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
古井贡酒000596.SZ
最近收盘价85.302026-07-17
最近交易日2026-07-17
成交量（股）8,664,278
成交额（元）736,201,252
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 3.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-02 | 2026-02-10 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | cash_dividend | 5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-17 | 2025-01-24 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-20 | cash_dividend | 4.5 | — | — | — | 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 | 85.58 | 87.54 | 83.58 | 85.30 | 85.30 | qfq | 8,664,278 | 736,201,252 | -5.87% |
| 2026-07-16 | 87.93 | 92.07 | 87.61 | 90.62 | 87.22 | qfq | 11,967,544 | 1,077,522,144 | 2.36% |
| 2026-07-15 | 79.88 | 88.53 | 79.30 | 88.53 | 85.21 | qfq | 7,361,604 | 630,134,703 | 10.00% |
| 2026-07-14 | 78.93 | 81.00 | 78.37 | 80.48 | 77.46 | qfq | 4,991,759 | 397,687,651 | 1.91% |
| 2026-07-13 | 78.88 | 79.71 | 77.68 | 78.97 | 76.01 | qfq | 3,644,738 | 286,345,661 | -1.03% |
| 2026-07-10 | 76.20 | 80.65 | 75.20 | 79.79 | 76.80 | qfq | 5,769,352 | 454,991,490 | 4.99% |
| 2026-07-09 | 77.00 | 77.45 | 75.65 | 76.00 | 73.15 | qfq | 2,409,798 | 183,656,485 | -1.44% |
| 2026-07-08 | 77.00 | 78.09 | 76.22 | 77.11 | 74.22 | qfq | 2,471,400 | 190,487,084 | 0.14% |
| 2026-07-07 | 79.40 | 79.88 | 76.93 | 77.00 | 74.11 | qfq | 2,706,207 | 210,878,644 | -3.62% |
| 2026-07-06 | 78.99 | 81.13 | 78.58 | 79.89 | 76.89 | qfq | 3,529,425 | 282,553,790 | 0.83% |
| 2026-07-03 | 79.32 | 80.42 | 78.66 | 79.23 | 76.26 | qfq | 2,677,724 | 212,614,357 | 0.38% |
| 2026-07-02 | 80.36 | 81.04 | 78.69 | 78.93 | 75.97 | qfq | 3,038,399 | 241,573,022 | -1.62% |
| 2026-07-01 | 79.31 | 80.99 | 77.59 | 80.23 | 77.22 | qfq | 3,934,400 | 313,379,449 | 0.54% |
| 2026-06-30 | 78.00 | 80.00 | 77.10 | 79.80 | 76.81 | qfq | 3,478,556 | 272,571,017 | 1.22% |
| 2026-06-29 | 78.17 | 81.62 | 76.28 | 78.84 | 75.88 | qfq | 5,387,394 | 426,765,185 | -0.16% |
| 2026-06-26 | 80.80 | 82.82 | 78.93 | 78.97 | 76.01 | qfq | 3,379,231 | 272,207,864 | -2.63% |
| 2026-06-25 | 77.66 | 83.18 | 77.00 | 81.10 | 78.06 | qfq | 6,000,548 | 483,392,888 | 3.71% |
| 2026-06-24 | 79.94 | 81.22 | 78.04 | 78.20 | 75.27 | qfq | 3,672,650 | 290,548,346 | -1.86% |
| 2026-06-23 | 81.97 | 83.39 | 79.66 | 79.68 | 76.69 | qfq | 3,656,242 | 296,681,004 | -3.46% |
| 2026-06-22 | 81.35 | 83.56 | 80.50 | 82.54 | 79.44 | qfq | 3,813,506 | 312,522,596 | 1.02% |
| 2026-06-18 | 83.88 | 83.88 | 81.60 | 81.71 | 78.64 | qfq | 3,408,578 | 280,501,177 | -2.80% |
| 2026-06-17 | 84.68 | 85.15 | 83.15 | 84.06 | 80.91 | qfq | 2,672,620 | 224,267,856 | -1.11% |
| 2026-06-16 | 86.58 | 86.87 | 84.50 | 85.00 | 81.81 | qfq | 3,657,203 | 311,830,927 | -2.41% |
| 2026-06-15 | 87.55 | 88.26 | 85.40 | 87.10 | 83.83 | qfq | 3,638,254 | 314,933,742 | -0.51% |
| 2026-06-12 | 86.71 | 88.50 | 86.50 | 87.55 | 84.27 | qfq | 2,277,486 | 199,969,635 | 0.44% |
| 2026-06-11 | 86.55 | 88.15 | 85.71 | 87.17 | 83.90 | qfq | 2,127,200 | 184,749,546 | -0.05% |
| 2026-06-10 | 86.03 | 87.90 | 85.70 | 87.21 | 83.94 | qfq | 3,041,677 | 264,961,195 | 1.40% |
| 2026-06-09 | 86.18 | 86.80 | 85.38 | 86.01 | 82.78 | qfq | 2,622,185 | 225,479,148 | -0.51% |
| 2026-06-08 | 87.90 | 89.49 | 85.78 | 86.45 | 83.21 | qfq | 2,787,503 | 242,701,847 | -2.01% |
| 2026-06-05 | 89.20 | 90.90 | 87.52 | 88.22 | 84.91 | qfq | 2,714,470 | 241,392,070 | -0.40% |
| 2026-06-04 | 90.00 | 91.55 | 88.00 | 88.57 | 85.25 | qfq | 2,799,465 | 249,812,289 | -2.12% |
| 2026-06-03 | 92.58 | 92.58 | 89.05 | 90.49 | 87.09 | qfq | 4,629,554 | 417,074,812 | -2.75% |
| 2026-06-02 | 94.11 | 95.87 | 92.81 | 93.05 | 89.56 | qfq | 3,615,529 | 339,966,221 | -1.94% |
| 2026-06-01 | 93.00 | 95.33 | 92.20 | 94.89 | 91.33 | qfq | 4,197,525 | 394,596,536 | 2.00% |
| 2026-05-29 | 91.17 | 96.38 | 91.00 | 93.03 | 89.54 | qfq | 6,029,243 | 568,789,004 | 1.26% |
| 2026-05-28 | 92.80 | 94.86 | 91.54 | 91.87 | 88.42 | qfq | 3,217,990 | 298,615,371 | -2.16% |
| 2026-05-27 | 92.01 | 95.99 | 90.68 | 93.90 | 90.38 | qfq | 5,828,031 | 542,595,895 | 1.24% |
| 2026-05-26 | 93.55 | 95.50 | 92.20 | 92.75 | 89.27 | qfq | 2,904,059 | 271,973,699 | -0.86% |
| 2026-05-25 | 92.00 | 94.89 | 91.09 | 93.55 | 90.04 | qfq | 3,707,321 | 347,204,373 | 1.41% |
| 2026-05-22 | 95.00 | 95.09 | 91.80 | 92.25 | 88.79 | qfq | 3,620,998 | 335,236,341 | -2.88% |
| 2026-05-21 | 95.81 | 98.16 | 94.86 | 94.99 | 91.43 | qfq | 2,567,199 | 247,931,772 | -1.12% |
| 2026-05-20 | 95.19 | 97.26 | 94.88 | 96.07 | 92.47 | qfq | 2,421,842 | 232,891,597 | 0.07% |
| 2026-05-19 | 96.00 | 98.37 | 95.34 | 96.00 | 92.40 | qfq | 2,427,593 | 235,059,769 | -0.11% |
| 2026-05-18 | 97.60 | 98.75 | 95.67 | 96.11 | 92.50 | qfq | 2,596,935 | 251,169,294 | -1.55% |
| 2026-05-15 | 100.30 | 101.00 | 97.18 | 97.62 | 93.96 | qfq | 3,327,120 | 327,430,039 | -3.38% |
| 2026-05-14 | 98.90 | 103.50 | 98.20 | 101.04 | 97.25 | qfq | 4,515,683 | 454,192,653 | 1.76% |
| 2026-05-13 | 102.39 | 102.59 | 99.10 | 99.29 | 95.56 | qfq | 4,229,193 | 423,185,270 | -3.17% |
| 2026-05-12 | 105.00 | 106.41 | 102.50 | 102.54 | 98.69 | qfq | 3,579,959 | 371,013,467 | -2.95% |
| 2026-05-11 | 106.00 | 107.58 | 104.80 | 105.66 | 101.70 | qfq | 2,952,941 | 312,031,450 | -0.66% |
| 2026-05-08 | 108.21 | 108.66 | 106.00 | 106.36 | 102.37 | qfq | 2,430,596 | 259,344,494 | -1.72% |
| 2026-05-07 | 106.01 | 108.95 | 106.01 | 108.22 | 104.16 | qfq | 2,649,727 | 286,236,887 | 2.07% |
| 2026-05-06 | 105.38 | 106.15 | 104.68 | 106.03 | 102.05 | qfq | 2,296,943 | 241,951,073 | -1.12% |
| 2026-04-30 | 109.10 | 110.90 | 107.13 | 107.23 | 103.21 | qfq | 2,353,207 | 255,102,907 | -1.76% |
| 2026-04-29 | 105.78 | 110.94 | 105.78 | 109.15 | 105.05 | qfq | 4,521,623 | 495,464,092 | 2.39% |
| 2026-04-28 | 105.60 | 107.38 | 105.13 | 106.60 | 102.60 | qfq | 2,074,300 | 220,269,416 | 0.40% |
| 2026-04-27 | 108.80 | 108.80 | 106.01 | 106.18 | 102.20 | qfq | 2,548,279 | 272,203,068 | -3.03% |
| 2026-04-24 | 109.11 | 111.70 | 107.83 | 109.50 | 105.39 | qfq | 3,251,215 | 357,191,310 | -0.33% |
| 2026-04-23 | 105.80 | 110.86 | 105.77 | 109.86 | 105.74 | qfq | 6,468,155 | 705,858,819 | 4.70% |
| 2026-04-22 | 105.07 | 105.41 | 103.80 | 104.93 | 100.99 | qfq | 1,847,414 | 193,292,970 | -0.32% |
| 2026-04-21 | 105.52 | 107.10 | 105.00 | 105.27 | 101.32 | qfq | 1,290,900 | 136,402,259 | -0.69% |
| 2026-04-20 | 104.97 | 106.10 | 103.91 | 106.00 | 102.02 | qfq | 1,804,499 | 189,713,831 | 0.66% |
| 2026-04-17 | 105.46 | 106.16 | 104.25 | 105.30 | 101.35 | qfq | 2,240,835 | 235,754,513 | -1.40% |
| 2026-04-16 | 105.80 | 107.99 | 105.34 | 106.80 | 102.79 | qfq | 2,373,214 | 253,473,260 | 0.64% |
| 2026-04-15 | 105.16 | 108.00 | 104.36 | 106.12 | 102.14 | qfq | 2,920,199 | 310,204,614 | 0.73% |
| 2026-04-14 | 103.60 | 105.95 | 103.55 | 105.35 | 101.40 | qfq | 2,843,737 | 297,815,401 | 1.93% |
| 2026-04-13 | 102.50 | 103.50 | 101.84 | 103.36 | 99.48 | qfq | 1,618,127 | 166,323,685 | -0.12% |
| 2026-04-10 | 103.03 | 104.45 | 102.99 | 103.48 | 99.60 | qfq | 2,304,510 | 239,102,754 | 0.66% |
| 2026-04-09 | 106.14 | 106.44 | 102.20 | 102.80 | 98.94 | qfq | 4,542,988 | 470,003,859 | -3.93% |
| 2026-04-08 | 106.96 | 108.15 | 105.89 | 107.00 | 102.99 | qfq | 2,211,659 | 236,541,377 | 1.52% |
| 2026-04-07 | 106.41 | 107.50 | 104.12 | 105.40 | 101.45 | qfq | 1,782,304 | 188,009,689 | -1.00% |
| 2026-04-03 | 109.65 | 109.90 | 106.22 | 106.46 | 102.47 | qfq | 2,368,406 | 254,167,150 | -3.39% |
| 2026-04-02 | 106.23 | 111.09 | 105.80 | 110.19 | 106.06 | qfq | 5,316,716 | 580,892,442 | 2.90% |
| 2026-04-01 | 104.10 | 108.80 | 103.18 | 107.08 | 103.06 | qfq | 4,710,123 | 500,557,242 | 4.11% |
| 2026-03-31 | 107.01 | 108.00 | 102.55 | 102.85 | 98.99 | qfq | 3,762,979 | 394,913,633 | -2.11% |
| 2026-03-30 | 103.10 | 106.59 | 102.90 | 105.07 | 101.13 | qfq | 2,851,874 | 299,400,696 | 0.78% |
| 2026-03-27 | 102.00 | 105.06 | 101.82 | 104.26 | 100.35 | qfq | 2,264,469 | 235,178,320 | 1.40% |
| 2026-03-26 | 106.92 | 107.50 | 102.41 | 102.82 | 98.96 | qfq | 4,283,665 | 446,450,918 | -3.91% |
| 2026-03-25 | 108.05 | 108.39 | 106.53 | 107.00 | 102.99 | qfq | 2,777,167 | 298,036,985 | -1.55% |
| 2026-03-24 | 106.68 | 108.69 | 104.38 | 108.68 | 104.60 | qfq | 2,870,867 | 307,726,008 | 3.03% |
| 2026-03-23 | 107.80 | 107.86 | 105.21 | 105.48 | 101.52 | qfq | 2,366,282 | 251,751,405 | -3.20% |
| 2026-03-20 | 108.58 | 111.10 | 107.86 | 108.97 | 104.88 | qfq | 2,470,400 | 270,784,708 | 0.53% |
| 2026-03-19 | 110.20 | 110.60 | 108.38 | 108.40 | 104.33 | qfq | 1,894,552 | 207,114,850 | -2.39% |
| 2026-03-18 | 112.62 | 112.65 | 110.45 | 111.05 | 106.88 | qfq | 1,907,400 | 211,789,707 | -1.40% |
| 2026-03-17 | 113.55 | 115.33 | 112.60 | 112.63 | 108.40 | qfq | 2,666,475 | 303,506,096 | -1.38% |
| 2026-03-16 | 113.27 | 115.46 | 113.27 | 114.21 | 109.92 | qfq | 3,254,239 | 372,330,285 | 0.46% |
| 2026-03-13 | 112.00 | 114.37 | 111.60 | 113.69 | 109.42 | qfq | 3,064,751 | 347,531,859 | 1.29% |
| 2026-03-12 | 112.00 | 113.40 | 111.70 | 112.24 | 108.03 | qfq | 1,997,888 | 224,854,768 | -0.31% |
