025-05-08 | 125.18 | 128.33 | 124.32 | 127.18 | 121.29 | qfq | 6,790,272 | 860,485,477 | 1.04% |
| 2025-05-07 | 126.53 | 127.89 | 125.51 | 125.87 | 120.04 | qfq | 6,533,192 | 826,388,322 | 0.32% |
| 2025-05-06 | 123.87 | 125.66 | 123.50 | 125.47 | 119.66 | qfq | 6,655,137 | 830,876,551 | 1.40% |
| 2025-04-30 | 123.64 | 125.18 | 123.46 | 123.74 | 118.01 | qfq | 5,804,209 | 719,742,515 | 0.11% |
| 2025-04-29 | 124.88 | 125.29 | 123.20 | 123.60 | 117.88 | qfq | 8,002,169 | 992,239,046 | -1.59% |
| 2025-04-28 | 125.36 | 127.91 | 125.31 | 125.60 | 119.78 | qfq | 7,899,515 | 997,646,979 | 0.19% |
| 2025-04-25 | 126.00 | 127.54 | 125.01 | 125.36 | 119.56 | qfq | 7,813,031 | 983,745,072 | -0.94% |
| 2025-04-24 | 128.60 | 128.80 | 126.51 | 126.55 | 120.69 | qfq | 8,419,231 | 1,073,144,321 | -1.63% |
| 2025-04-23 | 129.29 | 129.75 | 128.00 | 128.65 | 122.69 | qfq | 6,976,609 | 896,879,538 | -0.38% |
| 2025-04-22 | 129.31 | 130.33 | 127.91 | 129.14 | 123.16 | qfq | 8,077,469 | 1,043,397,052 | -0.35% |
| 2025-04-21 | 131.58 | 131.65 | 129.13 | 129.60 | 123.60 | qfq | 8,084,330 | 1,049,070,246 | -1.67% |
| 2025-04-18 | 132.20 | 133.12 | 131.00 | 131.80 | 125.70 | qfq | 5,344,236 | 705,930,207 | -0.40% |
| 2025-04-17 | 130.43 | 133.30 | 129.90 | 132.33 | 126.20 | qfq | 8,068,659 | 1,065,566,460 | 1.02% |
| 2025-04-16 | 129.95 | 131.38 | 129.10 | 131.00 | 124.93 | qfq | 6,607,019 | 859,491,802 | 0.61% |
| 2025-04-15 | 129.00 | 130.76 | 128.61 | 130.21 | 124.18 | qfq | 6,460,269 | 838,970,577 | 0.57% |
| 2025-04-14 | 130.01 | 131.87 | 128.98 | 129.47 | 123.48 | qfq | 8,376,681 | 1,089,875,358 | -0.54% |
| 2025-04-11 | 131.91 | 132.68 | 128.40 | 130.17 | 124.14 | qfq | 11,423,449 | 1,485,622,114 | -1.98% |
| 2025-04-10 | 132.68 | 133.50 | 129.73 | 132.80 | 126.65 | qfq | 9,945,993 | 1,314,689,315 | 0.86% |
| 2025-04-09 | 127.55 | 132.50 | 127.17 | 131.67 | 125.57 | qfq | 12,679,511 | 1,650,133,238 | 2.07% |
| 2025-04-08 | 125.50 | 129.20 | 125.30 | 129.00 | 123.03 | qfq | 14,687,467 | 1,872,162,359 | 2.74% |
| 2025-04-07 | 127.30 | 129.67 | 120.80 | 125.56 | 119.75 | qfq | 19,007,423 | 2,399,791,433 | -5.29% |
| 2025-04-03 | 128.17 | 132.98 | 128.08 | 132.58 | 126.44 | qfq | 8,646,909 | 1,139,812,266 | 2.21% |
| 2025-04-02 | 130.52 | 131.95 | 129.41 | 129.71 | 123.70 | qfq | 5,768,268 | 751,703,363 | -0.90% |
| 2025-04-01 | 129.72 | 131.70 | 129.27 | 130.89 | 124.83 | qfq | 5,435,270 | 710,790,599 | 0.90% |
| 2025-03-31 | 132.30 | 132.30 | 129.13 | 129.72 | 123.71 | qfq | 9,044,328 | 1,177,225,906 | -1.95% |
| 2025-03-28 | 134.16 | 134.60 | 131.63 | 132.30 | 126.17 | qfq | 6,700,212 | 889,360,403 | -1.36% |
| 2025-03-27 | 131.83 | 134.53 | 130.88 | 134.12 | 127.91 | qfq | 7,732,756 | 1,028,234,856 | 1.52% |
| 2025-03-26 | 131.50 | 133.20 | 131.21 | 132.11 | 125.99 | qfq | 6,419,199 | 849,794,823 | 0.40% |
| 2025-03-25 | 132.76 | 133.00 | 130.51 | 131.58 | 125.49 | qfq | 8,309,676 | 1,091,703,473 | -0.88% |
| 2025-03-24 | 131.45 | 133.49 | 129.92 | 132.75 | 126.60 | qfq | 12,375,106 | 1,631,357,989 | 1.58% |
| 2025-03-21 | 134.43 | 137.44 | 130.68 | 130.68 | 124.63 | qfq | 14,683,607 | 1,957,010,656 | -3.31% |
| 2025-03-20 | 138.00 | 138.79 | 134.90 | 135.16 | 128.90 | qfq | 13,324,453 | 1,813,958,893 | -2.78% |
| 2025-03-19 | 142.50 | 143.27 | 137.80 | 139.02 | 132.58 | qfq | 17,924,444 | 2,503,920,519 | -3.03% |
| 2025-03-18 | 143.24 | 143.60 | 140.56 | 143.37 | 136.73 | qfq | 11,045,871 | 1,572,953,967 | 0.30% |
| 2025-03-17 | 144.80 | 146.72 | 141.40 | 142.94 | 136.32 | qfq | 19,066,501 | 2,733,127,728 | -0.47% |
| 2025-03-14 | 137.00 | 145.50 | 136.86 | 143.61 | 136.96 | qfq | 28,768,424 | 4,094,529,607 | 6.17% |
| 2025-03-13 | 135.54 | 138.12 | 135.00 | 135.26 | 129.00 | qfq | 9,057,499 | 1,235,748,577 | -0.38% |
| 2025-03-12 | 136.82 | 138.13 | 134.62 | 135.78 | 129.49 | qfq | 12,472,777 | 1,697,058,688 | -0.77% |
| 2025-03-11 | 131.00 | 137.00 | 130.15 | 136.83 | 130.49 | qfq | 20,269,463 | 2,718,521,350 | 3.56% |
| 2025-03-10 | 131.41 | 132.78 | 129.83 | 132.12 | 126.00 | qfq | 11,591,899 | 1,521,876,556 | 0.54% |
| 2025-03-07 | 125.52 | 132.50 | 125.01 | 131.41 | 125.33 | qfq | 21,551,039 | 2,798,463,034 | 4.14% |
| 2025-03-06 | 124.00 | 126.50 | 122.56 | 126.18 | 120.34 | qfq | 9,968,818 | 1,246,071,771 | 1.98% |
| 2025-03-05 | 123.55 | 124.26 | 122.29 | 123.73 | 118.00 | qfq | 7,712,116 | 950,391,045 | 0.20% |
| 2025-03-04 | 124.10 | 124.99 | 122.20 | 123.48 | 117.76 | qfq | 8,346,613 | 1,028,264,086 | -1.22% |
| 2025-03-03 | 126.46 | 130.20 | 124.35 | 125.00 | 119.21 | qfq | 11,404,355 | 1,446,117,499 | -1.15% |
| 2025-02-28 | 127.00 | 130.10 | 126.19 | 126.46 | 120.60 | qfq | 17,523,547 | 2,251,541,088 | -1.03% |
| 2025-02-27 | 121.20 | 127.99 | 120.80 | 127.78 | 121.86 | qfq | 28,453,938 | 3,592,804,209 | 5.10% |
| 2025-02-26 | 119.61 | 121.81 | 118.12 | 121.58 | 115.95 | qfq | 10,932,675 | 1,309,093,803 | 1.40% |
| 2025-02-25 | 121.10 | 121.36 | 119.50 | 119.90 | 114.35 | qfq | 8,056,661 | 970,224,591 | -1.60% |
| 2025-02-24 | 119.08 | 123.72 | 118.80 | 121.85 | 116.21 | qfq | 17,295,187 | 2,109,821,070 | 2.33% |
| 2025-02-21 | 118.45 | 120.45 | 118.02 | 119.08 | 113.57 | qfq | 11,507,032 | 1,371,130,446 | 0.92% |
| 2025-02-20 | 118.40 | 119.57 | 117.90 | 118.00 | 112.54 | qfq | 6,342,073 | 750,706,333 | -0.84% |
| 2025-02-19 | 118.78 | 119.50 | 117.66 | 119.00 | 113.49 | qfq | 7,401,627 | 877,773,395 | 0.19% |
| 2025-02-18 | 120.22 | 121.50 | 118.51 | 118.78 | 113.28 | qfq | 8,846,745 | 1,060,957,428 | -1.42% |
| 2025-02-17 | 119.89 | 122.13 | 119.80 | 120.49 | 114.91 | qfq | 9,604,671 | 1,161,204,034 | 0.53% |