| 2026-03-11 | 111.16 | 113.19 | 110.43 | 112.59 | 108.37 | qfq | 2,854,000 | 319,622,403 | 1.28% |
| 2026-03-10 | 111.90 | 112.18 | 111.00 | 111.17 | 107.00 | qfq | 2,059,533 | 229,473,149 | 0.09% |
| 2026-03-09 | 111.87 | 112.78 | 110.60 | 111.07 | 106.90 | qfq | 2,915,279 | 324,720,906 | -2.55% |
| 2026-03-06 | 111.00 | 114.00 | 110.11 | 113.98 | 109.70 | qfq | 2,479,349 | 278,916,403 | 2.46% |
| 2026-03-05 | 112.40 | 112.99 | 110.71 | 111.24 | 107.07 | qfq | 2,066,510 | 230,746,119 | 0.11% |
| 2026-03-04 | 114.00 | 114.90 | 110.61 | 111.12 | 106.95 | qfq | 3,847,839 | 430,296,682 | -3.94% |
| 2026-03-03 | 116.97 | 118.60 | 113.60 | 115.68 | 111.34 | qfq | 4,495,053 | 521,094,650 | -1.27% |
| 2026-03-02 | 119.21 | 120.10 | 116.70 | 117.17 | 112.77 | qfq | 3,474,466 | 408,428,323 | -3.33% |
| 2026-02-27 | 120.81 | 121.23 | 119.12 | 121.21 | 116.66 | qfq | 2,817,608 | 339,112,682 | 0.34% |
| 2026-02-26 | 122.99 | 122.99 | 119.95 | 120.80 | 116.27 | qfq | 3,376,654 | 409,182,977 | -1.96% |
| 2026-02-25 | 124.00 | 124.32 | 123.05 | 123.21 | 118.59 | qfq | 2,960,170 | 365,545,771 | -0.48% |
| 2026-02-24 | 129.90 | 130.70 | 123.09 | 123.80 | 119.16 | qfq | 4,137,190 | 515,875,602 | -4.11% |
| 2026-02-13 | 128.68 | 131.50 | 127.72 | 129.11 | 124.27 | qfq | 2,597,510 | 337,434,589 | 0.65% |
| 2026-02-12 | 131.48 | 131.60 | 128.00 | 128.27 | 123.46 | qfq | 2,814,817 | 363,410,783 | -2.83% |
| 2026-02-11 | 128.49 | 132.38 | 128.05 | 132.01 | 127.06 | qfq | 3,766,433 | 491,190,755 | 2.86% |
| 2026-02-10 | 130.01 | 130.25 | 127.73 | 128.34 | 123.52 | qfq | 3,168,857 | 407,012,866 | -2.63% |
| 2026-02-09 | 133.27 | 133.28 | 130.77 | 131.81 | 125.90 | qfq | 3,951,765 | 519,702,641 | -1.41% |
| 2026-02-06 | 136.61 | 138.29 | 132.71 | 133.69 | 127.70 | qfq | 5,118,498 | 685,958,317 | -3.14% |
| 2026-02-05 | 136.09 | 140.25 | 135.50 | 138.03 | 131.84 | qfq | 6,616,608 | 916,333,175 | 1.57% |
| 2026-02-04 | 131.80 | 136.63 | 131.55 | 135.90 | 129.81 | qfq | 5,844,347 | 784,727,744 | 2.62% |
| 2026-02-03 | 131.59 | 136.44 | 131.13 | 132.43 | 126.49 | qfq | 3,884,117 | 516,992,274 | -0.88% |
| 2026-02-02 | 132.12 | 139.32 | 132.05 | 133.60 | 127.61 | qfq | 6,612,563 | 892,971,253 | 1.12% |
| 2026-01-30 | 137.20 | 137.20 | 132.12 | 132.12 | 126.20 | qfq | 7,960,185 | 1,069,936,337 | -4.66% |
| 2026-01-29 | 126.00 | 138.58 | 125.98 | 138.58 | 132.37 | qfq | 12,014,349 | 1,601,254,216 | 10.00% |
| 2026-01-28 | 123.30 | 127.16 | 123.22 | 125.98 | 120.33 | qfq | 4,639,713 | 582,604,705 | 2.17% |
| 2026-01-27 | 124.78 | 124.78 | 121.51 | 123.30 | 117.77 | qfq | 3,819,362 | 469,485,471 | -1.53% |
| 2026-01-26 | 125.27 | 127.50 | 121.87 | 125.22 | 119.61 | qfq | 5,573,074 | 693,089,404 | -0.67% |
| 2026-01-23 | 127.04 | 127.88 | 125.63 | 126.06 | 120.41 | qfq | 4,261,700 | 539,625,183 | -0.76% |
| 2026-01-22 | 128.65 | 129.18 | 126.71 | 127.03 | 121.34 | qfq | 3,324,988 | 425,082,418 | -1.22% |
| 2026-01-21 | 132.23 | 132.24 | 128.48 | 128.60 | 122.84 | qfq | 4,211,975 | 546,220,458 | -2.98% |
| 2026-01-20 | 132.49 | 134.26 | 131.82 | 132.55 | 126.61 | qfq | 3,455,564 | 459,133,769 | 0.05% |
| 2026-01-19 | 133.67 | 134.80 | 132.10 | 132.49 | 126.55 | qfq | 3,222,398 | 428,407,816 | -1.11% |
| 2026-01-16 | 135.02 | 135.98 | 133.70 | 133.98 | 127.97 | qfq | 2,634,648 | 353,892,031 | -0.98% |
| 2026-01-15 | 136.60 | 137.66 | 134.58 | 135.30 | 129.24 | qfq | 2,558,871 | 346,998,950 | -1.52% |
| 2026-01-14 | 139.00 | 140.50 | 136.25 | 137.39 | 131.23 | qfq | 3,493,361 | 482,828,955 | -1.31% |
| 2026-01-13 | 141.83 | 142.52 | 138.76 | 139.22 | 132.98 | qfq | 3,430,257 | 482,321,963 | -1.77% |
| 2026-01-12 | 137.23 | 142.10 | 137.10 | 141.73 | 135.38 | qfq | 4,802,080 | 675,378,836 | 2.94% |
| 2026-01-09 | 136.58 | 139.50 | 136.58 | 137.68 | 131.51 | qfq | 3,701,793 | 510,703,889 | 1.24% |
| 2026-01-08 | 136.71 | 136.99 | 135.31 | 135.99 | 129.89 | qfq | 2,275,278 | 309,364,887 | -1.33% |
| 2026-01-07 | 135.57 | 138.01 | 133.88 | 137.83 | 131.65 | qfq | 4,951,941 | 673,261,768 | 1.60% |
| 2026-01-06 | 134.94 | 136.08 | 133.70 | 135.66 | 129.58 | qfq | 2,800,100 | 378,230,986 | 0.27% |
| 2026-01-05 | 132.37 | 135.69 | 132.01 | 135.29 | 129.23 | qfq | 2,944,575 | 396,368,014 | 2.03% |
| 2025-12-31 | 135.63 | 135.63 | 132.38 | 132.60 | 126.66 | qfq | 3,604,151 | 481,105,295 | -2.23% |
| 2025-12-30 | 135.99 | 136.61 | 134.21 | 135.62 | 129.54 | qfq | 3,099,431 | 419,598,142 | -0.82% |
| 2025-12-29 | 141.41 | 141.70 | 135.75 | 136.74 | 130.61 | qfq | 5,655,185 | 778,275,363 | -3.57% |
| 2025-12-26 | 143.00 | 143.32 | 141.21 | 141.80 | 135.44 | qfq | 2,196,433 | 312,273,025 | -1.38% |
| 2025-12-25 | 141.51 | 144.58 | 141.51 | 143.78 | 137.34 | qfq | 2,123,687 | 304,275,766 | 1.37% |
| 2025-12-24 | 142.51 | 142.98 | 141.35 | 141.84 | 135.48 | qfq | 1,834,110 | 260,140,779 | -0.81% |
| 2025-12-23 | 144.65 | 144.79 | 142.60 | 143.00 | 136.59 | qfq | 1,748,365 | 250,343,659 | -1.35% |
| 2025-12-22 | 144.02 | 146.20 | 143.59 | 144.95 | 138.45 | qfq | 1,984,866 | 287,689,735 | 0.28% |
| 2025-12-19 | 143.50 | 145.35 | 142.55 | 144.55 | 138.07 | qfq | 2,281,300 | 327,695,488 | 0.63% |
| 2025-12-18 | 145.14 | 145.45 | 143.36 | 143.65 | 137.21 | qfq | 1,804,455 | 260,288,618 | -1.34% |
| 2025-12-17 | 146.15 | 146.25 | 143.66 | 145.60 | 139.07 | qfq | 1,997,100 | 289,795,939 | -0.67% |
| 2025-12-16 | 145.62 | 148.13 | 145.61 | 146.58 | 140.01 | qfq | 1,607,765 | 236,229,986 | -0.26% |
| 2025-12-15 | 147.96 | 149.99 | 146.10 | 146.96 | 140.37 | qfq | 3,156,429 | 467,644,226 | 1.02% |
| 2025-12-12 | 148.50 | 152.00 | 144.50 | 145.47 | 138.95 | qfq | 4,970,803 | 735,631,593 | -1.31% |
| 2025-12-11 | 149.75 | 151.51 | 147.11 | 147.40 | 140.79 | qfq | 1,599,870 | 238,043,165 | -1.63% |
| 2025-12-10 | 149.30 | 151.71 | 147.28 | 149.85 | 143.13 | qfq | 2,040,259 | 304,794,288 | -0.23% |
| 2025-12-09 | 153.99 | 154.28 | 147.70 | 150.20 | 143.47 | qfq | 3,479,000 | 523,648,326 | -2.39% |
| 2025-12-08 | 155.98 | 156.77 | 153.50 | 153.88 | 146.98 | qfq | 1,804,726 | 278,759,392 | -1.35% |
| 2025-12-05 | 154.14 | 156.79 | 151.62 | 155.99 | 149.00 | qfq | 1,686,420 | 261,673,881 | 0.98% |
| 2025-12-04 | 156.99 | 158.60 | 153.13 | 154.48 | 147.56 | qfq | 4,090,475 | 632,705,751 | -1.61% |
| 2025-12-03 | 165.13 | 165.68 | 156.25 | 157.00 | 149.96 | qfq | 3,809,429 | 606,998,068 | -4.84% |
| 2025-12-02 | 165.01 | 168.37 | 164.03 | 164.98 | 157.59 | qfq | 1,510,500 | 250,690,427 | -1.14% |
| 2025-12-01 | 167.10 | 170.61 | 166.50 | 166.88 | 159.40 | qfq | 2,334,790 | 393,616,802 | 0.35% |
| 2025-11-28 | 165.40 | 168.00 | 164.00 | 166.30 | 158.85 | qfq | 1,502,626 | 249,815,903 | -0.07% |
| 2025-11-27 | 164.68 | 168.20 | 162.20 | 166.41 | 158.95 | qfq | 2,664,800 | 440,637,972 | 1.38% |
| 2025-11-26 | 165.89 | 167.71 | 162.16 | 164.15 | 156.79 | qfq | 2,362,913 | 387,723,444 | -1.58% |
| 2025-11-25 | 166.00 | 169.38 | 161.83 | 166.78 | 159.30 | qfq | 2,999,282 | 494,942,638 | 0.01% |
| 2025-11-24 | 163.00 | 169.94 | 163.00 | 166.77 | 159.30 | qfq | 3,952,176 | 663,001,940 | 1.07% |
| 2025-11-21 | 161.10 | 166.54 | 159.65 | 165.00 | 157.60 | qfq | 4,212,566 | 689,041,878 | 1.88% |
| 2025-11-20 | 160.35 | 165.40 | 159.20 | 161.95 | 154.69 | qfq | 2,166,200 | 352,643,891 | 0.87% |
| 2025-11-19 | 161.34 | 161.98 | 158.80 | 160.55 | 153.35 | qfq | 1,318,300 | 210,916,102 | -0.65% |
| 2025-11-18 | 160.81 | 164.99 | 160.00 | 161.60 | 154.36 | qfq | 2,180,397 | 355,167,963 | 0.37% |
| 2025-11-17 | 161.37 | 163.43 | 158.72 | 161.00 | 153.78 | qfq | 2,357,513 | 378,933,264 | -0.37% |
| 2025-11-14 | 166.49 | 168.52 | 161.60 | 161.60 | 154.36 | qfq | 3,069,334 | 502,854,616 | -2.95% |
| 2025-11-13 | 162.61 | 168.61 | 162.50 | 166.52 | 159.06 | qfq | 3,054,618 | 506,479,145 | 1.88% |
| 2025-11-12 | 163.56 | 168.60 | 163.12 | 163.45 | 156.12 | qfq | 3,244,819 | 536,477,775 | -0.34% |
| 2025-11-11 | 161.67 | 164.89 | 158.50 | 164.00 | 156.65 | qfq | 3,742,235 | 605,567,081 | 0.92% |
| 2025-11-10 | 152.19 | 164.20 | 151.66 | 162.50 | 155.22 | qfq | 6,905,677 | 1,103,928,065 | 6.73% |
| 2025-11-07 | 153.00 | 154.23 | 151.60 | 152.26 | 145.44 | qfq | 1,964,000 | 300,483,931 | -0.87% |
| 2025-11-06 | 155.00 | 156.75 | 153.21 | 153.59 | 146.71 | qfq | 2,112,648 | 326,370,080 | -1.04% |
| 2025-11-05 | 157.20 | 160.10 | 154.12 | 155.21 | 148.25 | qfq | 2,793,755 | 436,627,378 | -1.77% |
| 2025-11-04 | 159.66 | 160.39 | 156.01 | 158.00 | 150.92 | qfq | 2,968,423 | 468,887,779 | -0.85% |
| 2025-11-03 | 160.66 | 162.74 | 157.34 | 159.35 | 152.21 | qfq | 3,451,102 | 550,448,373 | -1.02% |
| 2025-10-31 | 150.00 | 163.00 | 149.20 | 161.00 | 153.78 | qfq | 10,221,646 | 1,634,873,835 | 6.38% |
| 2025-10-30 | 149.68 | 154.29 | 149.15 | 151.35 | 144.57 | qfq | 3,445,747 | 525,329,558 | 0.59% |
| 2025-10-29 | 152.00 | 152.90 | 149.01 | 150.46 | 143.72 | qfq | 2,674,915 | 401,470,545 | -1.29% |
| 2025-10-28 | 151.10 | 154.76 | 151.03 | 152.42 | 145.59 | qfq | 2,444,263 | 374,304,991 | 0.55% |
| 2025-10-27 | 152.98 | 153.29 | 150.88 | 151.59 | 144.80 | qfq | 2,329,322 | 353,375,839 | -0.91% |
| 2025-10-24 | 155.48 | 158.49 | 152.50 | 152.98 | 146.12 | qfq | 3,067,817 | 475,809,173 | -1.50% |
| 2025-10-23 | 153.01 | 155.68 | 152.01 | 155.31 | 148.35 | qfq | 1,881,304 | 289,565,067 | 1.05% |
| 2025-10-22 | 155.20 | 156.68 | 153.26 | 153.69 | 146.80 | qfq | 1,542,500 | 238,704,842 | -1.63% |
| 2025-10-21 | 157.26 | 160.50 | 155.50 | 156.24 | 149.24 | qfq | 2,310,747 | 363,111,797 | -1.05% |
| 2025-10-20 | 156.04 | 158.48 | 155.15 | 157.90 | 150.82 | qfq | 2,028,523 | 318,599,409 | 1.35% |
| 2025-10-17 | 157.66 | 159.41 | 155.76 | 155.80 | 148.82 | qfq | 2,209,934 | 347,630,277 | -2.02% |
| 2025-10-16 | 154.74 | 159.26 | 153.09 | 159.01 | 151.88 | qfq | 3,258,192 | 508,368,994 | 2.56% |
| 2025-10-15 | 154.09 | 156.31 | 153.10 | 155.04 | 148.09 | qfq | 1,797,270 | 278,444,398 | -0.02% |
| 2025-10-14 | 151.99 | 157.77 | 151.80 | 155.07 | 148.12 | qfq | 3,610,207 | 559,413,127 | 2.81% |
| 2025-10-13 | 151.00 | 152.25 | 150.04 | 150.83 | 144.07 | qfq | 1,891,715 | 285,645,792 | -2.24% |
| 2025-10-10 | 155.17 | 156.40 | 154.20 | 154.28 | 147.36 | qfq | 1,659,231 | 257,708,311 | -1.04% |
| 2025-10-09 | 159.78 | 159.88 | 154.00 | 155.90 | 148.91 | qfq | 3,177,826 | 494,599,327 | -2.91% |
| 2025-09-30 | 159.60 | 160.83 | 157.11 | 160.58 | 153.38 | qfq | 2,510,150 | 399,221,177 | 0.23% |
| 2025-09-29 | 154.50 | 160.22 | 153.80 | 160.21 | 153.03 | qfq | 3,764,969 | 596,028,976 | 3.88% |
| 2025-09-26 | 154.15 | 157.00 | 152.52 | 154.22 | 147.31 | qfq | 2,974,158 | 459,092,891 | -0.48% |
| 2025-09-25 | 156.60 | 157.20 | 154.77 | 154.96 | 148.01 | qfq | 2,005,393 | 312,321,481 | -1.13% |
| 2025-09-24 | 156.28 | 158.20 | 155.90 | 156.73 | 149.71 | qfq | 1,836,936 | 287,978,955 | -0.18% |
| 2025-09-23 | 158.72 | 159.49 | 156.33 | 157.01 | 149.97 | qfq | 1,837,784 | 289,301,864 | -1.06% |
| 2025-09-22 | 159.00 | 160.60 | 157.18 | 158.69 | 151.58 | qfq | 2,522,004 | 400,577,351 | -1.31% |
| 2025-09-19 | 160.06 | 160.88 | 157.34 | 160.80 | 153.59 | qfq | 3,367,899 | 535,228,886 | -0.59% |
| 2025-09-18 | 163.67 | 164.40 | 158.75 | 161.75 | 154.50 | qfq | 3,429,180 | 555,757,056 | -1.15% |
| 2025-09-17 | 168.58 | 169.08 | 163.36 | 163.63 | 156.30 | qfq | 3,831,744 | 631,909,159 | -2.94% |
| 2025-09-16 | 168.08 | 169.27 | 166.30 | 168.58 | 161.02 | qfq | 1,827,092 | 306,160,785 | 0.30% |
| 2025-09-15 | 169.88 | 171.30 | 167.00 | 168.08 | 160.55 | qfq | 3,100,558 | 523,394,241 | -1.48% |
| 2025-09-12 | 173.01 | 177.01 | 170.00 | 170.60 | 162.95 | qfq | 3,210,718 | 553,882,301 | -1.39% |
| 2025-09-11 | 173.45 | 176.40 | 170.00 | 173.01 | 165.26 | qfq | 3,576,245 | 615,575,833 | -0.78% |
| 2025-09-10 | 171.00 | 175.88 | 169.00 | 174.37 | 166.55 | qfq | 5,171,193 | 900,236,544 | 1.40% |
| 2025-09-09 | 168.07 | 172.03 | 165.89 | 171.96 | 164.25 | qfq | 3,348,362 | 564,472,016 | 1.75% |
| 2025-09-08 | 164.24 | 169.78 | 163.30 | 169.00 | 161.43 | qfq | 3,782,219 | 633,653,320 | 2.80% |
| 2025-09-05 | 164.60 | 165.56 | 162.21 | 164.39 | 157.02 | qfq | 3,231,265 | 528,158,160 | 0.01% |
| 2025-09-04 | 166.77 | 167.30 | 161.58 | 164.38 | 157.01 | qfq | 3,237,796 | 530,319,084 | -1.69% |
| 2025-09-03 | 172.43 | 173.97 | 166.28 | 167.20 | 159.71 | qfq | 2,678,112 | 451,505,662 | -1.68% |
| 2025-09-02 | 169.50 | 175.02 | 169.02 | 170.06 | 162.44 | qfq | 3,885,724 | 668,220,808 | -0.20% |
| 2025-09-01 | 170.61 | 171.58 | 166.98 | 170.40 | 162.76 | qfq | 4,353,016 | 735,413,508 | -0.53% |
| 2025-08-29 | 165.69 | 172.97 | 165.62 | 171.30 | 163.62 | qfq | 4,766,907 | 812,640,661 | 4.45% |
| 2025-08-28 | 164.10 | 167.02 | 160.50 | 164.00 | 156.65 | qfq | 4,455,209 | 728,599,614 | -0.73% |
| 2025-08-27 | 170.60 | 172.56 | 165.15 | 165.21 | 157.81 | qfq | 4,678,686 | 789,131,654 | -4.43% |
| 2025-08-26 | 172.90 | 176.50 | 169.02 | 172.87 | 165.12 | qfq | 4,285,845 | 738,942,370 | -0.75% |
| 2025-08-25 | 164.80 | 176.08 | 164.00 | 174.18 | 166.37 | qfq | 5,896,081 | 1,003,470,080 | 5.99% |
| 2025-08-22 | 160.00 | 165.00 | 158.08 | 164.33 | 156.96 | qfq | 4,197,743 | 677,480,539 | 2.57% |
| 2025-08-21 | 161.32 | 164.10 | 159.04 | 160.22 | 153.04 | qfq | 4,525,988 | 728,978,905 | -0.67% |
| 2025-08-20 | 152.60 | 166.19 | 151.50 | 161.30 | 154.07 | qfq | 8,581,466 | 1,384,438,089 | 4.75% |
| 2025-08-19 | 148.00 | 154.80 | 147.51 | 153.98 | 147.08 | qfq | 7,021,090 | 1,071,138,592 | 3.74% |
| 2025-08-18 | 147.29 | 150.33 | 147.27 | 148.43 | 141.78 | qfq | 3,693,949 | 549,992,507 | 0.80% |
| 2025-08-15 | 145.67 | 147.50 | 143.74 | 147.25 | 140.65 | qfq | 3,335,197 | 485,957,436 | 0.73% |
| 2025-08-14 | 145.45 | 148.83 | 145.45 | 146.18 | 139.63 | qfq | 4,146,977 | 611,079,371 | 0.34% |
| 2025-08-13 | 146.28 | 146.80 | 143.80 | 145.68 | 139.15 | qfq | 3,170,343 | 460,663,911 | -0.41% |
| 2025-08-12 | 145.76 | 149.38 | 145.37 | 146.28 | 139.72 | qfq | 4,581,400 | 674,819,263 | -0.31% |
| 2025-08-11 | 138.02 | 147.80 | 138.00 | 146.74 | 140.16 | qfq | 7,477,103 | 1,077,499,525 | 6.21% |
| 2025-08-08 | 138.86 | 139.46 | 137.81 | 138.16 | 131.97 | qfq | 1,372,415 | 190,341,645 | -0.50% |
| 2025-08-07 | 139.47 | 140.36 | 138.77 | 138.86 | 132.64 | qfq | 1,689,617 | 235,493,722 | -0.44% |
| 2025-08-06 | 139.53 | 139.97 | 138.50 | 139.47 | 133.22 | qfq | 1,702,932 | 237,211,192 | -0.39% |
| 2025-08-05 | 136.30 | 140.22 | 136.30 | 140.01 | 133.73 | qfq | 3,439,961 | 477,202,848 | 2.88% |
| 2025-08-04 | 136.79 | 136.91 | 135.00 | 136.09 | 129.99 | qfq | 2,690,111 | 364,302,634 | -0.73% |
| 2025-08-01 | 137.37 | 138.19 | 136.32 | 137.09 | 130.95 | qfq | 2,093,600 | 287,106,281 | -0.51% |
| 2025-07-31 | 141.45 | 141.45 | 137.10 | 137.79 | 131.61 | qfq | 3,691,571 | 511,519,804 | -2.78% |
| 2025-07-30 | 141.65 | 144.05 | 140.90 | 141.73 | 135.38 | qfq | 3,004,345 | 428,223,126 | 0.34% |
| 2025-07-29 | 142.25 | 142.60 | 139.47 | 141.25 | 134.92 | qfq | 2,866,471 | 403,112,120 | -0.70% |
| 2025-07-28 | 142.56 | 143.44 | 140.60 | 142.24 | 135.86 | qfq | 3,175,145 | 449,826,741 | -0.24% |
| 2025-07-25 | 146.58 | 146.70 | 141.71 | 142.58 | 136.19 | qfq | 4,748,191 | 683,328,569 | -2.87% |
| 2025-07-24 | 144.63 | 147.44 | 144.49 | 146.80 | 140.22 | qfq | 2,956,805 | 432,544,386 | 1.50% |
| 2025-07-23 | 144.50 | 148.36 | 144.01 | 144.63 | 138.15 | qfq | 5,023,406 | 734,606,547 | 0.14% |
| 2025-07-22 | 139.26 | 144.50 | 138.80 | 144.43 | 137.96 | qfq | 4,852,038 | 691,282,599 | 3.71% |
| 2025-07-21 | 139.24 | 139.79 | 138.35 | 139.26 | 133.02 | qfq | 2,106,264 | 292,719,223 | -0.25% |
| 2025-07-18 | 136.42 | 139.81 | 136.42 | 139.61 | 133.35 | qfq | 4,211,025 | 583,923,914 | 2.26% |
| 2025-07-17 | 136.97 | 137.47 | 135.51 | 136.53 | 130.41 | qfq | 1,736,109 | 236,489,732 | -0.34% |
| 2025-07-16 | 135.10 | 137.15 | 135.08 | 136.99 | 130.85 | qfq | 2,203,581 | 300,724,936 | 1.29% |
| 2025-07-15 | 136.70 | 136.82 | 134.50 | 135.25 | 129.19 | qfq | 2,975,749 | 403,185,867 | -1.79% |
| 2025-07-14 | 138.41 | 138.42 | 136.70 | 137.72 | 131.55 | qfq | 2,216,249 | 304,590,870 | -0.63% |
| 2025-07-11 | 138.08 | 140.02 | 137.01 | 138.59 | 132.38 | qfq | 3,600,435 | 500,158,272 | 0.43% |
| 2025-07-10 | 137.00 | 138.70 | 136.00 | 137.99 | 131.81 | qfq | 2,498,736 | 342,910,187 | 0.51% |
| 2025-07-09 | 135.60 | 138.69 | 135.34 | 137.29 | 131.14 | qfq | 4,071,272 | 560,745,106 | 1.25% |
| 2025-07-08 | 133.81 | 135.77 | 133.30 | 135.60 | 129.52 | qfq | 2,958,818 | 399,088,400 | 1.35% |
| 2025-07-07 | 134.19 | 135.15 | 133.45 | 133.80 | 127.80 | qfq | 2,537,986 | 340,826,015 | -0.29% |
| 2025-07-04 | 133.92 | 135.02 | 133.50 | 134.19 | 128.18 | qfq | 2,211,200 | 296,984,068 | 0.20% |
| 2025-07-03 | 132.51 | 135.91 | 132.45 | 133.92 | 127.92 | qfq | 3,398,748 | 456,767,356 | 0.76% |
| 2025-07-02 | 131.99 | 133.50 | 131.50 | 132.91 | 126.95 | qfq | 3,248,400 | 431,077,746 | 0.93% |
| 2025-07-01 | 132.72 | 132.91 | 131.49 | 131.68 | 125.78 | qfq | 2,199,300 | 290,064,135 | -1.10% |
| 2025-06-30 | 131.88 | 133.79 | 130.80 | 133.15 | 127.18 | qfq | 3,381,387 | 447,110,201 | 0.96% |
| 2025-06-27 | 133.25 | 133.60 | 131.60 | 131.88 | 125.97 | qfq | 3,232,164 | 427,971,181 | -1.30% |
| 2025-06-26 | 133.63 | 135.07 | 132.30 | 133.62 | 127.63 | qfq | 4,395,465 | 588,151,107 | -3.71% |
| 2025-06-25 | 138.24 | 138.78 | 136.10 | 138.77 | 127.77 | qfq | 4,756,685 | 653,524,930 | 0.39% |
| 2025-06-24 | 137.25 | 138.30 | 137.11 | 138.23 | 127.28 | qfq | 3,395,921 | 468,009,298 | 0.84% |
| 2025-06-23 | 139.68 | 139.68 | 136.30 | 137.08 | 126.22 | qfq | 5,347,784 | 735,739,425 | -2.84% |
| 2025-06-20 | 135.90 | 142.26 | 135.60 | 141.09 | 129.91 | qfq | 8,173,368 | 1,148,598,335 | 3.82% |
| 2025-06-19 | 134.05 | 137.56 | 134.05 | 135.90 | 125.13 | qfq | 4,179,609 | 568,649,120 | 0.83% |
| 2025-06-18 | 137.00 | 137.89 | 134.20 | 134.78 | 124.10 | qfq | 4,120,373 | 559,338,549 | 0.58% |
| 2025-06-17 | 133.48 | 135.26 | 133.10 | 134.00 | 123.38 | qfq | 3,648,358 | 489,777,714 | -0.11% |
| 2025-06-16 | 133.80 | 136.28 | 131.73 | 134.15 | 123.52 | qfq | 5,881,675 | 785,627,877 | -0.74% |
| 2025-06-13 | 139.98 | 139.98 | 134.66 | 135.15 | 124.44 | qfq | 5,625,875 | 768,451,083 | -4.11% |
| 2025-06-12 | 144.20 | 144.20 | 140.78 | 140.94 | 129.77 | qfq | 3,716,143 | 527,290,522 | -2.68% |