| 2025-02-14 | 119.90 | 120.50 | 119.01 | 119.86 | 114.31 | qfq | 9,459,653 | 1,132,513,846 | -0.49% |
| 2025-02-13 | 116.00 | 121.87 | 115.60 | 120.45 | 114.87 | qfq | 23,373,329 | 2,795,205,835 | 3.85% |
| 2025-02-12 | 114.20 | 115.99 | 113.83 | 115.98 | 110.61 | qfq | 7,775,887 | 891,844,034 | 1.49% |
| 2025-02-11 | 115.95 | 116.45 | 113.68 | 114.28 | 108.99 | qfq | 8,184,639 | 935,901,932 | -1.24% |
| 2025-02-10 | 115.91 | 116.27 | 114.93 | 115.71 | 110.35 | qfq | 7,677,833 | 886,619,960 | 0.18% |
| 2025-02-07 | 114.00 | 116.65 | 113.33 | 115.50 | 110.15 | qfq | 11,616,319 | 1,337,774,917 | 1.09% |
| 2025-02-06 | 113.49 | 115.00 | 113.20 | 114.25 | 108.96 | qfq | 7,702,120 | 878,104,669 | 0.39% |
| 2025-02-05 | 115.60 | 115.92 | 112.66 | 113.81 | 108.54 | qfq | 7,704,719 | 876,819,603 | -1.51% |
| 2025-01-27 | 114.88 | 116.15 | 114.55 | 115.55 | 110.20 | qfq | 7,507,490 | 866,950,004 | 0.59% |
| 2025-01-24 | 115.18 | 116.26 | 114.51 | 114.87 | 109.55 | qfq | 8,500,157 | 979,055,089 | -1.43% |
| 2025-01-23 | 117.50 | 118.31 | 116.13 | 116.54 | 109.85 | qfq | 8,459,461 | 990,863,848 | 0.04% |
| 2025-01-22 | 117.77 | 117.77 | 115.70 | 116.49 | 109.80 | qfq | 8,029,318 | 934,256,117 | -1.53% |
| 2025-01-21 | 120.06 | 120.06 | 117.70 | 118.30 | 111.51 | qfq | 6,653,920 | 787,458,148 | -0.74% |
| 2025-01-20 | 119.29 | 121.10 | 118.81 | 119.18 | 112.34 | qfq | 8,825,968 | 1,057,759,550 | 0.40% |
| 2025-01-17 | 117.50 | 120.27 | 117.22 | 118.70 | 111.88 | qfq | 7,545,791 | 898,629,087 | 0.60% |
| 2025-01-16 | 119.74 | 120.48 | 116.88 | 117.99 | 111.22 | qfq | 7,837,196 | 929,252,944 | -1.02% |
| 2025-01-15 | 119.99 | 120.40 | 118.86 | 119.21 | 112.37 | qfq | 7,092,818 | 847,765,763 | -1.05% |
| 2025-01-14 | 116.30 | 121.00 | 116.30 | 120.48 | 113.56 | qfq | 14,716,279 | 1,760,218,169 | 3.60% |
| 2025-01-13 | 112.00 | 116.40 | 111.97 | 116.29 | 109.61 | qfq | 12,574,333 | 1,446,736,381 | 2.60% |
| 2025-01-10 | 115.62 | 115.78 | 113.34 | 113.34 | 106.83 | qfq | 7,729,478 | 884,809,306 | -2.23% |
| 2025-01-09 | 115.83 | 118.14 | 114.61 | 115.93 | 109.27 | qfq | 9,558,611 | 1,112,558,153 | 0.28% |
| 2025-01-08 | 115.73 | 117.44 | 114.25 | 115.61 | 108.97 | qfq | 11,938,513 | 1,382,757,500 | -0.38% |
| 2025-01-07 | 115.61 | 116.12 | 114.39 | 116.05 | 109.39 | qfq | 9,819,438 | 1,132,561,017 | 0.65% |
| 2025-01-06 | 118.05 | 118.50 | 114.98 | 115.30 | 108.68 | qfq | 17,729,562 | 2,062,769,652 | -3.71% |
| 2025-01-03 | 120.98 | 122.35 | 118.86 | 119.74 | 112.86 | qfq | 11,343,916 | 1,370,844,801 | -1.08% |
| 2025-01-02 | 125.20 | 125.59 | 120.50 | 121.05 | 114.10 | qfq | 14,946,398 | 1,833,283,731 | -3.31% |
| 2024-12-31 | 127.00 | 128.85 | 125.15 | 125.20 | 118.01 | qfq | 11,721,767 | 1,489,825,853 | -1.31% |
| 2024-12-30 | 129.24 | 130.08 | 126.32 | 126.86 | 119.58 | qfq | 14,711,655 | 1,879,349,693 | -2.08% |
| 2024-12-27 | 129.45 | 130.50 | 128.58 | 129.55 | 122.11 | qfq | 8,157,152 | 1,054,962,468 | 0.20% |
| 2024-12-26 | 129.75 | 129.99 | 129.01 | 129.29 | 121.87 | qfq | 6,460,173 | 836,105,892 | -0.20% |
| 2024-12-25 | 130.55 | 130.56 | 129.40 | 129.55 | 122.11 | qfq | 7,222,381 | 938,141,337 | -0.44% |
| 2024-12-24 | 129.86 | 130.19 | 128.70 | 130.12 | 122.65 | qfq | 9,024,317 | 1,168,449,388 | 0.28% |
| 2024-12-23 | 130.00 | 131.09 | 129.11 | 129.76 | 122.31 | qfq | 9,470,600 | 1,231,964,284 | -0.43% |
| 2024-12-20 | 130.00 | 130.66 | 128.62 | 130.32 | 122.84 | qfq | 9,595,491 | 1,244,293,717 | 0.27% |
| 2024-12-19 | 130.20 | 130.63 | 128.94 | 129.97 | 122.51 | qfq | 11,995,399 | 1,558,287,187 | -1.16% |
| 2024-12-18 | 132.30 | 132.96 | 131.00 | 131.50 | 123.95 | qfq | 9,289,535 | 1,224,250,357 | -0.38% |
| 2024-12-17 | 132.85 | 133.93 | 131.68 | 132.00 | 124.42 | qfq | 11,912,011 | 1,581,527,626 | -0.45% |
| 2024-12-16 | 137.82 | 137.84 | 131.91 | 132.60 | 124.99 | qfq | 21,151,916 | 2,830,112,247 | -3.77% |
| 2024-12-13 | 143.00 | 143.11 | 137.73 | 137.79 | 129.88 | qfq | 21,362,888 | 2,994,615,724 | -4.91% |
| 2024-12-12 | 141.00 | 145.70 | 140.26 | 144.91 | 136.59 | qfq | 18,159,864 | 2,597,459,564 | 2.55% |
| 2024-12-11 | 140.50 | 144.10 | 140.46 | 141.30 | 133.19 | qfq | 15,351,492 | 2,177,743,339 | -0.28% |
| 2024-12-10 | 147.88 | 150.00 | 141.00 | 141.69 | 133.55 | qfq | 33,915,376 | 4,934,615,475 | 2.76% |
| 2024-12-09 | 138.20 | 140.25 | 136.81 | 137.88 | 129.96 | qfq | 9,184,620 | 1,269,885,313 | -0.24% |
| 2024-12-06 | 136.10 | 139.10 | 136.00 | 138.21 | 130.27 | qfq | 10,118,492 | 1,394,428,821 | 1.40% |
| 2024-12-05 | 136.50 | 137.08 | 135.70 | 136.30 | 128.47 | qfq | 7,008,900 | 955,376,051 | -0.58% |
| 2024-12-04 | 138.00 | 138.68 | 136.28 | 137.10 | 129.23 | qfq | 8,357,038 | 1,147,832,065 | -0.78% |
| 2024-12-03 | 138.90 | 138.90 | 136.80 | 138.18 | 130.25 | qfq | 8,408,421 | 1,157,804,272 | -0.60% |
| 2024-12-02 | 138.55 | 140.50 | 136.86 | 139.02 | 131.04 | qfq | 11,169,728 | 1,548,482,539 | 0.21% |
| 2024-11-29 | 136.49 | 141.51 | 136.40 | 138.73 | 130.76 | qfq | 13,763,029 | 1,910,116,240 | 1.90% |
| 2024-11-28 | 138.80 | 138.80 | 135.99 | 136.14 | 128.32 | qfq | 7,948,857 | 1,089,023,947 | -1.97% |
| 2024-11-27 | 136.13 | 139.82 | 135.00 | 138.87 | 130.90 | qfq | 9,932,129 | 1,366,303,238 | 1.46% |
| 2024-11-26 | 136.01 | 138.88 | 135.00 | 136.87 | 129.01 | qfq | 8,314,489 | 1,142,022,251 | -0.01% |
| 2024-11-25 | 136.26 | 138.25 | 135.19 | 136.88 | 129.02 | qfq | 9,881,632 | 1,347,686,514 | 0.43% |
| 2024-11-22 | 141.64 | 142.00 | 136.18 | 136.29 | 128.46 | qfq | 11,876,596 | 1,648,594,920 | -3.80% |