| 2025-06-11 | 144.08 | 145.89 | 143.66 | 144.82 | 133.34 | qfq | 2,785,308 | 403,884,683 | 0.39% |
| 2025-06-10 | 148.00 | 148.01 | 143.48 | 144.26 | 132.83 | qfq | 4,669,902 | 676,870,958 | -2.53% |
| 2025-06-09 | 149.60 | 149.60 | 146.64 | 148.00 | 136.27 | qfq | 3,687,390 | 544,887,280 | -1.20% |
| 2025-06-06 | 149.99 | 151.85 | 149.23 | 149.80 | 137.93 | qfq | 1,886,710 | 283,942,340 | -0.13% |
| 2025-06-05 | 147.81 | 151.48 | 147.51 | 150.00 | 138.11 | qfq | 2,882,545 | 432,384,978 | 1.48% |
| 2025-06-04 | 147.76 | 148.93 | 147.02 | 147.81 | 136.10 | qfq | 2,202,326 | 325,434,618 | -0.08% |
| 2025-06-03 | 149.70 | 149.70 | 147.75 | 147.93 | 136.21 | qfq | 2,473,260 | 367,562,215 | -1.74% |
| 2025-05-30 | 154.11 | 154.49 | 150.00 | 150.55 | 138.62 | qfq | 2,498,925 | 378,561,778 | -2.31% |
| 2025-05-29 | 152.80 | 155.23 | 152.33 | 154.11 | 141.90 | qfq | 1,995,398 | 307,107,815 | 1.04% |
| 2025-05-28 | 152.07 | 152.85 | 151.66 | 152.53 | 140.44 | qfq | 1,148,084 | 174,765,486 | 0.15% |
| 2025-05-27 | 152.15 | 153.49 | 151.74 | 152.30 | 140.23 | qfq | 1,425,532 | 217,232,094 | 0.05% |
| 2025-05-26 | 153.50 | 154.86 | 151.70 | 152.22 | 140.16 | qfq | 2,261,361 | 345,336,458 | -1.04% |
| 2025-05-23 | 155.81 | 156.58 | 153.72 | 153.82 | 141.63 | qfq | 1,885,090 | 292,048,096 | -1.21% |
| 2025-05-22 | 157.18 | 157.50 | 155.66 | 155.70 | 143.36 | qfq | 1,279,792 | 200,362,401 | -0.87% |
| 2025-05-21 | 156.50 | 157.95 | 156.50 | 157.07 | 144.62 | qfq | 1,614,301 | 253,949,189 | 0.36% |
| 2025-05-20 | 157.00 | 157.53 | 156.10 | 156.50 | 144.10 | qfq | 2,342,458 | 367,158,876 | -0.76% |
| 2025-05-19 | 158.90 | 159.00 | 156.19 | 157.70 | 145.20 | qfq | 3,082,202 | 484,138,813 | -1.98% |
| 2025-05-16 | 163.93 | 164.00 | 160.35 | 160.89 | 148.14 | qfq | 2,582,737 | 416,970,771 | -1.84% |
| 2025-05-15 | 167.68 | 168.12 | 163.69 | 163.91 | 150.92 | qfq | 2,715,247 | 449,427,835 | -2.87% |
| 2025-05-14 | 165.34 | 171.47 | 164.05 | 168.75 | 155.38 | qfq | 3,703,526 | 621,478,377 | 1.81% |
| 2025-05-13 | 166.08 | 166.80 | 165.03 | 165.75 | 152.62 | qfq | 1,392,886 | 231,088,441 | -0.08% |
| 2025-05-12 | 164.74 | 166.29 | 164.50 | 165.88 | 152.74 | qfq | 1,533,790 | 253,650,896 | 0.75% |
| 2025-05-09 | 165.74 | 165.84 | 164.05 | 164.65 | 151.60 | qfq | 1,303,888 | 214,757,585 | -0.66% |
| 2025-05-08 | 164.50 | 168.51 | 163.10 | 165.75 | 152.62 | qfq | 2,818,806 | 467,265,049 | 0.33% |
| 2025-05-07 | 167.00 | 167.42 | 164.54 | 165.21 | 152.12 | qfq | 2,057,836 | 341,423,059 | 0.46% |
| 2025-05-06 | 164.90 | 165.30 | 162.91 | 164.45 | 151.42 | qfq | 2,618,099 | 428,825,610 | 0.04% |
| 2025-04-30 | 163.98 | 167.66 | 163.98 | 164.39 | 151.36 | qfq | 2,167,283 | 357,607,551 | -0.85% |
| 2025-04-29 | 171.15 | 171.26 | 165.70 | 165.80 | 152.66 | qfq | 3,355,588 | 562,375,281 | -3.12% |
| 2025-04-28 | 168.92 | 173.86 | 168.92 | 171.14 | 157.58 | qfq | 3,904,373 | 672,980,501 | 2.41% |
| 2025-04-25 | 167.00 | 169.37 | 166.80 | 167.11 | 153.87 | qfq | 1,228,256 | 206,301,091 | 0.07% |
| 2025-04-24 | 168.70 | 169.01 | 166.88 | 167.00 | 153.77 | qfq | 1,211,122 | 203,254,107 | -1.08% |
| 2025-04-23 | 170.33 | 171.50 | 168.01 | 168.83 | 155.45 | qfq | 1,555,843 | 263,029,219 | -0.88% |
| 2025-04-22 | 170.00 | 173.38 | 167.70 | 170.33 | 156.83 | qfq | 2,130,952 | 363,479,783 | 0.19% |
| 2025-04-21 | 172.00 | 172.90 | 169.38 | 170.01 | 156.54 | qfq | 2,150,641 | 365,695,337 | -1.69% |
| 2025-04-18 | 171.60 | 172.98 | 169.69 | 172.94 | 159.24 | qfq | 1,476,600 | 253,503,817 | 0.26% |
| 2025-04-17 | 169.03 | 173.33 | 168.40 | 172.50 | 158.83 | qfq | 1,938,255 | 333,197,000 | 0.85% |
| 2025-04-16 | 171.00 | 171.79 | 167.65 | 171.05 | 157.50 | qfq | 1,792,215 | 303,930,351 | -0.55% |
| 2025-04-15 | 172.50 | 173.68 | 170.64 | 172.00 | 158.37 | qfq | 1,549,733 | 266,106,255 | -0.64% |
| 2025-04-14 | 174.50 | 175.30 | 172.00 | 173.10 | 159.38 | qfq | 2,060,281 | 357,019,625 | -1.42% |
| 2025-04-11 | 178.50 | 179.58 | 173.03 | 175.60 | 161.69 | qfq | 2,405,851 | 421,874,466 | -2.36% |
| 2025-04-10 | 177.00 | 180.83 | 174.26 | 179.85 | 165.60 | qfq | 3,197,248 | 570,578,250 | 0.87% |
| 2025-04-09 | 170.15 | 179.48 | 168.88 | 178.29 | 164.16 | qfq | 3,795,771 | 664,114,350 | 3.61% |
| 2025-04-08 | 163.97 | 173.80 | 163.36 | 172.08 | 158.44 | qfq | 3,327,427 | 560,523,726 | 4.86% |
| 2025-04-07 | 171.00 | 172.00 | 157.90 | 164.10 | 151.10 | qfq | 3,122,738 | 518,821,757 | -5.94% |
| 2025-04-03 | 169.34 | 175.48 | 168.56 | 174.47 | 160.65 | qfq | 1,893,702 | 328,947,726 | 2.21% |
| 2025-04-02 | 170.88 | 172.47 | 170.01 | 170.70 | 157.17 | qfq | 771,889 | 132,021,089 | -0.36% |
| 2025-04-01 | 170.10 | 172.73 | 168.90 | 171.31 | 157.74 | qfq | 1,321,300 | 226,314,132 | 0.62% |
| 2025-03-31 | 172.05 | 173.99 | 169.50 | 170.25 | 156.76 | qfq | 1,624,400 | 277,811,852 | -1.64% |
| 2025-03-28 | 176.99 | 177.97 | 172.68 | 173.09 | 159.37 | qfq | 1,844,742 | 321,483,906 | -2.54% |
| 2025-03-27 | 176.01 | 179.28 | 175.65 | 177.60 | 163.53 | qfq | 1,228,300 | 218,094,510 | 0.32% |
| 2025-03-26 | 176.07 | 179.50 | 175.07 | 177.03 | 163.00 | qfq | 1,788,085 | 317,753,805 | 0.24% |
| 2025-03-25 | 177.60 | 177.77 | 174.20 | 176.61 | 162.62 | qfq | 1,481,100 | 260,697,129 | -0.51% |
| 2025-03-24 | 175.12 | 178.00 | 174.00 | 177.52 | 163.45 | qfq | 2,424,464 | 426,350,301 | 0.98% |
| 2025-03-21 | 177.50 | 179.88 | 175.00 | 175.79 | 161.86 | qfq | 2,120,064 | 374,805,624 | -1.15% |
| 2025-03-20 | 181.08 | 181.15 | 177.04 | 177.83 | 163.74 | qfq | 1,969,391 | 351,322,532 | -1.79% |
| 2025-03-19 | 185.95 | 187.91 | 180.20 | 181.08 | 166.73 | qfq | 3,557,186 | 649,906,124 | -3.01% |
| 2025-03-18 | 191.01 | 191.93 | 185.95 | 186.70 | 171.91 | qfq | 2,930,969 | 549,122,432 | -2.72% |
| 2025-03-17 | 195.02 | 196.68 | 188.00 | 191.93 | 176.72 | qfq | 3,570,031 | 681,320,855 | -0.83% |
| 2025-03-14 | 186.48 | 197.88 | 185.39 | 193.54 | 178.20 | qfq | 4,471,857 | 862,787,380 | 3.77% |
| 2025-03-13 | 187.00 | 192.31 | 185.47 | 186.50 | 171.72 | qfq | 2,927,579 | 552,055,017 | -0.58% |
| 2025-03-12 | 189.17 | 191.76 | 185.71 | 187.59 | 172.73 | qfq | 2,536,916 | 476,933,498 | -0.84% |
| 2025-03-11 | 177.90 | 189.18 | 177.84 | 189.17 | 174.18 | qfq | 4,909,314 | 910,706,262 | 5.48% |
| 2025-03-10 | 175.25 | 181.66 | 174.14 | 179.35 | 165.14 | qfq | 2,939,927 | 522,661,046 | 1.79% |
| 2025-03-07 | 172.59 | 177.00 | 171.40 | 176.20 | 162.24 | qfq | 2,872,055 | 500,767,679 | 1.76% |
| 2025-03-06 | 166.64 | 173.50 | 165.02 | 173.15 | 159.43 | qfq | 3,636,748 | 619,654,837 | 4.18% |
| 2025-03-05 | 164.60 | 167.75 | 162.95 | 166.21 | 153.04 | qfq | 1,742,960 | 287,885,253 | 0.91% |
| 2025-03-04 | 168.19 | 168.19 | 163.20 | 164.71 | 151.66 | qfq | 1,698,928 | 279,614,453 | -2.11% |
| 2025-03-03 | 168.01 | 174.94 | 167.69 | 168.26 | 154.93 | qfq | 3,612,056 | 618,243,159 | 0.24% |
| 2025-02-28 | 167.95 | 172.90 | 167.57 | 167.85 | 154.55 | qfq | 4,109,607 | 698,929,145 | -0.02% |
| 2025-02-27 | 164.03 | 169.83 | 163.55 | 167.88 | 154.58 | qfq | 3,883,940 | 653,306,755 | 1.81% |
| 2025-02-26 | 164.64 | 167.50 | 162.62 | 164.90 | 151.83 | qfq | 2,134,975 | 350,905,483 | -0.37% |
| 2025-02-25 | 164.50 | 166.66 | 163.30 | 165.52 | 152.40 | qfq | 1,888,488 | 312,107,332 | -0.59% |
| 2025-02-24 | 163.00 | 169.68 | 162.07 | 166.51 | 153.32 | qfq | 3,962,197 | 660,540,731 | 1.37% |
| 2025-02-21 | 163.50 | 169.90 | 162.88 | 164.26 | 151.24 | qfq | 3,417,200 | 566,095,721 | 1.35% |
| 2025-02-20 | 161.33 | 164.90 | 160.50 | 162.08 | 149.24 | qfq | 1,798,508 | 293,107,057 | 0.46% |
| 2025-02-19 | 160.62 | 163.92 | 158.70 | 161.34 | 148.56 | qfq | 2,262,183 | 365,017,750 | -0.47% |
| 2025-02-18 | 164.65 | 164.94 | 160.37 | 162.10 | 149.26 | qfq | 2,171,579 | 353,221,052 | -1.87% |
| 2025-02-17 | 162.40 | 168.00 | 162.00 | 165.19 | 152.10 | qfq | 3,417,890 | 566,392,685 | 1.72% |
| 2025-02-14 | 159.00 | 163.02 | 158.01 | 162.40 | 149.53 | qfq | 3,343,528 | 538,064,574 | 1.20% |
| 2025-02-13 | 155.75 | 163.50 | 155.05 | 160.47 | 147.75 | qfq | 6,344,625 | 1,016,575,400 | 3.00% |
| 2025-02-12 | 153.34 | 155.80 | 151.56 | 155.80 | 143.45 | qfq | 3,319,444 | 508,843,702 | 1.44% |
| 2025-02-11 | 157.33 | 158.50 | 153.11 | 153.59 | 141.42 | qfq | 3,196,010 | 493,555,323 | -2.36% |
| 2025-02-10 | 156.45 | 157.63 | 153.95 | 157.30 | 144.84 | qfq | 2,837,066 | 442,884,416 | 0.65% |
| 2025-02-07 | 154.00 | 157.46 | 153.30 | 156.29 | 143.91 | qfq | 3,876,588 | 604,538,335 | 0.91% |
| 2025-02-06 | 156.00 | 157.60 | 152.16 | 154.88 | 142.61 | qfq | 4,412,391 | 679,934,157 | -1.55% |
| 2025-02-05 | 166.00 | 166.08 | 156.32 | 157.32 | 144.85 | qfq | 4,676,590 | 743,824,273 | -5.27% |
| 2025-01-27 | 166.72 | 168.12 | 165.57 | 166.08 | 152.92 | qfq | 1,483,009 | 247,005,016 | -0.38% |
| 2025-01-24 | 169.99 | 169.99 | 166.33 | 166.71 | 153.50 | qfq | 2,292,400 | 384,001,178 | -2.07% |
| 2025-01-23 | 171.00 | 172.80 | 169.50 | 170.24 | 155.83 | qfq | 1,339,602 | 228,865,083 | 0.32% |
| 2025-01-22 | 172.89 | 172.89 | 168.83 | 169.70 | 155.34 | qfq | 2,252,103 | 383,004,943 | -2.47% |
| 2025-01-21 | 177.01 | 177.01 | 171.55 | 174.00 | 159.27 | qfq | 2,512,579 | 434,693,180 | -1.07% |