| 2024-11-21 | 141.92 | 143.18 | 140.73 | 141.68 | 133.55 | qfq | 7,631,638 | 1,079,161,640 | -0.55% |
| 2024-11-20 | 141.09 | 143.03 | 140.19 | 142.47 | 134.29 | qfq | 9,416,792 | 1,333,457,075 | 0.56% |
| 2024-11-19 | 143.49 | 143.82 | 138.00 | 141.68 | 133.55 | qfq | 13,723,759 | 1,930,522,354 | -0.69% |
| 2024-11-18 | 144.09 | 145.58 | 140.74 | 142.67 | 134.48 | qfq | 15,618,163 | 2,235,039,282 | -0.99% |
| 2024-11-15 | 144.61 | 148.00 | 142.70 | 144.10 | 135.83 | qfq | 16,915,818 | 2,463,502,208 | -0.35% |
| 2024-11-14 | 145.00 | 147.00 | 143.99 | 144.61 | 136.31 | qfq | 15,178,644 | 2,203,876,590 | -0.88% |
| 2024-11-13 | 145.41 | 147.68 | 144.70 | 145.89 | 137.51 | qfq | 13,546,499 | 1,978,045,194 | -0.55% |
| 2024-11-12 | 148.15 | 151.38 | 145.68 | 146.70 | 138.28 | qfq | 20,081,318 | 2,984,647,599 | -0.95% |
| 2024-11-11 | 148.00 | 149.00 | 143.60 | 148.10 | 139.60 | qfq | 23,607,510 | 3,451,768,026 | -1.92% |
| 2024-11-08 | 155.00 | 156.00 | 149.73 | 151.00 | 142.33 | qfq | 30,631,107 | 4,676,432,985 | -1.88% |
| 2024-11-07 | 139.01 | 153.89 | 138.87 | 153.89 | 145.05 | qfq | 37,394,855 | 5,515,027,483 | 10.00% |
| 2024-11-06 | 141.00 | 142.00 | 138.41 | 139.90 | 131.87 | qfq | 15,475,954 | 2,169,595,166 | -0.86% |
| 2024-11-05 | 137.00 | 141.12 | 136.00 | 141.12 | 133.02 | qfq | 18,439,714 | 2,567,349,050 | 2.78% |
| 2024-11-04 | 137.48 | 137.76 | 134.94 | 137.30 | 129.42 | qfq | 13,245,896 | 1,808,250,251 | 0.56% |
| 2024-11-01 | 134.99 | 139.50 | 134.20 | 136.53 | 128.69 | qfq | 16,284,065 | 2,235,368,159 | 0.75% |
| 2024-10-31 | 136.01 | 138.20 | 133.47 | 135.51 | 127.73 | qfq | 17,676,653 | 2,394,547,551 | -0.95% |
| 2024-10-30 | 137.29 | 140.80 | 136.00 | 136.81 | 128.95 | qfq | 12,523,301 | 1,727,001,290 | -2.28% |
| 2024-10-29 | 141.28 | 148.20 | 139.80 | 140.00 | 131.96 | qfq | 23,408,902 | 3,351,119,012 | -1.85% |
| 2024-10-28 | 139.00 | 144.00 | 136.36 | 142.64 | 134.45 | qfq | 26,045,310 | 3,673,449,133 | 4.41% |
| 2024-10-25 | 135.00 | 139.34 | 135.00 | 136.62 | 128.78 | qfq | 11,189,527 | 1,531,413,858 | 0.72% |
| 2024-10-24 | 139.00 | 139.00 | 135.50 | 135.64 | 127.85 | qfq | 11,259,632 | 1,541,394,024 | -3.20% |
| 2024-10-23 | 137.98 | 142.38 | 135.77 | 140.12 | 132.07 | qfq | 21,210,019 | 2,965,343,725 | 2.11% |
| 2024-10-22 | 134.29 | 138.00 | 133.82 | 137.23 | 129.35 | qfq | 18,535,953 | 2,532,693,925 | 2.25% |
| 2024-10-21 | 134.77 | 135.95 | 131.88 | 134.21 | 126.50 | qfq | 20,400,856 | 2,727,021,756 | -0.76% |
| 2024-10-18 | 130.06 | 138.29 | 128.23 | 135.24 | 127.47 | qfq | 27,618,586 | 3,664,082,243 | 3.09% |
| 2024-10-17 | 136.33 | 136.75 | 131.08 | 131.19 | 123.66 | qfq | 13,119,687 | 1,750,798,396 | -2.82% |
| 2024-10-16 | 132.00 | 138.21 | 131.81 | 134.99 | 127.24 | qfq | 17,861,507 | 2,409,565,559 | 0.45% |
| 2024-10-15 | 141.20 | 141.21 | 134.20 | 134.39 | 126.67 | qfq | 23,013,472 | 3,168,348,683 | -4.82% |
| 2024-10-14 | 141.38 | 142.75 | 136.70 | 141.20 | 133.09 | qfq | 22,751,059 | 3,184,141,638 | -0.13% |
| 2024-10-11 | 144.01 | 147.65 | 139.26 | 141.38 | 133.26 | qfq | 18,996,266 | 2,715,729,761 | -4.01% |
| 2024-10-10 | 142.20 | 153.80 | 142.20 | 147.29 | 138.83 | qfq | 34,967,724 | 5,193,936,581 | 2.93% |
| 2024-10-09 | 152.00 | 153.00 | 143.10 | 143.10 | 134.88 | qfq | 45,385,953 | 6,666,379,302 | -10.00% |
| 2024-10-08 | 164.67 | 164.67 | 149.80 | 159.00 | 149.87 | qfq | 63,281,173 | 10,149,858,249 | 6.21% |
| 2024-09-30 | 149.70 | 149.70 | 145.00 | 149.70 | 141.10 | qfq | 31,658,417 | 4,721,294,736 | 10.00% |
| 2024-09-27 | 131.97 | 136.09 | 130.00 | 136.09 | 128.28 | qfq | 38,203,545 | 5,141,654,808 | 10.00% |
| 2024-09-26 | 113.77 | 123.72 | 113.00 | 123.72 | 116.62 | qfq | 33,127,300 | 3,963,935,767 | 10.00% |
| 2024-09-25 | 113.30 | 117.43 | 112.46 | 112.47 | 106.01 | qfq | 25,286,986 | 2,899,963,791 | 1.67% |
| 2024-09-24 | 104.39 | 111.00 | 102.28 | 110.62 | 104.27 | qfq | 25,513,672 | 2,726,384,794 | 8.08% |
| 2024-09-23 | 101.37 | 104.80 | 101.37 | 102.35 | 96.47 | qfq | 11,036,004 | 1,139,868,739 | 0.97% |
| 2024-09-20 | 101.00 | 101.80 | 99.98 | 101.37 | 95.55 | qfq | 9,624,766 | 970,342,361 | -0.13% |
| 2024-09-19 | 100.48 | 104.47 | 98.92 | 101.50 | 95.67 | qfq | 17,948,051 | 1,831,435,547 | 1.48% |
| 2024-09-18 | 100.30 | 101.13 | 98.95 | 100.02 | 94.28 | qfq | 11,815,724 | 1,179,452,905 | -0.79% |
| 2024-09-13 | 102.50 | 103.10 | 100.80 | 100.82 | 95.03 | qfq | 13,941,584 | 1,419,254,165 | -1.73% |
| 2024-09-12 | 105.93 | 106.30 | 102.53 | 102.60 | 96.71 | qfq | 13,941,480 | 1,452,114,597 | -3.14% |
| 2024-09-11 | 106.50 | 107.63 | 105.80 | 105.93 | 99.85 | qfq | 8,205,586 | 872,407,832 | -1.18% |
| 2024-09-10 | 107.90 | 109.12 | 106.60 | 107.19 | 101.04 | qfq | 7,824,236 | 840,537,509 | -0.66% |
| 2024-09-09 | 109.26 | 109.52 | 107.20 | 107.90 | 101.70 | qfq | 9,309,617 | 1,006,077,442 | -2.44% |
| 2024-09-06 | 113.46 | 113.57 | 110.55 | 110.60 | 104.25 | qfq | 6,750,540 | 755,045,041 | -2.47% |
| 2024-09-05 | 112.50 | 113.63 | 112.22 | 113.40 | 106.89 | qfq | 5,006,785 | 565,821,127 | 0.63% |
| 2024-09-04 | 114.39 | 115.94 | 112.63 | 112.69 | 106.22 | qfq | 6,733,833 | 764,944,963 | -1.35% |
| 2024-09-03 | 113.90 | 115.23 | 112.57 | 114.23 | 107.67 | qfq | 9,071,580 | 1,035,826,498 | 1.54% |
| 2024-09-02 | 116.00 | 116.00 | 112.50 | 112.50 | 106.04 | qfq | 16,404,147 | 1,866,603,856 | -5.68% |
| 2024-08-30 | 114.35 | 121.36 | 113.08 | 119.28 | 112.43 | qfq | 16,309,388 | 1,928,777,281 | 3.47% |
| 2024-08-29 | 112.71 | 116.50 | 112.00 | 115.28 | 108.66 | qfq | 11,544,537 | 1,326,663,564 | 2.07% |