| 2025-01-20 | 174.60 | 179.82 | 174.30 | 175.88 | 160.99 | qfq | 3,317,305 | 589,079,151 | 1.42% |
| 2025-01-17 | 171.99 | 175.00 | 171.10 | 173.42 | 158.74 | qfq | 1,974,055 | 342,578,702 | 0.62% |
| 2025-01-16 | 175.98 | 177.70 | 170.88 | 172.35 | 157.76 | qfq | 2,297,706 | 399,202,944 | -1.82% |
| 2025-01-15 | 175.91 | 176.50 | 173.80 | 175.55 | 160.69 | qfq | 1,483,299 | 259,772,269 | -0.29% |
| 2025-01-14 | 169.50 | 178.15 | 169.00 | 176.06 | 161.16 | qfq | 3,367,984 | 590,625,642 | 3.75% |
| 2025-01-13 | 165.00 | 170.60 | 165.00 | 169.70 | 155.34 | qfq | 1,730,059 | 292,496,678 | 1.01% |
| 2025-01-10 | 172.39 | 173.30 | 168.00 | 168.01 | 153.79 | qfq | 2,346,939 | 398,391,453 | -2.87% |
| 2025-01-09 | 169.56 | 175.63 | 167.47 | 172.97 | 158.33 | qfq | 2,881,938 | 498,665,428 | 2.01% |
| 2025-01-08 | 166.37 | 171.85 | 165.01 | 169.56 | 155.21 | qfq | 2,804,677 | 474,606,189 | 1.23% |
| 2025-01-07 | 168.33 | 169.45 | 164.71 | 167.50 | 153.32 | qfq | 2,016,080 | 335,589,844 | -0.21% |
| 2025-01-06 | 167.00 | 174.17 | 163.15 | 167.86 | 153.65 | qfq | 3,132,253 | 529,105,221 | -2.40% |
| 2025-01-03 | 170.00 | 174.63 | 169.55 | 171.98 | 157.42 | qfq | 3,478,733 | 600,465,918 | 0.98% |
| 2025-01-02 | 170.00 | 174.30 | 166.88 | 170.31 | 155.89 | qfq | 3,949,405 | 672,217,229 | -1.73% |
| 2024-12-31 | 171.50 | 180.00 | 171.50 | 173.30 | 158.63 | qfq | 5,113,184 | 898,043,825 | 1.62% |
| 2024-12-30 | 172.03 | 175.58 | 169.80 | 170.54 | 156.10 | qfq | 2,592,191 | 445,340,406 | -1.01% |
| 2024-12-27 | 172.08 | 174.66 | 169.75 | 172.28 | 157.70 | qfq | 2,059,287 | 354,623,619 | 0.10% |
| 2024-12-26 | 175.58 | 175.66 | 171.36 | 172.11 | 157.54 | qfq | 2,621,793 | 452,509,964 | -1.93% |
| 2024-12-25 | 176.15 | 177.32 | 175.03 | 175.50 | 160.64 | qfq | 1,092,553 | 192,308,369 | -0.37% |
| 2024-12-24 | 175.00 | 176.60 | 174.02 | 176.15 | 161.24 | qfq | 1,535,137 | 269,165,680 | 0.66% |
| 2024-12-23 | 176.30 | 178.06 | 174.51 | 175.00 | 160.19 | qfq | 2,219,220 | 391,484,447 | -0.74% |
| 2024-12-20 | 176.58 | 177.73 | 173.33 | 176.30 | 161.38 | qfq | 2,782,188 | 489,529,176 | -0.11% |
| 2024-12-19 | 182.88 | 182.99 | 174.50 | 176.50 | 161.56 | qfq | 4,389,762 | 779,496,567 | -4.41% |
| 2024-12-18 | 187.09 | 188.90 | 183.95 | 184.64 | 169.01 | qfq | 2,240,101 | 415,334,060 | -1.51% |
| 2024-12-17 | 187.47 | 188.95 | 185.60 | 187.47 | 171.60 | qfq | 2,024,422 | 378,870,332 | 0.02% |
| 2024-12-16 | 194.90 | 195.51 | 186.26 | 187.43 | 171.56 | qfq | 3,312,474 | 625,502,393 | -4.20% |
| 2024-12-13 | 203.39 | 203.86 | 195.30 | 195.64 | 179.08 | qfq | 3,127,759 | 619,829,306 | -4.67% |
| 2024-12-12 | 194.88 | 206.20 | 193.88 | 205.22 | 187.85 | qfq | 4,488,133 | 908,304,639 | 5.11% |
| 2024-12-11 | 191.49 | 198.69 | 190.00 | 195.24 | 178.71 | qfq | 3,747,223 | 731,973,928 | 1.42% |
| 2024-12-10 | 199.60 | 203.67 | 191.50 | 192.50 | 176.21 | qfq | 4,593,598 | 906,970,691 | 1.32% |
| 2024-12-09 | 186.38 | 193.85 | 183.51 | 190.00 | 173.92 | qfq | 3,023,314 | 571,931,758 | 2.12% |
| 2024-12-06 | 184.72 | 187.58 | 184.01 | 186.05 | 170.30 | qfq | 1,621,520 | 301,596,513 | 0.74% |
| 2024-12-05 | 187.00 | 187.64 | 183.71 | 184.69 | 169.06 | qfq | 1,905,856 | 352,354,365 | -1.77% |
| 2024-12-04 | 189.02 | 190.50 | 186.59 | 188.02 | 172.10 | qfq | 1,217,349 | 229,429,554 | -0.52% |
| 2024-12-03 | 190.75 | 191.14 | 188.00 | 189.00 | 173.00 | qfq | 1,208,391 | 228,637,603 | -0.92% |
| 2024-12-02 | 188.80 | 192.00 | 186.29 | 190.75 | 174.60 | qfq | 1,734,355 | 329,395,717 | 0.59% |
| 2024-11-29 | 189.76 | 193.84 | 189.48 | 189.63 | 173.58 | qfq | 1,975,807 | 377,309,877 | 0.01% |
| 2024-11-28 | 192.98 | 193.86 | 188.88 | 189.61 | 173.56 | qfq | 1,262,116 | 240,181,703 | -1.74% |
| 2024-11-27 | 189.25 | 195.99 | 186.53 | 192.96 | 176.63 | qfq | 1,925,304 | 369,172,070 | 1.66% |
| 2024-11-26 | 185.02 | 191.75 | 185.02 | 189.80 | 173.73 | qfq | 1,538,826 | 291,521,968 | 1.55% |
| 2024-11-25 | 187.01 | 188.99 | 184.04 | 186.91 | 171.09 | qfq | 1,810,320 | 336,436,271 | -0.05% |
| 2024-11-22 | 193.80 | 194.94 | 186.50 | 187.00 | 171.17 | qfq | 2,031,639 | 386,368,937 | -3.86% |
| 2024-11-21 | 195.52 | 196.69 | 192.60 | 194.51 | 178.05 | qfq | 1,502,484 | 291,823,712 | -0.94% |
| 2024-11-20 | 193.00 | 197.28 | 191.56 | 196.36 | 179.74 | qfq | 1,382,900 | 269,971,330 | 0.96% |
| 2024-11-19 | 195.76 | 198.43 | 189.31 | 194.50 | 178.04 | qfq | 2,133,315 | 411,381,785 | -0.60% |
| 2024-11-18 | 198.50 | 202.50 | 194.10 | 195.67 | 179.11 | qfq | 1,905,877 | 377,041,736 | -1.57% |
| 2024-11-15 | 201.46 | 203.79 | 197.07 | 198.80 | 181.97 | qfq | 1,976,290 | 395,864,195 | -2.00% |
| 2024-11-14 | 206.92 | 208.84 | 202.60 | 202.86 | 185.69 | qfq | 2,261,436 | 463,146,604 | -2.38% |
| 2024-11-13 | 205.01 | 209.28 | 204.61 | 207.80 | 190.21 | qfq | 1,745,529 | 361,596,196 | 0.07% |
| 2024-11-12 | 209.04 | 214.56 | 205.08 | 207.66 | 190.08 | qfq | 2,578,760 | 541,746,972 | -0.64% |
| 2024-11-11 | 208.00 | 209.99 | 202.34 | 209.00 | 191.31 | qfq | 3,453,474 | 714,687,373 | -1.60% |
| 2024-11-08 | 222.12 | 222.16 | 211.21 | 212.40 | 194.42 | qfq | 4,103,450 | 881,170,809 | -3.04% |
| 2024-11-07 | 197.86 | 219.06 | 197.50 | 219.06 | 200.52 | qfq | 6,040,465 | 1,276,601,165 | 9.80% |
| 2024-11-06 | 199.40 | 202.00 | 195.81 | 199.50 | 182.61 | qfq | 2,925,095 | 579,454,989 | -0.49% |
| 2024-11-05 | 194.76 | 202.05 | 192.21 | 200.48 | 183.51 | qfq | 3,821,300 | 753,740,213 | 2.81% |
| 2024-11-04 | 193.00 | 195.68 | 189.08 | 195.00 | 178.49 | qfq | 2,908,361 | 561,110,150 | 1.57% |
| 2024-11-01 | 187.05 | 195.50 | 186.11 | 191.99 | 175.74 | qfq | 3,233,976 | 619,724,928 | 1.90% |
| 2024-10-31 | 187.50 | 192.34 | 186.52 | 188.41 | 172.46 | qfq | 2,216,194 | 419,428,088 | 1.13% |
| 2024-10-30 | 191.52 | 193.50 | 185.00 | 186.31 | 170.54 | qfq | 2,998,164 | 564,985,435 | -4.31% |
| 2024-10-29 | 198.18 | 201.78 | 192.39 | 194.70 | 178.22 | qfq | 3,238,972 | 632,288,508 | -2.31% |
| 2024-10-28 | 195.80 | 203.00 | 191.52 | 199.30 | 182.43 | qfq | 3,693,149 | 732,801,754 | 3.15% |
| 2024-10-25 | 189.90 | 196.50 | 187.07 | 193.21 | 176.86 | qfq | 2,679,059 | 516,786,522 | 1.50% |
| 2024-10-24 | 196.00 | 197.50 | 189.51 | 190.35 | 174.24 | qfq | 2,227,143 | 428,347,423 | -3.62% |
| 2024-10-23 | 191.96 | 203.27 | 189.21 | 197.50 | 180.78 | qfq | 3,980,625 | 784,122,412 | 2.93% |
| 2024-10-22 | 190.45 | 194.09 | 187.70 | 191.87 | 175.63 | qfq | 3,133,976 | 601,670,412 | 0.75% |
| 2024-10-21 | 188.12 | 191.34 | 185.00 | 190.45 | 174.33 | qfq | 3,526,899 | 665,923,442 | 1.20% |
| 2024-10-18 | 183.01 | 193.06 | 180.58 | 188.20 | 172.27 | qfq | 3,723,471 | 693,309,012 | 2.20% |
| 2024-10-17 | 188.57 | 189.80 | 183.98 | 184.15 | 168.56 | qfq | 2,232,889 | 416,053,422 | -1.85% |
| 2024-10-16 | 187.99 | 192.99 | 186.08 | 187.62 | 171.74 | qfq | 2,658,093 | 502,178,858 | -1.29% |
| 2024-10-15 | 197.99 | 198.91 | 190.00 | 190.07 | 173.98 | qfq | 3,393,694 | 655,180,028 | -4.49% |
| 2024-10-14 | 189.00 | 199.00 | 185.76 | 199.00 | 182.16 | qfq | 4,911,083 | 950,130,179 | 5.30% |
| 2024-10-11 | 196.49 | 203.11 | 186.23 | 188.98 | 172.98 | qfq | 3,819,447 | 737,815,899 | -5.22% |
| 2024-10-10 | 198.02 | 210.99 | 192.07 | 199.38 | 182.50 | qfq | 5,886,279 | 1,185,680,018 | -0.79% |
| 2024-10-09 | 210.00 | 217.88 | 200.96 | 200.96 | 183.95 | qfq | 7,633,649 | 1,571,929,248 | -10.00% |
| 2024-10-08 | 223.32 | 223.32 | 206.00 | 223.29 | 204.39 | qfq | 7,751,459 | 1,707,047,897 | 9.98% |
| 2024-09-30 | 202.93 | 203.02 | 198.22 | 203.02 | 185.84 | qfq | 3,960,306 | 799,862,600 | 10.00% |
| 2024-09-27 | 178.00 | 184.56 | 176.20 | 184.56 | 168.94 | qfq | 5,302,692 | 962,145,079 | 10.00% |
| 2024-09-26 | 152.00 | 167.78 | 151.70 | 167.78 | 153.58 | qfq | 5,375,609 | 862,687,679 | 10.00% |
| 2024-09-25 | 153.98 | 157.88 | 152.49 | 152.53 | 139.62 | qfq | 4,374,394 | 677,472,466 | 0.22% |
| 2024-09-24 | 147.81 | 153.59 | 144.60 | 152.20 | 139.32 | qfq | 4,202,397 | 631,664,535 | 4.51% |
| 2024-09-23 | 144.98 | 149.99 | 144.66 | 145.63 | 133.30 | qfq | 2,279,517 | 335,689,561 | 0.78% |
| 2024-09-20 | 144.44 | 146.33 | 142.50 | 144.51 | 132.28 | qfq | 2,075,946 | 299,210,061 | -0.61% |
| 2024-09-19 | 141.96 | 148.50 | 139.84 | 145.40 | 133.09 | qfq | 3,789,704 | 550,177,347 | 3.41% |
| 2024-09-18 | 142.16 | 143.77 | 140.03 | 140.60 | 128.70 | qfq | 2,228,315 | 314,922,033 | -1.12% |
| 2024-09-13 | 145.42 | 145.96 | 142.19 | 142.19 | 130.15 | qfq | 3,129,810 | 449,801,385 | -2.94% |
| 2024-09-12 | 151.01 | 152.57 | 145.82 | 146.50 | 134.10 | qfq | 3,756,218 | 558,162,848 | -4.00% |
| 2024-09-11 | 155.69 | 156.29 | 152.30 | 152.60 | 139.68 | qfq | 2,734,688 | 421,020,490 | -3.63% |
| 2024-09-10 | 157.41 | 160.52 | 156.32 | 158.35 | 144.95 | qfq | 2,018,700 | 319,421,724 | 0.62% |
| 2024-09-09 | 159.90 | 161.81 | 156.50 | 157.38 | 144.06 | qfq | 2,305,290 | 364,331,608 | -2.85% |
| 2024-09-06 | 166.22 | 166.44 | 162.00 | 162.00 | 148.29 | qfq | 916,094 | 150,180,041 | -2.55% |
| 2024-09-05 | 165.00 | 167.80 | 165.00 | 166.24 | 152.17 | qfq | 908,096 | 150,947,617 | -0.22% |