| 2024-08-28 | 117.44 | 117.83 | 111.25 | 112.94 | 106.46 | qfq | 16,501,518 | 1,867,574,088 | -4.89% |
| 2024-08-27 | 118.00 | 119.40 | 116.47 | 118.75 | 111.93 | qfq | 5,223,446 | 616,641,009 | 0.19% |
| 2024-08-26 | 118.40 | 119.99 | 117.51 | 118.53 | 111.72 | qfq | 5,882,754 | 697,151,826 | 0.27% |
| 2024-08-23 | 117.10 | 119.49 | 117.10 | 118.21 | 111.42 | qfq | 8,012,162 | 947,492,927 | -3.50% |
| 2024-08-22 | 123.10 | 123.48 | 120.34 | 122.50 | 110.38 | qfq | 12,333,557 | 1,496,892,597 | -0.52% |
| 2024-08-21 | 123.98 | 124.37 | 122.84 | 123.14 | 110.95 | qfq | 5,812,649 | 717,818,477 | -0.57% |
| 2024-08-20 | 124.91 | 125.50 | 123.60 | 123.85 | 111.59 | qfq | 5,778,169 | 717,775,339 | -0.75% |
| 2024-08-19 | 125.80 | 129.25 | 124.78 | 124.78 | 112.43 | qfq | 8,893,606 | 1,123,069,199 | -0.38% |
| 2024-08-16 | 126.35 | 126.36 | 124.94 | 125.25 | 112.85 | qfq | 6,150,454 | 771,073,943 | -1.02% |
| 2024-08-15 | 124.93 | 127.69 | 124.60 | 126.54 | 114.02 | qfq | 7,180,085 | 905,745,210 | 1.07% |
| 2024-08-14 | 127.10 | 127.38 | 124.77 | 125.20 | 112.81 | qfq | 5,213,142 | 654,518,130 | -1.49% |
| 2024-08-13 | 128.88 | 129.00 | 126.31 | 127.10 | 114.52 | qfq | 6,644,347 | 844,900,212 | -1.52% |
| 2024-08-12 | 128.41 | 130.56 | 128.05 | 129.06 | 116.29 | qfq | 6,332,656 | 818,247,623 | -0.07% |
| 2024-08-09 | 131.16 | 132.98 | 129.15 | 129.15 | 116.37 | qfq | 8,282,825 | 1,081,258,796 | -0.32% |
| 2024-08-08 | 126.50 | 132.00 | 126.20 | 129.57 | 116.75 | qfq | 12,577,204 | 1,627,636,373 | 1.82% |
| 2024-08-07 | 126.00 | 128.29 | 125.30 | 127.26 | 114.67 | qfq | 7,862,813 | 996,473,856 | 0.29% |
| 2024-08-06 | 127.91 | 129.42 | 125.87 | 126.89 | 114.33 | qfq | 8,952,838 | 1,139,087,373 | 0.07% |
| 2024-08-05 | 123.25 | 130.19 | 123.00 | 126.80 | 114.25 | qfq | 16,565,741 | 2,116,471,884 | 2.80% |
| 2024-08-02 | 123.23 | 125.78 | 123.23 | 123.35 | 111.14 | qfq | 8,130,939 | 1,010,650,366 | -1.15% |
| 2024-08-01 | 130.94 | 130.94 | 124.79 | 124.79 | 112.44 | qfq | 13,410,805 | 1,701,948,704 | -4.49% |
| 2024-07-31 | 125.29 | 131.30 | 123.45 | 130.66 | 117.73 | qfq | 14,191,851 | 1,823,517,252 | 4.25% |
| 2024-07-30 | 125.00 | 125.67 | 123.21 | 125.33 | 112.93 | qfq | 10,665,891 | 1,327,700,252 | -0.71% |
| 2024-07-29 | 129.89 | 130.44 | 126.00 | 126.23 | 113.74 | qfq | 10,746,206 | 1,371,108,754 | -2.77% |
| 2024-07-26 | 131.53 | 133.46 | 129.00 | 129.83 | 116.98 | qfq | 11,522,174 | 1,503,397,188 | -1.31% |
| 2024-07-25 | 133.12 | 134.89 | 130.30 | 131.56 | 118.54 | qfq | 11,499,191 | 1,516,184,640 | -1.81% |
| 2024-07-24 | 134.95 | 136.88 | 133.23 | 133.98 | 120.72 | qfq | 9,110,998 | 1,228,183,495 | -1.08% |
| 2024-07-23 | 141.90 | 143.00 | 135.44 | 135.44 | 122.04 | qfq | 12,454,860 | 1,722,736,124 | -4.82% |
| 2024-07-22 | 147.00 | 147.74 | 142.28 | 142.30 | 128.22 | qfq | 10,666,854 | 1,540,332,610 | -3.18% |
| 2024-07-19 | 142.22 | 147.11 | 141.40 | 146.98 | 132.43 | qfq | 10,743,292 | 1,561,896,666 | 2.86% |
| 2024-07-18 | 141.50 | 144.31 | 140.51 | 142.90 | 128.76 | qfq | 10,992,666 | 1,569,427,783 | 0.98% |
| 2024-07-17 | 137.40 | 142.00 | 136.75 | 141.52 | 127.51 | qfq | 11,459,169 | 1,605,696,455 | 2.87% |
| 2024-07-16 | 138.00 | 138.77 | 136.50 | 137.57 | 123.95 | qfq | 8,052,871 | 1,107,256,866 | -0.53% |
| 2024-07-15 | 135.80 | 138.98 | 135.45 | 138.30 | 124.61 | qfq | 8,059,207 | 1,111,495,990 | 1.04% |
| 2024-07-12 | 136.90 | 137.93 | 134.80 | 136.88 | 123.33 | qfq | 10,943,936 | 1,491,746,945 | 0.02% |
| 2024-07-11 | 135.00 | 139.20 | 134.28 | 136.85 | 123.31 | qfq | 12,913,766 | 1,771,407,195 | 2.51% |
| 2024-07-10 | 135.02 | 137.27 | 133.00 | 133.50 | 120.29 | qfq | 9,332,737 | 1,261,295,701 | -1.80% |
| 2024-07-09 | 134.30 | 136.90 | 132.51 | 135.95 | 122.50 | qfq | 10,382,736 | 1,395,010,629 | 1.22% |
| 2024-07-08 | 137.00 | 137.37 | 133.69 | 134.31 | 121.02 | qfq | 8,128,816 | 1,098,469,329 | -2.23% |
| 2024-07-05 | 139.11 | 140.39 | 135.92 | 137.37 | 123.77 | qfq | 8,391,987 | 1,154,001,399 | -1.53% |
| 2024-07-04 | 142.50 | 143.39 | 139.51 | 139.51 | 125.70 | qfq | 8,081,792 | 1,138,483,178 | -2.17% |
| 2024-07-03 | 144.10 | 145.66 | 141.58 | 142.61 | 128.50 | qfq | 7,411,027 | 1,063,472,577 | -0.96% |
| 2024-07-02 | 142.28 | 146.55 | 141.51 | 143.99 | 129.74 | qfq | 11,080,352 | 1,599,850,815 | 0.69% |
| 2024-07-01 | 142.61 | 143.96 | 139.23 | 143.00 | 128.85 | qfq | 12,037,281 | 1,702,014,331 | -0.34% |
| 2024-06-28 | 146.05 | 148.50 | 142.65 | 143.49 | 129.29 | qfq | 13,164,234 | 1,904,233,400 | -3.17% |
| 2024-06-27 | 148.80 | 148.95 | 146.90 | 148.18 | 133.51 | qfq | 5,600,374 | 828,964,293 | -0.76% |
| 2024-06-26 | 149.31 | 151.90 | 148.02 | 149.32 | 134.54 | qfq | 7,907,701 | 1,182,813,391 | -0.71% |
| 2024-06-25 | 149.35 | 151.41 | 148.35 | 150.39 | 135.51 | qfq | 8,095,547 | 1,215,581,583 | 0.60% |
| 2024-06-24 | 146.01 | 151.87 | 145.70 | 149.50 | 134.70 | qfq | 11,597,570 | 1,724,063,195 | -0.39% |
| 2024-06-21 | 151.34 | 152.21 | 147.83 | 150.09 | 135.24 | qfq | 10,141,964 | 1,517,417,108 | -0.97% |
| 2024-06-20 | 153.00 | 154.28 | 150.70 | 151.56 | 136.56 | qfq | 7,486,098 | 1,136,924,282 | -1.15% |
| 2024-06-19 | 154.07 | 155.91 | 152.80 | 153.33 | 138.16 | qfq | 7,712,267 | 1,188,349,645 | -0.55% |
| 2024-06-18 | 156.90 | 158.94 | 153.80 | 154.18 | 138.92 | qfq | 8,669,240 | 1,351,009,057 | -1.95% |
| 2024-06-17 | 154.11 | 157.80 | 152.33 | 157.24 | 141.68 | qfq | 10,623,903 | 1,649,943,749 | 0.79% |
| 2024-06-14 | 155.41 | 156.80 | 151.49 | 156.00 | 140.56 | qfq | 15,498,858 | 2,388,801,977 | 0.07% |
| 2024-06-13 | 158.53 | 159.43 | 155.39 | 155.89 | 140.46 | qfq | 10,873,633 | 1,702,512,104 | -1.52% |
| 2024-06-12 | 158.37 | 161.23 | 157.58 | 158.30 | 142.63 | qfq | 9,619,315 | 1,534,490,956 | -0.70% |
| 2024-06-11 | 165.00 | 165.62 | 157.88 | 159.41 | 143.63 | qfq | 16,667,945 | 2,664,672,325 | -4.07% |
| 2024-06-07 | 169.67 | 170.51 | 165.53 | 166.18 | 149.73 | qfq | 8,792,197 | 1,468,307,293 | -1.66% |
| 2024-06-06 | 171.98 | 172.47 | 167.38 | 168.98 | 152.26 | qfq | 10,991,394 | 1,859,322,332 | -1.74% |
| 2024-06-05 | 174.97 | 176.53 | 171.89 | 171.98 | 154.96 | qfq | 7,852,435 | 1,362,188,176 | -2.02% |
| 2024-06-04 | 174.23 | 175.88 | 172.86 | 175.52 | 158.15 | qfq | 5,376,882 | 939,068,022 | 0.74% |
| 2024-06-03 | 175.50 | 176.60 | 173.01 | 174.23 | 156.99 | qfq | 6,278,177 | 1,095,347,565 | -0.35% |
| 2024-05-31 | 174.75 | 176.77 | 174.35 | 174.85 | 157.55 | qfq | 4,974,678 | 873,110,646 | 0.43% |
| 2024-05-30 | 178.51 | 178.96 | 173.50 | 174.10 | 156.87 | qfq | 10,324,391 | 1,805,756,354 | -2.74% |
| 2024-05-29 | 180.00 | 181.40 | 178.26 | 179.01 | 161.29 | qfq | 5,091,552 | 914,775,406 | -0.74% |
| 2024-05-28 | 180.80 | 183.43 | 179.30 | 180.35 | 162.50 | qfq | 5,500,677 | 995,107,440 | -0.20% |
| 2024-05-27 | 181.30 | 182.00 | 179.08 | 180.72 | 162.83 | qfq | 7,197,809 | 1,297,706,586 | -0.32% |
| 2024-05-24 | 183.51 | 183.63 | 180.10 | 181.30 | 163.36 | qfq | 5,902,297 | 1,071,190,384 | -1.28% |
| 2024-05-23 | 186.51 | 188.64 | 183.33 | 183.65 | 165.47 | qfq | 4,797,446 | 886,462,763 | -1.80% |
| 2024-05-22 | 191.15 | 191.88 | 185.81 | 187.01 | 168.50 | qfq | 6,859,331 | 1,286,111,964 | -2.43% |
| 2024-05-21 | 191.66 | 192.87 | 189.90 | 191.67 | 172.70 | qfq | 4,400,953 | 842,187,003 | -0.56% |
| 2024-05-20 | 190.48 | 197.45 | 190.30 | 192.74 | 173.66 | qfq | 11,069,872 | 2,149,452,051 | 1.52% |
| 2024-05-17 | 184.58 | 190.12 | 184.38 | 189.85 | 171.06 | qfq | 8,131,801 | 1,523,526,471 | 2.41% |
| 2024-05-16 | 180.82 | 186.80 | 179.40 | 185.38 | 167.03 | qfq | 9,257,543 | 1,702,407,346 | 2.52% |
| 2024-05-15 | 181.78 | 182.77 | 180.00 | 180.82 | 162.92 | qfq | 4,642,722 | 839,447,889 | -0.61% |
| 2024-05-14 | 180.32 | 183.20 | 178.90 | 181.93 | 163.92 | qfq | 7,703,616 | 1,395,084,255 | 0.64% |
| 2024-05-13 | 185.00 | 185.10 | 179.17 | 180.78 | 162.89 | qfq | 14,152,557 | 2,558,830,155 | -3.30% |
| 2024-05-10 | 191.00 | 191.80 | 185.64 | 186.94 | 168.44 | qfq | 8,328,942 | 1,561,088,278 | -1.90% |
| 2024-05-09 | 190.32 | 192.20 | 189.28 | 190.56 | 171.70 | qfq | 5,463,323 | 1,039,564,033 | -0.21% |
| 2024-05-08 | 193.63 | 194.20 | 189.60 | 190.97 | 172.07 | qfq | 5,503,315 | 1,052,275,041 | -1.37% |
| 2024-05-07 | 193.56 | 194.27 | 190.88 | 193.62 | 174.46 | qfq | 7,435,621 | 1,433,480,841 | 0.04% |
| 2024-05-06 | 188.66 | 197.71 | 188.66 | 193.55 | 174.39 | qfq | 15,205,669 | 2,958,518,425 | 4.00% |
| 2024-04-30 | 189.00 | 192.03 | 186.09 | 186.10 | 167.68 | qfq | 8,067,781 | 1,524,012,095 | -1.53% |
| 2024-04-29 | 189.95 | 194.68 | 184.22 | 189.00 | 170.30 | qfq | 15,696,298 | 2,983,160,453 | 1.38% |
| 2024-04-26 | 180.00 | 187.80 | 179.98 | 186.42 | 167.97 | qfq | 8,698,726 | 1,605,714,487 | 3.58% |
| 2024-04-25 | 181.06 | 182.30 | 178.24 | 179.97 | 162.16 | qfq | 5,464,423 | 984,211,152 | -1.16% |
| 2024-04-24 | 181.93 | 182.98 | 180.05 | 182.09 | 164.07 | qfq | 6,762,313 | 1,229,583,671 | 0.60% |
| 2024-04-23 | 178.10 | 181.47 | 176.35 | 181.00 | 163.09 | qfq | 7,443,226 | 1,337,291,907 | 1.57% |
| 2024-04-22 | 177.00 | 181.49 | 176.00 | 178.21 | 160.57 | qfq | 7,078,999 | 1,268,357,475 | 1.44% |
| 2024-04-19 | 176.05 | 177.47 | 174.02 | 175.68 | 158.29 | qfq | 5,599,170 | 981,325,098 | -1.41% |
| 2024-04-18 | 176.60 | 181.78 | 174.06 | 178.19 | 160.55 | qfq | 5,822,460 | 1,039,986,513 | 0.73% |
| 2024-04-17 | 176.01 | 177.80 | 174.61 | 176.90 | 159.39 | qfq | 4,694,972 | 828,134,716 | 0.34% |
| 2024-04-16 | 180.60 | 180.68 | 176.00 | 176.30 | 158.85 | qfq | 5,798,073 | 1,031,422,900 | -2.56% |
| 2024-04-15 | 171.00 | 181.58 | 171.00 | 180.94 | 163.03 | qfq | 10,051,216 | 1,799,067,809 | 5.90% |
| 2024-04-12 | 177.97 | 179.88 | 170.50 | 170.86 | 153.95 | qfq | 8,887,567 | 1,540,563,424 | -4.14% |
| 2024-04-11 | 175.01 | 179.50 | 173.34 | 178.24 | 160.60 | qfq | 7,182,692 | 1,266,944,532 | 1.45% |
| 2024-04-10 | 178.01 | 178.88 | 173.73 | 175.70 | 158.31 | qfq | 7,959,042 | 1,397,639,112 | -1.40% |
| 2024-04-09 | 180.00 | 182.76 | 177.77 | 178.19 | 160.55 | qfq | 6,885,682 | 1,234,023,229 | -1.17% |
| 2024-04-08 | 190.50 | 190.50 | 180.18 | 180.30 | 162.46 | qfq | 13,822,713 | 2,526,801,079 | -6.37% |
| 2024-04-03 | 193.00 | 195.99 | 190.50 | 192.57 | 173.51 | qfq | 5,712,241 | 1,104,634,828 | 0.84% |
| 2024-04-02 | 192.90 | 193.50 | 190.18 | 190.97 | 172.07 | qfq | 5,921,008 | 1,135,811,346 | -0.20% |
| 2024-04-01 | 185.99 | 195.00 | 185.98 | 191.35 | 172.41 | qfq | 9,172,029 | 1,762,557,751 | 3.66% |
| 2024-03-29 | 185.05 | 186.88 | 183.18 | 184.59 | 166.32 | qfq | 3,202,824 | 591,057,161 | -0.25% |
| 2024-03-28 | 184.01 | 187.66 | 183.23 | 185.06 | 166.74 | qfq | 4,942,679 | 917,431,823 | 0.33% |
| 2024-03-27 | 188.18 | 188.20 | 184.01 | 184.45 | 166.20 | qfq | 4,560,896 | 848,527,175 | -1.53% |
| 2024-03-26 | 183.00 | 188.48 | 182.50 | 187.31 | 168.77 | qfq | 6,833,244 | 1,273,401,498 | 2.24% |
| 2024-03-25 | 182.50 | 185.02 | 179.73 | 183.20 | 165.07 | qfq | 7,152,988 | 1,303,116,160 | 0.03% |
| 2024-03-22 | 189.33 | 189.99 | 181.81 | 183.14 | 165.02 | qfq | 9,547,988 | 1,758,141,806 | -3.76% |
| 2024-03-21 | 190.21 | 194.30 | 188.59 | 190.30 | 171.47 | qfq | 6,164,273 | 1,174,836,545 | 0.58% |