| 2024-09-04 | 168.00 | 170.99 | 165.51 | 166.60 | 152.50 | qfq | 1,322,204 | 221,946,987 | -0.89% |
| 2024-09-03 | 165.17 | 169.67 | 164.00 | 168.10 | 153.87 | qfq | 1,332,197 | 223,371,809 | 1.76% |
| 2024-09-02 | 171.21 | 172.89 | 165.20 | 165.20 | 151.22 | qfq | 2,147,876 | 361,889,757 | -3.96% |
| 2024-08-30 | 165.58 | 175.86 | 163.10 | 172.02 | 157.46 | qfq | 2,389,370 | 408,507,066 | 3.26% |
| 2024-08-29 | 160.96 | 167.67 | 160.65 | 166.59 | 152.49 | qfq | 2,349,227 | 387,647,560 | 4.26% |
| 2024-08-28 | 166.00 | 166.29 | 156.64 | 159.79 | 146.26 | qfq | 2,976,394 | 474,796,090 | -4.36% |
| 2024-08-27 | 167.54 | 169.00 | 165.41 | 167.07 | 152.93 | qfq | 1,155,400 | 192,989,681 | -1.06% |
| 2024-08-26 | 170.97 | 172.21 | 167.44 | 168.86 | 154.57 | qfq | 1,225,450 | 207,281,768 | -1.41% |
| 2024-08-23 | 169.63 | 173.25 | 169.20 | 171.27 | 156.77 | qfq | 1,305,281 | 223,530,071 | 0.63% |
| 2024-08-22 | 176.48 | 176.48 | 167.01 | 170.19 | 155.78 | qfq | 2,410,578 | 410,710,214 | -3.52% |
| 2024-08-21 | 176.02 | 178.26 | 175.63 | 176.40 | 161.47 | qfq | 839,283 | 148,446,015 | -0.34% |
| 2024-08-20 | 178.15 | 178.99 | 176.13 | 177.00 | 162.02 | qfq | 1,037,807 | 183,953,608 | -0.78% |
| 2024-08-19 | 181.10 | 184.72 | 178.10 | 178.40 | 163.30 | qfq | 1,601,188 | 288,828,976 | -1.44% |
| 2024-08-16 | 179.80 | 181.16 | 176.80 | 181.01 | 165.69 | qfq | 1,414,698 | 253,471,158 | 0.23% |
| 2024-08-15 | 180.99 | 183.61 | 179.45 | 180.59 | 165.30 | qfq | 1,676,568 | 303,902,903 | -0.55% |
| 2024-08-14 | 184.00 | 184.78 | 179.70 | 181.58 | 166.21 | qfq | 1,182,296 | 214,652,686 | -1.51% |
| 2024-08-13 | 187.13 | 188.00 | 182.71 | 184.36 | 168.75 | qfq | 1,313,770 | 242,755,509 | -1.67% |
| 2024-08-12 | 189.08 | 191.71 | 186.72 | 187.50 | 171.63 | qfq | 1,550,797 | 291,953,530 | -1.79% |
| 2024-08-09 | 193.33 | 195.85 | 190.43 | 190.91 | 174.75 | qfq | 2,181,434 | 419,968,881 | -1.25% |
| 2024-08-08 | 184.36 | 194.96 | 183.77 | 193.33 | 176.97 | qfq | 3,786,374 | 721,478,651 | 4.19% |
| 2024-08-07 | 179.80 | 186.44 | 179.19 | 185.55 | 169.84 | qfq | 2,013,165 | 369,821,595 | 2.61% |
| 2024-08-06 | 181.21 | 183.60 | 179.06 | 180.83 | 165.52 | qfq | 1,415,350 | 255,747,799 | -0.13% |
| 2024-08-05 | 176.00 | 185.60 | 175.98 | 181.06 | 165.73 | qfq | 2,318,595 | 422,293,550 | 1.55% |
| 2024-08-02 | 178.00 | 180.85 | 177.28 | 178.30 | 163.21 | qfq | 1,641,463 | 293,897,649 | -0.63% |
| 2024-08-01 | 188.00 | 188.00 | 179.20 | 179.43 | 164.24 | qfq | 2,488,699 | 453,934,434 | -4.67% |
| 2024-07-31 | 179.26 | 190.98 | 178.11 | 188.21 | 172.28 | qfq | 2,510,386 | 465,723,074 | 5.25% |
| 2024-07-30 | 179.34 | 179.50 | 175.47 | 178.83 | 163.69 | qfq | 2,026,745 | 359,914,803 | -0.94% |
| 2024-07-29 | 184.90 | 186.95 | 179.95 | 180.53 | 165.25 | qfq | 1,999,975 | 364,330,846 | -2.64% |
| 2024-07-26 | 185.00 | 186.67 | 183.01 | 185.42 | 169.72 | qfq | 1,266,907 | 234,454,141 | 0.42% |
| 2024-07-25 | 184.48 | 188.18 | 183.15 | 184.65 | 169.02 | qfq | 1,551,740 | 286,872,902 | -0.30% |
| 2024-07-24 | 186.93 | 189.96 | 185.08 | 185.20 | 169.52 | qfq | 1,974,500 | 369,278,821 | -2.01% |
| 2024-07-23 | 201.52 | 202.26 | 188.90 | 188.99 | 172.99 | qfq | 3,698,451 | 712,241,962 | -6.96% |
| 2024-07-22 | 212.00 | 212.19 | 203.02 | 203.13 | 185.94 | qfq | 2,457,864 | 506,695,967 | -4.27% |
| 2024-07-19 | 207.08 | 212.70 | 205.49 | 212.18 | 194.22 | qfq | 1,966,312 | 413,665,918 | 1.87% |
| 2024-07-18 | 207.18 | 216.29 | 206.01 | 208.29 | 190.66 | qfq | 2,528,049 | 533,446,627 | -0.03% |
| 2024-07-17 | 200.00 | 209.98 | 199.10 | 208.36 | 190.72 | qfq | 2,429,609 | 501,307,577 | 3.82% |
| 2024-07-16 | 200.63 | 201.99 | 198.70 | 200.70 | 183.71 | qfq | 997,622 | 199,933,337 | -0.89% |
| 2024-07-15 | 203.00 | 205.28 | 202.08 | 202.50 | 185.36 | qfq | 928,888 | 188,629,043 | -0.69% |
| 2024-07-12 | 202.25 | 204.66 | 201.19 | 203.91 | 186.65 | qfq | 1,332,313 | 270,411,190 | 0.84% |
| 2024-07-11 | 200.00 | 205.71 | 196.73 | 202.21 | 185.09 | qfq | 1,846,360 | 372,839,112 | 2.57% |
| 2024-07-10 | 195.85 | 201.01 | 195.03 | 197.14 | 180.45 | qfq | 1,204,827 | 238,281,794 | 0.01% |
| 2024-07-09 | 195.95 | 199.29 | 193.55 | 197.12 | 180.43 | qfq | 1,457,327 | 286,098,096 | 0.56% |
| 2024-07-08 | 200.00 | 201.68 | 195.50 | 196.03 | 179.44 | qfq | 1,231,140 | 243,523,177 | -2.64% |
| 2024-07-05 | 203.00 | 205.48 | 198.80 | 201.34 | 184.30 | qfq | 1,191,973 | 239,479,753 | -1.30% |
| 2024-07-04 | 206.00 | 208.38 | 204.00 | 204.00 | 186.73 | qfq | 1,241,837 | 255,342,392 | -0.62% |
| 2024-07-03 | 210.00 | 210.89 | 205.00 | 205.28 | 187.90 | qfq | 1,332,489 | 276,215,032 | -2.10% |
| 2024-07-02 | 206.00 | 212.87 | 204.24 | 209.69 | 191.94 | qfq | 2,047,497 | 428,844,034 | 0.92% |
| 2024-07-01 | 209.39 | 211.49 | 206.31 | 207.77 | 190.18 | qfq | 1,843,408 | 383,964,257 | -1.56% |
| 2024-06-28 | 217.42 | 218.18 | 210.55 | 211.07 | 193.20 | qfq | 2,350,021 | 501,407,537 | -3.38% |
| 2024-06-27 | 228.00 | 229.07 | 217.77 | 218.46 | 199.97 | qfq | 2,193,800 | 483,493,363 | -3.98% |
| 2024-06-26 | 222.93 | 230.80 | 222.71 | 227.51 | 208.25 | qfq | 1,465,251 | 334,333,945 | 1.61% |
| 2024-06-25 | 226.60 | 229.57 | 222.60 | 223.90 | 204.95 | qfq | 1,270,893 | 287,050,048 | -1.76% |
| 2024-06-24 | 218.00 | 231.97 | 216.20 | 227.92 | 208.63 | qfq | 2,119,681 | 478,417,757 | 3.30% |
| 2024-06-21 | 224.55 | 226.30 | 219.02 | 220.64 | 201.96 | qfq | 1,609,865 | 356,030,399 | -2.03% |
| 2024-06-20 | 226.50 | 229.40 | 224.32 | 225.21 | 206.15 | qfq | 957,093 | 216,505,276 | -2.75% |
| 2024-06-19 | 230.68 | 232.46 | 227.80 | 231.59 | 207.87 | qfq | 1,373,349 | 316,561,913 | 0.39% |
| 2024-06-18 | 237.00 | 237.46 | 229.00 | 230.68 | 207.05 | qfq | 1,580,771 | 366,697,435 | -2.67% |
| 2024-06-17 | 232.09 | 237.50 | 229.49 | 237.00 | 212.72 | qfq | 1,574,096 | 369,209,677 | 1.57% |
| 2024-06-14 | 233.00 | 235.80 | 228.69 | 233.34 | 209.44 | qfq | 2,555,529 | 594,083,181 | -0.35% |
| 2024-06-13 | 235.99 | 237.15 | 229.49 | 234.17 | 210.18 | qfq | 2,028,000 | 472,516,434 | -0.82% |
| 2024-06-12 | 235.01 | 239.15 | 233.80 | 236.11 | 211.92 | qfq | 1,538,984 | 363,830,112 | -0.04% |
| 2024-06-11 | 242.00 | 242.00 | 230.50 | 236.20 | 212.01 | qfq | 2,289,092 | 538,003,442 | -2.97% |
| 2024-06-07 | 247.00 | 248.75 | 242.55 | 243.44 | 218.50 | qfq | 897,825 | 219,697,630 | -1.66% |
| 2024-06-06 | 252.77 | 253.00 | 245.30 | 247.56 | 222.20 | qfq | 1,230,219 | 303,994,638 | -1.55% |
| 2024-06-05 | 256.90 | 257.99 | 250.40 | 251.45 | 225.69 | qfq | 938,932 | 238,085,738 | -2.12% |
| 2024-06-04 | 253.38 | 257.85 | 252.10 | 256.90 | 230.59 | qfq | 1,203,226 | 307,361,272 | 1.28% |
| 2024-06-03 | 250.70 | 260.50 | 250.11 | 253.65 | 227.67 | qfq | 1,747,131 | 445,996,618 | 1.18% |
| 2024-05-31 | 245.98 | 252.25 | 244.27 | 250.70 | 225.02 | qfq | 1,590,248 | 397,425,703 | 2.52% |
| 2024-05-30 | 245.80 | 247.90 | 242.34 | 244.54 | 219.49 | qfq | 920,618 | 225,952,669 | -0.67% |
| 2024-05-29 | 246.75 | 249.70 | 245.00 | 246.18 | 220.96 | qfq | 831,543 | 205,217,225 | -0.64% |
| 2024-05-28 | 250.17 | 251.88 | 247.04 | 247.77 | 222.39 | qfq | 861,784 | 214,461,360 | -1.13% |
| 2024-05-27 | 250.00 | 253.00 | 248.50 | 250.60 | 224.93 | qfq | 1,140,992 | 285,852,557 | 0.41% |
| 2024-05-24 | 255.17 | 255.18 | 249.02 | 249.58 | 224.02 | qfq | 1,372,073 | 343,944,906 | -2.38% |
| 2024-05-23 | 258.98 | 260.24 | 254.10 | 255.67 | 229.48 | qfq | 822,303 | 210,992,092 | -1.38% |
| 2024-05-22 | 262.47 | 262.89 | 257.27 | 259.24 | 232.69 | qfq | 1,028,828 | 266,478,904 | -1.23% |
| 2024-05-21 | 263.00 | 263.66 | 260.60 | 262.47 | 235.58 | qfq | 836,628 | 219,130,960 | -0.69% |
| 2024-05-20 | 267.15 | 273.00 | 263.12 | 264.30 | 237.23 | qfq | 1,710,007 | 457,507,739 | -1.07% |
| 2024-05-17 | 263.00 | 268.25 | 261.67 | 267.15 | 239.79 | qfq | 1,324,145 | 350,771,766 | 1.32% |
| 2024-05-16 | 263.13 | 266.58 | 260.11 | 263.68 | 236.67 | qfq | 1,134,327 | 298,619,030 | 0.21% |
| 2024-05-15 | 262.85 | 265.51 | 260.00 | 263.13 | 236.18 | qfq | 1,037,628 | 272,790,478 | 0.51% |
| 2024-05-14 | 262.82 | 265.88 | 259.50 | 261.80 | 234.98 | qfq | 1,752,105 | 458,732,545 | -1.21% |
| 2024-05-13 | 272.00 | 273.40 | 258.98 | 265.00 | 237.86 | qfq | 3,040,174 | 801,658,082 | -3.75% |
| 2024-05-10 | 277.80 | 278.86 | 273.00 | 275.32 | 247.12 | qfq | 874,902 | 240,679,873 | -0.92% |
| 2024-05-09 | 278.00 | 279.96 | 276.00 | 277.88 | 249.42 | qfq | 1,112,713 | 309,017,819 | 0.14% |
| 2024-05-08 | 280.50 | 281.00 | 275.00 | 277.48 | 249.06 | qfq | 884,689 | 245,296,687 | -1.03% |
| 2024-05-07 | 278.99 | 282.15 | 276.13 | 280.38 | 251.66 | qfq | 1,137,381 | 317,547,276 | 0.45% |
| 2024-05-06 | 274.97 | 287.24 | 273.58 | 279.12 | 250.53 | qfq | 2,811,141 | 790,472,112 | 2.91% |
| 2024-04-30 | 267.88 | 275.88 | 265.90 | 271.24 | 243.46 | qfq | 1,501,901 | 408,296,610 | 1.95% |
| 2024-04-29 | 264.00 | 271.79 | 261.00 | 266.06 | 238.81 | qfq | 2,434,033 | 652,978,632 | 0.59% |
| 2024-04-26 | 258.92 | 267.59 | 258.92 | 264.50 | 237.41 | qfq | 1,488,653 | 393,465,456 | 2.33% |
| 2024-04-25 | 261.98 | 261.99 | 255.40 | 258.47 | 231.99 | qfq | 660,300 | 170,293,455 | -1.34% |