| 2024-03-20 | 189.01 | 191.37 | 188.55 | 189.20 | 170.48 | qfq | 6,526,747 | 1,236,440,881 | -0.81% |
| 2024-03-19 | 185.31 | 191.73 | 184.03 | 190.74 | 171.86 | qfq | 11,043,440 | 2,090,281,353 | 2.44% |
| 2024-03-18 | 189.78 | 189.85 | 184.30 | 186.20 | 167.77 | qfq | 8,414,044 | 1,568,290,585 | -0.75% |
| 2024-03-15 | 186.87 | 191.79 | 185.71 | 187.60 | 169.03 | qfq | 7,671,098 | 1,444,274,087 | 0.31% |
| 2024-03-14 | 184.98 | 190.40 | 183.02 | 187.02 | 168.51 | qfq | 12,137,680 | 2,263,392,825 | 0.79% |
| 2024-03-13 | 185.00 | 188.48 | 183.63 | 185.56 | 167.20 | qfq | 10,430,650 | 1,944,935,186 | -0.22% |
| 2024-03-12 | 174.42 | 187.35 | 173.50 | 185.97 | 167.56 | qfq | 18,061,801 | 3,290,011,204 | 7.56% |
| 2024-03-11 | 166.71 | 173.00 | 166.10 | 172.90 | 155.79 | qfq | 10,423,939 | 1,778,472,006 | 4.26% |
| 2024-03-08 | 167.44 | 168.48 | 163.52 | 165.83 | 149.42 | qfq | 6,994,242 | 1,155,777,256 | -0.85% |
| 2024-03-07 | 169.15 | 169.97 | 166.72 | 167.26 | 150.71 | qfq | 5,243,799 | 881,856,193 | -0.87% |
| 2024-03-06 | 172.48 | 172.96 | 168.49 | 168.73 | 152.03 | qfq | 7,504,580 | 1,271,872,600 | -2.19% |
| 2024-03-05 | 170.26 | 172.91 | 169.33 | 172.50 | 155.43 | qfq | 7,689,984 | 1,317,117,055 | 1.11% |
| 2024-03-04 | 174.59 | 175.75 | 169.77 | 170.60 | 153.72 | qfq | 9,553,057 | 1,639,239,455 | -2.97% |
| 2024-03-01 | 175.76 | 177.50 | 173.45 | 175.82 | 158.42 | qfq | 6,044,708 | 1,060,963,071 | 0.04% |
| 2024-02-29 | 168.58 | 175.89 | 168.01 | 175.75 | 158.36 | qfq | 9,594,209 | 1,662,050,403 | 3.81% |
| 2024-02-28 | 171.00 | 173.60 | 169.01 | 169.30 | 152.54 | qfq | 8,642,338 | 1,479,845,803 | -0.36% |
| 2024-02-27 | 168.51 | 170.29 | 167.14 | 169.92 | 153.10 | qfq | 6,900,187 | 1,163,239,527 | 0.34% |
| 2024-02-26 | 168.58 | 173.89 | 167.51 | 169.34 | 152.58 | qfq | 10,554,916 | 1,797,880,492 | 0.20% |
| 2024-02-23 | 164.97 | 171.80 | 162.95 | 169.00 | 152.27 | qfq | 12,765,675 | 2,152,436,230 | 2.18% |
| 2024-02-22 | 161.01 | 165.80 | 160.60 | 165.40 | 149.03 | qfq | 10,783,604 | 1,759,632,659 | 1.44% |
| 2024-02-21 | 152.45 | 165.87 | 151.53 | 163.06 | 146.92 | qfq | 16,941,646 | 2,713,988,994 | 6.32% |
| 2024-02-20 | 154.95 | 156.32 | 151.01 | 153.37 | 138.19 | qfq | 9,012,011 | 1,379,051,518 | -1.15% |
| 2024-02-19 | 160.00 | 160.50 | 153.58 | 155.15 | 139.80 | qfq | 11,972,115 | 1,873,501,586 | 0.97% |
| 2024-02-08 | 156.54 | 157.47 | 152.20 | 153.66 | 138.45 | qfq | 11,505,068 | 1,775,033,374 | -1.37% |
| 2024-02-07 | 155.69 | 156.85 | 152.83 | 155.80 | 140.38 | qfq | 13,747,038 | 2,130,722,517 | 1.53% |
| 2024-02-06 | 143.98 | 153.66 | 143.19 | 153.45 | 138.26 | qfq | 14,421,104 | 2,169,139,800 | 6.03% |
| 2024-02-05 | 142.52 | 147.01 | 141.14 | 144.73 | 130.41 | qfq | 12,918,892 | 1,866,271,828 | 0.36% |
| 2024-02-02 | 147.46 | 148.95 | 140.01 | 144.21 | 129.94 | qfq | 10,827,629 | 1,572,115,106 | -1.85% |
| 2024-02-01 | 146.81 | 148.80 | 146.37 | 146.93 | 132.39 | qfq | 8,038,203 | 1,186,615,478 | 0.09% |
| 2024-01-31 | 149.50 | 150.69 | 146.69 | 146.80 | 132.27 | qfq | 8,983,556 | 1,328,799,102 | -2.13% |
| 2024-01-30 | 156.01 | 156.14 | 149.15 | 150.00 | 135.15 | qfq | 10,044,721 | 1,517,908,080 | -4.37% |
| 2024-01-29 | 155.30 | 160.94 | 155.23 | 156.85 | 141.33 | qfq | 10,911,918 | 1,728,877,763 | 1.08% |
| 2024-01-26 | 155.08 | 157.50 | 153.75 | 155.18 | 139.82 | qfq | 8,520,034 | 1,323,957,257 | -0.40% |
| 2024-01-25 | 151.00 | 156.30 | 150.20 | 155.80 | 140.38 | qfq | 12,170,797 | 1,866,089,716 | 2.68% |
| 2024-01-24 | 153.99 | 154.33 | 148.05 | 151.74 | 136.72 | qfq | 12,776,821 | 1,923,356,900 | -1.20% |
| 2024-01-23 | 153.23 | 155.99 | 152.26 | 153.58 | 138.38 | qfq | 7,641,537 | 1,173,200,795 | -0.41% |
| 2024-01-22 | 157.89 | 157.96 | 153.50 | 154.21 | 138.95 | qfq | 7,862,988 | 1,224,811,063 | -2.28% |
| 2024-01-19 | 156.63 | 158.50 | 155.08 | 157.80 | 142.18 | qfq | 7,425,837 | 1,168,824,263 | 0.75% |
| 2024-01-18 | 153.00 | 156.88 | 152.01 | 156.63 | 141.13 | qfq | 8,876,219 | 1,366,280,019 | 1.84% |
| 2024-01-17 | 158.27 | 158.41 | 153.80 | 153.80 | 138.58 | qfq | 10,084,599 | 1,569,095,092 | -3.09% |
| 2024-01-16 | 158.00 | 160.50 | 157.15 | 158.70 | 142.99 | qfq | 7,218,562 | 1,145,707,382 | 0.28% |
| 2024-01-15 | 158.73 | 160.28 | 157.31 | 158.25 | 142.59 | qfq | 8,316,494 | 1,318,959,844 | -0.77% |
| 2024-01-12 | 161.00 | 161.85 | 158.75 | 159.48 | 143.70 | qfq | 7,058,674 | 1,130,296,530 | -1.41% |
| 2024-01-11 | 160.30 | 163.00 | 158.33 | 161.76 | 145.75 | qfq | 7,432,187 | 1,198,260,185 | 0.78% |
| 2024-01-10 | 159.00 | 163.88 | 157.80 | 160.51 | 144.62 | qfq | 7,106,873 | 1,143,986,584 | 0.44% |
| 2024-01-09 | 160.60 | 161.70 | 157.81 | 159.80 | 143.98 | qfq | 7,767,000 | 1,241,327,530 | -0.22% |
| 2024-01-08 | 162.72 | 165.27 | 160.02 | 160.16 | 144.31 | qfq | 8,093,736 | 1,305,199,030 | -1.80% |
| 2024-01-05 | 164.00 | 166.80 | 162.98 | 163.10 | 146.96 | qfq | 8,059,837 | 1,329,231,479 | -1.15% |
| 2024-01-04 | 170.11 | 170.56 | 163.80 | 165.00 | 148.67 | qfq | 12,494,978 | 2,071,658,718 | -3.28% |
| 2024-01-03 | 172.41 | 173.96 | 169.09 | 170.60 | 153.72 | qfq | 8,530,447 | 1,455,270,131 | -1.31% |
| 2024-01-02 | 179.35 | 179.35 | 172.22 | 172.87 | 155.76 | qfq | 11,708,435 | 2,033,049,619 | -3.65% |
| 2023-12-29 | 179.46 | 181.88 | 178.50 | 179.42 | 161.66 | qfq | 7,837,028 | 1,409,387,165 | -0.04% |
| 2023-12-28 | 171.00 | 181.37 | 169.74 | 179.49 | 161.73 | qfq | 14,550,131 | 2,574,498,500 | 5.41% |
| 2023-12-27 | 171.23 | 172.00 | 169.61 | 170.27 | 153.42 | qfq | 5,289,989 | 902,206,159 | -0.51% |
| 2023-12-26 | 173.00 | 173.66 | 169.65 | 171.14 | 154.20 | qfq | 5,284,133 | 903,699,860 | -1.13% |
| 2023-12-25 | 169.86 | 173.12 | 169.86 | 173.09 | 155.96 | qfq | 6,259,911 | 1,076,971,893 | 1.53% |
| 2023-12-22 | 170.50 | 172.80 | 169.15 | 170.48 | 153.61 | qfq | 7,263,875 | 1,240,278,321 | -0.16% |
| 2023-12-21 | 168.01 | 172.20 | 168.00 | 170.76 | 153.86 | qfq | 8,313,829 | 1,416,500,538 | 0.85% |
| 2023-12-20 | 172.06 | 173.82 | 169.20 | 169.32 | 152.56 | qfq | 6,675,279 | 1,141,967,918 | -1.59% |
| 2023-12-19 | 172.50 | 173.30 | 169.02 | 172.06 | 155.03 | qfq | 6,964,525 | 1,192,958,707 | -0.41% |
| 2023-12-18 | 171.00 | 174.80 | 169.60 | 172.76 | 155.66 | qfq | 7,740,113 | 1,337,740,859 | 0.41% |
| 2023-12-15 | 170.50 | 176.60 | 170.10 | 172.05 | 155.02 | qfq | 12,677,677 | 2,190,649,203 | 1.49% |
| 2023-12-14 | 176.00 | 177.00 | 169.06 | 169.52 | 152.74 | qfq | 15,917,700 | 2,733,669,728 | -2.74% |
| 2023-12-13 | 184.27 | 184.87 | 174.06 | 174.30 | 157.05 | qfq | 17,463,383 | 3,083,055,575 | -5.51% |
| 2023-12-12 | 180.97 | 185.35 | 180.41 | 184.46 | 166.20 | qfq | 10,652,080 | 1,951,893,207 | 1.60% |
| 2023-12-11 | 183.00 | 184.00 | 174.03 | 181.55 | 163.58 | qfq | 19,106,023 | 3,446,298,040 | -4.45% |
| 2023-12-08 | 188.36 | 192.23 | 188.10 | 190.00 | 171.20 | qfq | 7,039,503 | 1,340,264,681 | 0.53% |
| 2023-12-07 | 191.11 | 192.80 | 187.07 | 189.00 | 170.30 | qfq | 8,064,110 | 1,522,027,054 | -1.29% |
| 2023-12-06 | 191.84 | 194.40 | 191.11 | 191.47 | 172.52 | qfq | 6,104,318 | 1,175,702,070 | -0.59% |
| 2023-12-05 | 197.99 | 197.99 | 192.00 | 192.61 | 173.55 | qfq | 7,684,263 | 1,500,961,556 | -2.93% |
| 2023-12-04 | 202.06 | 202.20 | 197.12 | 198.43 | 178.79 | qfq | 6,222,750 | 1,240,686,652 | -1.77% |
| 2023-12-01 | 207.01 | 207.20 | 201.28 | 202.00 | 182.01 | qfq | 7,351,532 | 1,492,204,514 | -2.65% |
| 2023-11-30 | 206.00 | 208.00 | 204.78 | 207.50 | 186.96 | qfq | 3,965,417 | 820,926,404 | 1.05% |
| 2023-11-29 | 206.25 | 206.49 | 201.90 | 205.35 | 185.03 | qfq | 4,763,099 | 973,664,082 | -0.46% |
| 2023-11-28 | 206.15 | 207.95 | 204.87 | 206.30 | 185.88 | qfq | 4,487,087 | 924,359,432 | -0.10% |
| 2023-11-27 | 209.80 | 210.36 | 205.00 | 206.50 | 186.06 | qfq | 5,174,405 | 1,068,058,869 | -1.83% |
| 2023-11-24 | 209.60 | 210.93 | 208.33 | 210.36 | 189.54 | qfq | 3,427,614 | 720,189,859 | 0.31% |
| 2023-11-23 | 210.01 | 210.99 | 207.99 | 209.70 | 188.95 | qfq | 3,528,803 | 737,628,527 | -0.50% |
| 2023-11-22 | 211.49 | 213.43 | 210.10 | 210.75 | 189.89 | qfq | 3,030,051 | 640,752,237 | -1.09% |
| 2023-11-21 | 210.80 | 215.08 | 207.10 | 213.07 | 191.98 | qfq | 7,252,392 | 1,543,562,409 | 2.01% |
| 2023-11-20 | 208.19 | 210.44 | 205.71 | 208.87 | 188.20 | qfq | 4,185,619 | 870,587,356 | 0.27% |
| 2023-11-17 | 209.53 | 210.58 | 206.75 | 208.30 | 187.68 | qfq | 4,627,906 | 961,691,181 | -1.11% |
| 2023-11-16 | 211.92 | 213.18 | 209.80 | 210.64 | 189.79 | qfq | 3,151,283 | 665,256,379 | -0.59% |
| 2023-11-15 | 213.00 | 214.00 | 210.88 | 211.90 | 190.93 | qfq | 5,432,677 | 1,153,558,159 | 1.11% |
| 2023-11-14 | 208.82 | 210.50 | 208.32 | 209.58 | 188.84 | qfq | 3,756,805 | 787,111,660 | 0.18% |
| 2023-11-13 | 212.87 | 212.99 | 207.37 | 209.21 | 188.50 | qfq | 5,559,436 | 1,162,975,445 | -1.35% |
| 2023-11-10 | 213.53 | 214.68 | 210.73 | 212.07 | 191.08 | qfq | 4,952,663 | 1,049,829,269 | -1.70% |
| 2023-11-09 | 216.00 | 217.63 | 214.50 | 215.73 | 194.38 | qfq | 3,710,249 | 800,388,231 | -0.54% |
| 2023-11-08 | 219.00 | 219.84 | 215.20 | 216.90 | 195.43 | qfq | 6,574,031 | 1,425,337,073 | -1.30% |
| 2023-11-07 | 220.00 | 220.59 | 217.00 | 219.75 | 198.00 | qfq | 3,904,918 | 854,089,095 | -0.39% |
| 2023-11-06 | 222.00 | 224.80 | 218.56 | 220.60 | 198.77 | qfq | 5,606,272 | 1,234,491,458 | -0.31% |
| 2023-11-03 | 218.02 | 222.00 | 217.03 | 221.28 | 199.38 | qfq | 4,608,450 | 1,015,519,605 | 1.30% |
| 2023-11-02 | 222.00 | 224.80 | 218.44 | 218.44 | 196.82 | qfq | 5,770,867 | 1,272,176,688 | -1.57% |
| 2023-11-01 | 228.60 | 229.30 | 220.02 | 221.93 | 199.97 | qfq | 13,943,438 | 3,126,311,596 | 3.41% |
| 2023-10-31 | 214.50 | 218.10 | 211.70 | 214.61 | 193.37 | qfq | 7,293,514 | 1,560,934,292 | 1.63% |
| 2023-10-30 | 209.60 | 212.00 | 208.91 | 211.16 | 190.26 | qfq | 6,211,247 | 1,308,985,576 | 1.05% |
| 2023-10-27 | 206.00 | 209.88 | 205.20 | 208.96 | 188.28 | qfq | 5,851,674 | 1,219,325,754 | 1.41% |
| 2023-10-26 | 205.57 | 207.25 | 203.50 | 206.06 | 185.67 | qfq | 5,373,854 | 1,103,055,292 | 0.00% |
| 2023-10-25 | 208.00 | 208.44 | 204.05 | 206.05 | 185.66 | qfq | 9,021,455 | 1,863,232,031 | 3.65% |
| 2023-10-24 | 197.70 | 200.77 | 195.22 | 198.80 | 179.13 | qfq | 5,649,912 | 1,119,484,536 | 0.61% |
| 2023-10-23 | 197.00 | 201.30 | 195.41 | 197.59 | 178.03 | qfq | 5,097,095 | 1,006,217,952 | 0.30% |
| 2023-10-20 | 196.92 | 200.50 | 196.22 | 197.00 | 177.50 | qfq | 4,915,478 | 974,356,751 | -0.41% |
| 2023-10-19 | 202.01 | 203.00 | 197.00 | 197.81 | 178.23 | qfq | 8,627,754 | 1,717,078,751 | -3.13% |
| 2023-10-18 | 203.00 | 208.39 | 202.50 | 204.21 | 184.00 | qfq | 5,099,166 | 1,045,896,437 | 0.18% |
| 2023-10-17 | 203.90 | 205.38 | 201.00 | 203.84 | 183.67 | qfq | 5,192,192 | 1,057,597,273 | 0.20% |
| 2023-10-16 | 203.10 | 206.33 | 202.05 | 203.44 | 183.31 | qfq | 5,175,580 | 1,056,380,884 | -0.83% |
| 2023-10-13 | 208.67 | 208.67 | 203.41 | 205.15 | 184.85 | qfq | 8,832,665 | 1,810,385,284 | -2.30% |
| 2023-10-12 | 213.00 | 213.48 | 209.20 | 209.98 | 189.20 | qfq | 4,574,850 | 961,940,361 | -0.07% |
| 2023-10-11 | 212.90 | 213.86 | 209.25 | 210.13 | 189.33 | qfq | 4,977,156 | 1,049,244,364 | -0.55% |