| 2024-04-24 | 261.00 | 263.59 | 257.52 | 261.99 | 235.15 | qfq | 810,764 | 211,621,040 | -0.15% |
| 2024-04-23 | 258.99 | 263.60 | 257.20 | 262.39 | 235.51 | qfq | 1,099,040 | 287,215,604 | 1.27% |
| 2024-04-22 | 252.34 | 259.98 | 251.51 | 259.10 | 232.56 | qfq | 1,066,030 | 274,906,426 | 2.91% |
| 2024-04-19 | 254.65 | 255.24 | 249.22 | 251.78 | 225.99 | qfq | 1,007,801 | 253,475,897 | -1.20% |
| 2024-04-18 | 255.19 | 259.79 | 253.20 | 254.85 | 228.75 | qfq | 894,859 | 229,530,606 | -0.13% |
| 2024-04-17 | 253.28 | 256.49 | 252.20 | 255.19 | 229.05 | qfq | 856,668 | 217,868,833 | 0.56% |
| 2024-04-16 | 261.30 | 263.10 | 253.50 | 253.76 | 227.77 | qfq | 1,315,629 | 338,177,113 | -3.38% |
| 2024-04-15 | 252.18 | 263.73 | 251.00 | 262.65 | 235.75 | qfq | 1,380,392 | 359,131,218 | 4.15% |
| 2024-04-12 | 257.00 | 258.25 | 251.00 | 252.18 | 226.35 | qfq | 836,115 | 212,916,151 | -1.93% |
| 2024-04-11 | 253.97 | 259.00 | 253.80 | 257.13 | 230.79 | qfq | 706,907 | 181,225,753 | 0.78% |
| 2024-04-10 | 256.01 | 257.89 | 253.29 | 255.15 | 229.01 | qfq | 698,384 | 178,537,914 | -0.58% |
| 2024-04-09 | 252.45 | 258.50 | 252.32 | 256.64 | 230.35 | qfq | 1,131,192 | 289,695,346 | 1.13% |
| 2024-04-08 | 265.00 | 265.00 | 253.12 | 253.76 | 227.77 | qfq | 2,793,646 | 718,256,694 | -4.96% |
| 2024-04-03 | 266.22 | 271.98 | 264.00 | 267.00 | 239.65 | qfq | 874,000 | 233,301,152 | 0.07% |
| 2024-04-02 | 267.60 | 269.45 | 265.04 | 266.80 | 239.47 | qfq | 933,355 | 249,392,772 | -0.82% |
| 2024-04-01 | 260.97 | 269.77 | 259.66 | 269.00 | 241.45 | qfq | 1,617,411 | 430,571,333 | 3.46% |
| 2024-03-29 | 261.99 | 263.51 | 257.63 | 260.00 | 233.37 | qfq | 969,084 | 251,792,282 | -0.93% |
| 2024-03-28 | 262.69 | 266.82 | 258.20 | 262.44 | 235.56 | qfq | 1,251,995 | 327,614,594 | -0.06% |
| 2024-03-27 | 266.00 | 267.33 | 261.40 | 262.60 | 235.70 | qfq | 1,049,568 | 277,431,963 | -1.13% |
| 2024-03-26 | 257.92 | 266.00 | 257.03 | 265.60 | 238.39 | qfq | 1,608,268 | 424,019,837 | 2.98% |
| 2024-03-25 | 258.00 | 260.30 | 251.49 | 257.92 | 231.50 | qfq | 1,853,700 | 474,808,945 | -1.37% |
| 2024-03-22 | 266.00 | 266.00 | 252.00 | 261.50 | 234.71 | qfq | 2,338,098 | 600,952,622 | -1.86% |
| 2024-03-21 | 255.90 | 266.99 | 255.00 | 266.45 | 239.16 | qfq | 2,003,276 | 527,118,492 | 3.60% |
| 2024-03-20 | 256.78 | 257.99 | 252.31 | 257.19 | 230.85 | qfq | 2,046,814 | 522,860,944 | 0.12% |
| 2024-03-19 | 247.00 | 262.00 | 245.20 | 256.89 | 230.58 | qfq | 2,655,217 | 678,117,728 | 4.00% |
| 2024-03-18 | 240.99 | 247.89 | 239.19 | 247.00 | 221.70 | qfq | 1,682,237 | 412,040,616 | 2.54% |
| 2024-03-15 | 240.51 | 245.00 | 239.33 | 240.87 | 216.20 | qfq | 797,529 | 192,603,726 | -0.36% |
| 2024-03-14 | 240.18 | 247.00 | 240.00 | 241.75 | 216.99 | qfq | 1,372,945 | 333,032,746 | 0.65% |
| 2024-03-13 | 241.00 | 243.45 | 238.03 | 240.19 | 215.59 | qfq | 1,091,780 | 262,804,919 | -0.96% |
| 2024-03-12 | 234.88 | 243.99 | 232.65 | 242.53 | 217.69 | qfq | 2,665,169 | 641,389,130 | 3.34% |
| 2024-03-11 | 227.50 | 236.88 | 227.50 | 234.70 | 210.66 | qfq | 1,521,524 | 354,897,711 | 2.52% |
| 2024-03-08 | 231.38 | 233.49 | 227.00 | 228.94 | 205.49 | qfq | 990,071 | 226,899,563 | -1.31% |
| 2024-03-07 | 228.55 | 235.63 | 228.52 | 231.99 | 208.23 | qfq | 1,530,438 | 356,243,534 | 1.26% |
| 2024-03-06 | 230.88 | 236.22 | 228.30 | 229.10 | 205.63 | qfq | 1,862,330 | 431,958,507 | -0.87% |
| 2024-03-05 | 223.36 | 231.98 | 223.00 | 231.10 | 207.43 | qfq | 2,416,284 | 551,738,474 | 3.05% |
| 2024-03-04 | 220.68 | 224.70 | 220.68 | 224.26 | 201.29 | qfq | 1,863,923 | 416,582,842 | 1.24% |
| 2024-03-01 | 217.54 | 222.28 | 216.50 | 221.51 | 198.82 | qfq | 1,902,611 | 418,045,123 | 1.09% |
| 2024-02-29 | 216.00 | 219.25 | 215.75 | 219.13 | 196.68 | qfq | 2,034,870 | 442,338,776 | 1.14% |
| 2024-02-28 | 218.86 | 221.49 | 216.65 | 216.65 | 194.46 | qfq | 1,653,948 | 361,581,729 | -1.30% |
| 2024-02-27 | 220.30 | 221.30 | 216.61 | 219.50 | 197.02 | qfq | 1,737,125 | 379,010,794 | -1.13% |
| 2024-02-26 | 222.54 | 225.74 | 219.55 | 222.00 | 199.26 | qfq | 1,280,867 | 284,259,433 | -1.05% |
| 2024-02-23 | 224.80 | 227.20 | 221.80 | 224.36 | 201.38 | qfq | 1,381,300 | 309,574,396 | -0.23% |
| 2024-02-22 | 224.64 | 227.00 | 222.19 | 224.88 | 201.85 | qfq | 1,893,349 | 424,738,067 | -0.74% |
| 2024-02-21 | 214.94 | 230.12 | 214.20 | 226.56 | 203.35 | qfq | 2,536,118 | 568,100,495 | 3.87% |
| 2024-02-20 | 220.60 | 223.28 | 215.10 | 218.11 | 195.77 | qfq | 1,418,725 | 309,452,119 | -1.45% |
| 2024-02-19 | 226.00 | 230.64 | 219.00 | 221.33 | 198.66 | qfq | 2,072,424 | 464,805,761 | 0.60% |
| 2024-02-08 | 224.56 | 230.79 | 218.20 | 220.00 | 197.46 | qfq | 1,962,099 | 436,870,511 | -2.00% |
| 2024-02-07 | 219.60 | 224.50 | 216.80 | 224.50 | 201.50 | qfq | 2,476,656 | 551,169,898 | 2.23% |
| 2024-02-06 | 210.18 | 220.07 | 209.00 | 219.60 | 197.11 | qfq | 2,626,637 | 570,159,240 | 4.46% |
| 2024-02-05 | 200.98 | 212.78 | 200.04 | 210.22 | 188.69 | qfq | 2,331,440 | 483,289,416 | 2.72% |
| 2024-02-02 | 200.89 | 208.50 | 199.16 | 204.65 | 183.69 | qfq | 2,296,544 | 469,679,064 | 2.29% |
| 2024-02-01 | 198.30 | 202.50 | 197.56 | 200.06 | 179.57 | qfq | 1,455,016 | 291,260,459 | 0.47% |
| 2024-01-31 | 200.77 | 201.60 | 195.39 | 199.12 | 178.72 | qfq | 1,681,296 | 334,150,729 | -0.83% |
| 2024-01-30 | 208.19 | 209.99 | 200.49 | 200.79 | 180.22 | qfq | 2,194,130 | 445,356,666 | -4.52% |
| 2024-01-29 | 211.74 | 216.59 | 205.32 | 210.30 | 188.76 | qfq | 1,915,637 | 406,588,925 | -0.68% |
| 2024-01-26 | 211.57 | 215.50 | 210.16 | 211.74 | 190.05 | qfq | 1,538,484 | 327,030,983 | -0.36% |
| 2024-01-25 | 207.82 | 212.90 | 206.00 | 212.50 | 190.73 | qfq | 1,925,878 | 404,338,593 | 2.25% |
| 2024-01-24 | 207.61 | 209.27 | 202.35 | 207.83 | 186.54 | qfq | 1,401,285 | 288,621,305 | 0.30% |
| 2024-01-23 | 206.96 | 211.15 | 204.00 | 207.20 | 185.98 | qfq | 1,466,392 | 303,279,415 | 0.09% |
| 2024-01-22 | 213.43 | 213.85 | 206.24 | 207.02 | 185.81 | qfq | 1,755,740 | 368,573,443 | -3.32% |
| 2024-01-19 | 209.20 | 215.78 | 209.19 | 214.14 | 192.21 | qfq | 1,362,771 | 290,427,462 | 1.50% |
| 2024-01-18 | 206.65 | 211.32 | 204.40 | 210.97 | 189.36 | qfq | 1,492,130 | 309,294,478 | 1.33% |
| 2024-01-17 | 213.98 | 214.00 | 208.10 | 208.20 | 186.87 | qfq | 1,661,327 | 348,925,975 | -2.70% |
| 2024-01-16 | 211.84 | 215.50 | 210.43 | 213.98 | 192.06 | qfq | 1,314,195 | 279,835,765 | 0.73% |
| 2024-01-15 | 213.55 | 217.80 | 211.00 | 212.43 | 190.67 | qfq | 1,661,283 | 355,766,627 | -1.08% |
| 2024-01-12 | 212.02 | 216.11 | 210.30 | 214.76 | 192.76 | qfq | 1,412,884 | 302,744,637 | 0.88% |
| 2024-01-11 | 210.10 | 214.00 | 208.50 | 212.89 | 191.08 | qfq | 1,303,257 | 275,997,012 | 0.80% |
| 2024-01-10 | 210.99 | 214.40 | 209.41 | 211.21 | 189.58 | qfq | 1,313,788 | 278,256,848 | -0.06% |
| 2024-01-09 | 212.37 | 212.96 | 207.00 | 211.34 | 189.69 | qfq | 2,005,468 | 421,541,310 | -1.13% |
| 2024-01-08 | 213.60 | 217.00 | 212.00 | 213.75 | 191.86 | qfq | 1,861,994 | 399,987,397 | 0.46% |
| 2024-01-05 | 210.33 | 214.98 | 209.52 | 212.77 | 190.98 | qfq | 1,555,716 | 332,273,437 | 0.58% |
| 2024-01-04 | 216.00 | 217.00 | 209.76 | 211.55 | 189.88 | qfq | 2,067,187 | 438,240,012 | -2.64% |
| 2024-01-03 | 223.40 | 224.50 | 214.90 | 217.28 | 195.02 | qfq | 2,527,687 | 551,231,586 | -3.15% |
| 2024-01-02 | 231.81 | 232.82 | 223.60 | 224.34 | 201.36 | qfq | 1,885,057 | 425,811,834 | -3.63% |
| 2023-12-29 | 234.77 | 237.19 | 230.01 | 232.80 | 208.95 | qfq | 1,793,700 | 418,529,622 | -0.84% |
| 2023-12-28 | 225.99 | 235.80 | 224.32 | 234.77 | 210.72 | qfq | 1,692,590 | 392,695,917 | 3.73% |
| 2023-12-27 | 225.48 | 228.01 | 223.60 | 226.32 | 203.14 | qfq | 1,110,654 | 250,807,910 | 0.70% |
| 2023-12-26 | 224.67 | 225.90 | 223.50 | 224.75 | 201.73 | qfq | 807,833 | 181,638,340 | -0.09% |
| 2023-12-25 | 222.00 | 225.59 | 222.00 | 224.95 | 201.91 | qfq | 818,381 | 183,458,228 | 0.93% |
| 2023-12-22 | 222.02 | 225.00 | 220.69 | 222.88 | 200.05 | qfq | 1,111,222 | 247,292,194 | 0.40% |
| 2023-12-21 | 218.90 | 223.81 | 218.82 | 222.00 | 199.26 | qfq | 1,098,335 | 243,578,495 | 0.58% |
| 2023-12-20 | 224.01 | 225.65 | 219.97 | 220.71 | 198.10 | qfq | 1,128,685 | 250,284,738 | -1.53% |
| 2023-12-19 | 223.25 | 224.90 | 221.06 | 224.13 | 201.17 | qfq | 958,668 | 213,989,420 | 0.08% |
| 2023-12-18 | 224.51 | 226.90 | 222.03 | 223.96 | 201.02 | qfq | 1,334,491 | 299,881,019 | -0.86% |
| 2023-12-15 | 227.49 | 230.00 | 223.00 | 225.91 | 202.77 | qfq | 1,787,577 | 404,321,024 | -0.70% |
| 2023-12-14 | 235.00 | 236.42 | 226.38 | 227.50 | 204.20 | qfq | 1,840,596 | 422,657,335 | -3.21% |
| 2023-12-13 | 242.90 | 243.47 | 235.00 | 235.05 | 210.97 | qfq | 1,582,123 | 375,394,650 | -3.57% |
| 2023-12-12 | 243.55 | 245.66 | 242.13 | 243.75 | 218.78 | qfq | 851,895 | 207,239,418 | -0.09% |
| 2023-12-11 | 238.97 | 244.48 | 232.02 | 243.98 | 218.99 | qfq | 2,248,368 | 536,905,412 | 1.24% |
| 2023-12-08 | 238.95 | 241.77 | 235.09 | 241.00 | 216.31 | qfq | 1,552,424 | 372,432,319 | 0.98% |
| 2023-12-07 | 239.68 | 240.80 | 235.71 | 238.66 | 214.21 | qfq | 1,088,280 | 259,143,167 | -0.43% |