| 2023-10-10 | 218.59 | 218.80 | 210.41 | 211.29 | 190.38 | qfq | 7,675,118 | 1,631,832,868 | -1.70% |
| 2023-10-09 | 216.20 | 216.60 | 210.34 | 214.95 | 193.68 | qfq | 6,499,790 | 1,388,825,897 | -0.78% |
| 2023-09-28 | 222.98 | 223.88 | 216.00 | 216.65 | 195.21 | qfq | 7,090,457 | 1,544,838,085 | -2.46% |
| 2023-09-27 | 222.99 | 225.10 | 220.40 | 222.11 | 200.13 | qfq | 4,023,652 | 894,344,102 | -0.15% |
| 2023-09-26 | 224.26 | 226.18 | 221.81 | 222.44 | 200.43 | qfq | 3,409,454 | 761,742,299 | -1.27% |
| 2023-09-25 | 227.95 | 228.00 | 224.08 | 225.30 | 203.00 | qfq | 3,590,723 | 810,130,643 | -0.75% |
| 2023-09-22 | 221.90 | 227.99 | 220.21 | 227.00 | 204.53 | qfq | 5,836,218 | 1,313,776,558 | 2.86% |
| 2023-09-21 | 226.55 | 227.24 | 220.62 | 220.68 | 198.84 | qfq | 5,715,886 | 1,274,276,673 | -2.85% |
| 2023-09-20 | 227.00 | 227.96 | 226.05 | 227.15 | 204.67 | qfq | 2,582,861 | 586,857,548 | -0.11% |
| 2023-09-19 | 226.50 | 227.65 | 223.80 | 227.39 | 204.89 | qfq | 3,820,160 | 863,619,270 | 0.03% |
| 2023-09-18 | 225.00 | 228.80 | 224.18 | 227.33 | 204.83 | qfq | 5,673,193 | 1,288,494,681 | 0.32% |
| 2023-09-15 | 232.99 | 234.12 | 225.71 | 226.60 | 204.17 | qfq | 6,947,380 | 1,587,897,202 | -2.43% |
| 2023-09-14 | 232.29 | 233.69 | 231.10 | 232.24 | 209.26 | qfq | 2,786,985 | 647,388,597 | 0.00% |
| 2023-09-13 | 234.98 | 236.20 | 231.01 | 232.23 | 209.25 | qfq | 3,640,881 | 848,373,503 | -0.37% |
| 2023-09-12 | 235.02 | 235.66 | 232.01 | 233.09 | 210.02 | qfq | 3,279,212 | 766,080,822 | -0.98% |
| 2023-09-11 | 232.67 | 237.50 | 232.00 | 235.39 | 212.09 | qfq | 4,269,187 | 1,003,697,121 | 0.90% |
| 2023-09-08 | 232.99 | 234.88 | 231.50 | 233.30 | 210.21 | qfq | 2,747,014 | 640,619,745 | -0.12% |
| 2023-09-07 | 237.91 | 238.09 | 232.50 | 233.57 | 210.45 | qfq | 4,760,734 | 1,116,080,606 | -1.90% |
| 2023-09-06 | 237.51 | 238.98 | 236.50 | 238.09 | 214.53 | qfq | 2,682,478 | 637,295,933 | 0.00% |
| 2023-09-05 | 239.89 | 242.47 | 237.60 | 238.08 | 214.52 | qfq | 4,766,435 | 1,141,658,439 | -1.29% |
| 2023-09-04 | 240.54 | 245.00 | 239.23 | 241.18 | 217.31 | qfq | 7,420,132 | 1,798,867,077 | 1.42% |
| 2023-09-01 | 236.47 | 241.20 | 236.00 | 237.80 | 214.27 | qfq | 6,076,764 | 1,449,373,598 | 2.37% |
| 2023-08-31 | 234.23 | 235.00 | 232.02 | 232.30 | 209.31 | qfq | 3,831,586 | 893,542,260 | -0.41% |
| 2023-08-30 | 235.52 | 235.80 | 233.02 | 233.26 | 210.17 | qfq | 5,196,311 | 1,217,004,961 | -0.25% |
| 2023-08-29 | 229.00 | 235.48 | 228.49 | 233.85 | 210.71 | qfq | 6,640,487 | 1,547,753,789 | 2.44% |
| 2023-08-28 | 240.50 | 241.47 | 226.19 | 228.29 | 205.70 | qfq | 9,000,703 | 2,075,561,311 | -1.43% |
| 2023-08-25 | 233.30 | 233.83 | 229.60 | 231.60 | 204.87 | qfq | 4,925,393 | 1,139,143,465 | -0.73% |
| 2023-08-24 | 225.87 | 235.10 | 224.11 | 233.30 | 206.38 | qfq | 7,067,245 | 1,631,358,664 | 3.93% |
| 2023-08-23 | 228.83 | 229.41 | 224.48 | 224.48 | 198.57 | qfq | 4,059,179 | 921,093,823 | -1.90% |
| 2023-08-22 | 230.24 | 230.87 | 225.80 | 228.83 | 202.42 | qfq | 4,746,465 | 1,083,230,811 | -0.03% |
| 2023-08-21 | 228.02 | 232.68 | 226.08 | 228.90 | 202.48 | qfq | 3,765,777 | 865,096,216 | -0.35% |
| 2023-08-18 | 235.00 | 235.29 | 229.58 | 229.70 | 203.19 | qfq | 4,139,405 | 959,168,072 | -2.28% |
| 2023-08-17 | 228.28 | 235.12 | 227.12 | 235.07 | 207.94 | qfq | 4,336,506 | 1,008,108,875 | 2.35% |
| 2023-08-16 | 228.01 | 231.59 | 227.32 | 229.68 | 203.17 | qfq | 2,932,687 | 674,118,040 | 0.15% |
| 2023-08-15 | 232.09 | 232.09 | 227.16 | 229.33 | 202.86 | qfq | 3,135,484 | 717,508,538 | -0.25% |
| 2023-08-14 | 230.00 | 230.31 | 225.60 | 229.90 | 203.37 | qfq | 4,943,138 | 1,128,152,541 | -1.19% |
| 2023-08-11 | 238.90 | 239.31 | 232.68 | 232.68 | 205.83 | qfq | 4,147,354 | 973,863,951 | -1.82% |
| 2023-08-10 | 236.50 | 238.42 | 234.53 | 237.00 | 209.65 | qfq | 4,115,066 | 974,117,236 | -0.13% |
| 2023-08-09 | 235.01 | 237.77 | 234.50 | 237.30 | 209.91 | qfq | 4,036,682 | 953,723,001 | 0.59% |
| 2023-08-08 | 234.99 | 237.91 | 233.04 | 235.90 | 208.68 | qfq | 3,884,026 | 915,342,777 | 0.29% |
| 2023-08-07 | 237.50 | 238.48 | 233.89 | 235.21 | 208.07 | qfq | 5,693,102 | 1,340,377,518 | -1.95% |
| 2023-08-04 | 242.00 | 243.44 | 238.80 | 239.90 | 212.21 | qfq | 5,382,400 | 1,298,302,063 | 0.85% |
| 2023-08-03 | 237.35 | 239.52 | 234.50 | 237.88 | 210.43 | qfq | 4,575,146 | 1,084,149,966 | 0.19% |
| 2023-08-02 | 236.40 | 240.50 | 235.67 | 237.42 | 210.02 | qfq | 4,147,739 | 984,230,268 | -0.07% |
| 2023-08-01 | 240.41 | 243.47 | 236.80 | 237.59 | 210.17 | qfq | 7,081,244 | 1,692,895,189 | -1.46% |
| 2023-07-31 | 247.00 | 254.80 | 240.99 | 241.11 | 213.28 | qfq | 10,613,901 | 2,610,152,205 | -1.58% |
| 2023-07-28 | 238.51 | 246.21 | 238.00 | 244.97 | 216.70 | qfq | 9,510,828 | 2,313,427,340 | 2.17% |
| 2023-07-27 | 237.73 | 244.30 | 235.90 | 239.77 | 212.10 | qfq | 7,609,299 | 1,832,446,992 | 0.87% |
| 2023-07-26 | 238.11 | 241.77 | 235.00 | 237.70 | 210.27 | qfq | 7,372,092 | 1,752,337,391 | -0.44% |
| 2023-07-25 | 234.22 | 240.72 | 234.22 | 238.76 | 211.21 | qfq | 13,488,695 | 3,215,186,972 | 7.03% |
| 2023-07-24 | 226.02 | 227.49 | 221.03 | 223.07 | 197.33 | qfq | 5,227,138 | 1,168,852,338 | -1.71% |
| 2023-07-21 | 222.31 | 230.30 | 220.49 | 226.95 | 200.76 | qfq | 7,107,610 | 1,611,673,986 | 2.12% |
| 2023-07-20 | 222.78 | 227.36 | 221.69 | 222.24 | 196.59 | qfq | 5,904,047 | 1,325,949,956 | 0.49% |
| 2023-07-19 | 221.00 | 222.97 | 218.70 | 221.15 | 195.63 | qfq | 4,043,415 | 891,879,587 | -0.52% |
| 2023-07-18 | 223.99 | 224.00 | 220.88 | 222.30 | 196.65 | qfq | 2,988,277 | 664,492,621 | -0.31% |