| 2023-12-06 | 236.68 | 242.38 | 235.50 | 239.68 | 215.13 | qfq | 1,509,942 | 361,008,327 | 0.45% |
| 2023-12-05 | 242.61 | 243.50 | 238.19 | 238.60 | 214.16 | qfq | 1,082,551 | 260,821,843 | -2.27% |
| 2023-12-04 | 253.01 | 254.49 | 242.63 | 244.14 | 219.13 | qfq | 2,023,338 | 497,326,957 | -3.65% |
| 2023-12-01 | 258.57 | 259.49 | 253.20 | 253.39 | 227.43 | qfq | 905,210 | 231,164,542 | -2.00% |
| 2023-11-30 | 255.30 | 259.50 | 254.00 | 258.56 | 232.08 | qfq | 771,764 | 198,829,435 | 1.56% |
| 2023-11-29 | 255.50 | 256.49 | 252.36 | 254.59 | 228.51 | qfq | 561,593 | 142,558,350 | -0.76% |
| 2023-11-28 | 254.00 | 258.50 | 253.81 | 256.55 | 230.27 | qfq | 678,740 | 173,772,954 | 0.31% |
| 2023-11-27 | 258.35 | 259.09 | 253.50 | 255.75 | 229.55 | qfq | 1,010,425 | 258,221,647 | -1.80% |
| 2023-11-24 | 261.00 | 262.50 | 258.60 | 260.45 | 233.77 | qfq | 607,600 | 158,209,552 | -0.40% |
| 2023-11-23 | 263.05 | 263.90 | 259.50 | 261.50 | 234.71 | qfq | 613,130 | 160,126,975 | -0.92% |
| 2023-11-22 | 261.20 | 264.50 | 260.52 | 263.93 | 236.90 | qfq | 674,982 | 177,709,279 | 0.39% |
| 2023-11-21 | 260.00 | 264.48 | 257.52 | 262.90 | 235.97 | qfq | 1,136,302 | 298,018,163 | 1.17% |
| 2023-11-20 | 258.20 | 263.55 | 255.60 | 259.85 | 233.23 | qfq | 1,057,475 | 274,266,843 | 0.62% |
| 2023-11-17 | 260.00 | 260.81 | 256.00 | 258.24 | 231.79 | qfq | 798,981 | 205,610,863 | -0.99% |
| 2023-11-16 | 263.76 | 265.20 | 260.57 | 260.83 | 234.11 | qfq | 583,420 | 152,962,299 | -1.14% |
| 2023-11-15 | 262.85 | 265.80 | 262.06 | 263.83 | 236.81 | qfq | 969,664 | 255,913,208 | 0.95% |
| 2023-11-14 | 262.87 | 264.88 | 260.46 | 261.35 | 234.58 | qfq | 833,871 | 218,772,728 | -0.59% |
| 2023-11-13 | 265.50 | 265.66 | 261.58 | 262.89 | 235.96 | qfq | 803,956 | 211,244,962 | -1.31% |
| 2023-11-10 | 266.39 | 267.19 | 263.50 | 266.37 | 239.09 | qfq | 976,182 | 258,716,438 | -0.38% |
| 2023-11-09 | 265.79 | 268.38 | 265.01 | 267.38 | 239.99 | qfq | 793,420 | 211,717,647 | 0.14% |
| 2023-11-08 | 267.00 | 268.98 | 265.48 | 267.00 | 239.65 | qfq | 805,579 | 215,000,684 | -0.65% |
| 2023-11-07 | 269.50 | 269.98 | 266.00 | 268.75 | 241.22 | qfq | 1,004,586 | 269,338,475 | -0.83% |
| 2023-11-06 | 273.71 | 275.44 | 268.00 | 271.00 | 243.24 | qfq | 1,424,804 | 386,728,349 | -0.97% |
| 2023-11-03 | 275.50 | 277.60 | 272.76 | 273.65 | 245.62 | qfq | 1,068,826 | 293,737,337 | -0.49% |
| 2023-11-02 | 280.41 | 281.25 | 273.50 | 275.00 | 246.83 | qfq | 980,383 | 270,650,598 | -1.93% |
| 2023-11-01 | 290.00 | 294.98 | 280.00 | 280.40 | 251.68 | qfq | 2,025,283 | 575,713,361 | 0.49% |
| 2023-10-31 | 277.50 | 280.40 | 273.73 | 279.02 | 250.44 | qfq | 1,118,706 | 309,827,526 | 1.10% |
| 2023-10-30 | 270.38 | 278.88 | 270.38 | 275.98 | 247.71 | qfq | 1,193,282 | 329,188,283 | 2.10% |
| 2023-10-27 | 265.95 | 271.18 | 264.02 | 270.31 | 242.62 | qfq | 809,648 | 217,872,701 | 1.70% |
| 2023-10-26 | 259.99 | 266.13 | 259.00 | 265.80 | 238.57 | qfq | 856,456 | 226,187,188 | 1.40% |
| 2023-10-25 | 263.00 | 264.89 | 259.14 | 262.14 | 235.29 | qfq | 1,123,116 | 295,178,264 | 1.62% |
| 2023-10-24 | 253.38 | 259.50 | 251.00 | 257.95 | 231.53 | qfq | 1,341,125 | 343,236,311 | 2.02% |
| 2023-10-23 | 254.11 | 259.65 | 251.60 | 252.84 | 226.94 | qfq | 815,477 | 207,392,385 | -0.50% |
| 2023-10-20 | 255.03 | 258.11 | 253.10 | 254.11 | 228.08 | qfq | 796,734 | 202,977,783 | -0.74% |
| 2023-10-19 | 260.70 | 261.00 | 255.67 | 256.00 | 229.78 | qfq | 932,058 | 240,207,640 | -2.04% |
| 2023-10-18 | 261.99 | 267.00 | 260.21 | 261.32 | 234.55 | qfq | 932,103 | 245,347,512 | -0.59% |
| 2023-10-17 | 263.62 | 265.80 | 260.52 | 262.88 | 235.95 | qfq | 747,411 | 196,341,969 | 0.00% |
| 2023-10-16 | 266.28 | 266.50 | 261.22 | 262.88 | 235.95 | qfq | 779,945 | 205,344,728 | -1.28% |
| 2023-10-13 | 268.02 | 268.99 | 263.74 | 266.30 | 239.02 | qfq | 853,500 | 227,088,305 | -1.11% |
| 2023-10-12 | 271.50 | 274.08 | 266.88 | 269.30 | 241.72 | qfq | 977,610 | 262,963,933 | -0.11% |
| 2023-10-11 | 269.36 | 271.55 | 268.59 | 269.61 | 241.99 | qfq | 701,100 | 189,061,472 | 0.10% |
| 2023-10-10 | 272.31 | 277.16 | 269.15 | 269.34 | 241.75 | qfq | 1,051,491 | 286,565,454 | -1.06% |
| 2023-10-09 | 271.85 | 274.69 | 267.04 | 272.23 | 244.34 | qfq | 1,282,081 | 346,963,352 | 0.16% |
| 2023-09-28 | 275.86 | 276.96 | 271.40 | 271.80 | 243.96 | qfq | 903,229 | 246,267,587 | -1.46% |
| 2023-09-27 | 273.89 | 278.78 | 272.42 | 275.84 | 247.59 | qfq | 1,076,029 | 296,479,616 | 1.55% |
| 2023-09-26 | 273.70 | 275.28 | 271.20 | 271.62 | 243.80 | qfq | 846,073 | 230,700,813 | -0.89% |
| 2023-09-25 | 277.76 | 279.44 | 273.72 | 274.07 | 246.00 | qfq | 848,853 | 234,088,805 | -1.30% |
| 2023-09-22 | 272.00 | 278.28 | 270.55 | 277.68 | 249.24 | qfq | 1,347,503 | 370,543,501 | 1.97% |
| 2023-09-21 | 276.60 | 277.80 | 272.20 | 272.32 | 244.43 | qfq | 938,219 | 256,747,626 | -2.05% |
| 2023-09-20 | 280.44 | 280.44 | 277.00 | 278.01 | 249.53 | qfq | 510,638 | 142,167,099 | -0.95% |
| 2023-09-19 | 283.03 | 283.03 | 277.60 | 280.69 | 251.94 | qfq | 730,763 | 204,163,866 | -0.83% |
| 2023-09-18 | 277.01 | 283.50 | 276.60 | 283.03 | 254.04 | qfq | 887,740 | 250,095,463 | 1.19% |
| 2023-09-15 | 282.41 | 283.84 | 278.15 | 279.71 | 251.06 | qfq | 1,178,498 | 330,456,816 | -0.89% |
| 2023-09-14 | 280.97 | 284.50 | 280.08 | 282.23 | 253.32 | qfq | 755,800 | 213,426,138 | 0.16% |
| 2023-09-13 | 282.00 | 283.50 | 278.00 | 281.79 | 252.93 | qfq | 731,803 | 205,747,813 | 0.14% |
| 2023-09-12 | 282.65 | 284.18 | 280.56 | 281.40 | 252.58 | qfq | 642,269 | 181,254,388 | -0.44% |
| 2023-09-11 | 282.86 | 287.55 | 279.50 | 282.65 | 253.70 | qfq | 1,008,787 | 286,110,362 | -0.07% |
| 2023-09-08 | 283.50 | 286.26 | 280.33 | 282.86 | 253.89 | qfq | 707,647 | 200,036,254 | -0.70% |
| 2023-09-07 | 285.00 | 289.44 | 283.69 | 284.85 | 255.67 | qfq | 1,249,405 | 356,743,478 | -0.85% |
| 2023-09-06 | 289.70 | 290.47 | 286.30 | 287.28 | 257.85 | qfq | 786,090 | 226,320,601 | -0.84% |
| 2023-09-05 | 295.62 | 295.68 | 288.90 | 289.71 | 260.03 | qfq | 1,176,281 | 341,739,956 | -0.92% |
| 2023-09-04 | 292.37 | 298.88 | 290.00 | 292.40 | 262.45 | qfq | 2,103,716 | 618,759,939 | -0.03% |
| 2023-09-01 | 288.00 | 293.10 | 287.11 | 292.49 | 262.53 | qfq | 1,635,441 | 476,675,557 | 1.54% |
| 2023-08-31 | 283.00 | 289.90 | 273.50 | 288.05 | 258.54 | qfq | 2,413,355 | 683,559,303 | 3.36% |
| 2023-08-30 | 274.98 | 281.50 | 273.27 | 278.68 | 250.13 | qfq | 1,235,111 | 343,391,463 | 1.49% |
| 2023-08-29 | 269.50 | 275.00 | 268.00 | 274.60 | 246.47 | qfq | 1,189,286 | 324,847,971 | 1.21% |
| 2023-08-28 | 281.00 | 285.50 | 268.50 | 271.32 | 243.53 | qfq | 1,709,932 | 467,753,559 | 0.26% |
| 2023-08-25 | 271.52 | 273.90 | 267.20 | 270.61 | 242.89 | qfq | 1,126,207 | 304,023,685 | -1.03% |
| 2023-08-24 | 263.96 | 275.75 | 263.58 | 273.44 | 245.43 | qfq | 1,333,414 | 361,197,311 | 3.59% |
| 2023-08-23 | 268.00 | 270.65 | 263.96 | 263.96 | 236.92 | qfq | 743,287 | 197,767,681 | -1.59% |
| 2023-08-22 | 269.37 | 271.63 | 265.00 | 268.23 | 240.75 | qfq | 1,204,887 | 322,459,151 | -0.42% |
| 2023-08-21 | 266.01 | 277.26 | 265.04 | 269.36 | 241.77 | qfq | 2,009,336 | 545,117,987 | 1.34% |
| 2023-08-18 | 271.60 | 273.98 | 265.50 | 265.79 | 238.56 | qfq | 1,057,381 | 284,247,302 | -2.56% |
| 2023-08-17 | 261.35 | 275.00 | 260.21 | 272.78 | 244.84 | qfq | 1,578,773 | 425,050,679 | 3.67% |
| 2023-08-16 | 262.20 | 266.13 | 261.12 | 263.13 | 236.18 | qfq | 896,926 | 236,374,973 | -0.14% |
| 2023-08-15 | 268.18 | 268.50 | 262.52 | 263.51 | 236.52 | qfq | 953,386 | 252,574,124 | -0.76% |
| 2023-08-14 | 264.67 | 266.11 | 259.09 | 265.52 | 238.32 | qfq | 1,216,243 | 319,678,067 | -0.55% |
| 2023-08-11 | 272.42 | 274.57 | 267.00 | 267.00 | 239.65 | qfq | 1,138,635 | 308,752,264 | -1.62% |
| 2023-08-10 | 270.38 | 272.56 | 268.38 | 271.39 | 243.59 | qfq | 1,123,417 | 303,705,726 | -0.09% |
| 2023-08-09 | 267.49 | 273.00 | 266.50 | 271.63 | 243.81 | qfq | 1,153,500 | 312,437,487 | 1.32% |
| 2023-08-08 | 265.80 | 269.57 | 263.28 | 268.10 | 240.64 | qfq | 1,031,640 | 275,689,795 | 0.87% |
| 2023-08-07 | 266.01 | 269.79 | 264.00 | 265.80 | 238.57 | qfq | 1,182,957 | 315,001,979 | -1.44% |
| 2023-08-04 | 271.95 | 277.00 | 268.35 | 269.69 | 242.07 | qfq | 995,245 | 269,680,451 | 0.03% |
| 2023-08-03 | 267.98 | 272.00 | 264.53 | 269.60 | 241.98 | qfq | 1,095,718 | 293,522,889 | 0.22% |
| 2023-08-02 | 267.90 | 270.80 | 267.01 | 269.02 | 241.46 | qfq | 916,498 | 246,174,568 | -0.05% |
| 2023-08-01 | 272.12 | 274.49 | 266.98 | 269.15 | 241.58 | qfq | 1,564,631 | 422,992,152 | -1.09% |
| 2023-07-31 | 277.55 | 295.00 | 271.50 | 272.11 | 244.24 | qfq | 3,107,593 | 870,408,472 | -1.96% |
| 2023-07-28 | 267.02 | 278.60 | 264.01 | 277.56 | 249.13 | qfq | 2,691,715 | 736,711,195 | 4.34% |
| 2023-07-27 | 259.98 | 269.00 | 258.00 | 266.02 | 238.77 | qfq | 2,613,949 | 695,685,451 | 2.48% |
| 2023-07-26 | 257.69 | 263.00 | 255.51 | 259.58 | 232.99 | qfq | 1,185,417 | 307,721,196 | 0.30% |
| 2023-07-25 | 257.00 | 264.00 | 255.50 | 258.80 | 232.29 | qfq | 3,241,436 | 843,241,762 | 4.32% |
| 2023-07-24 | 252.80 | 252.80 | 246.02 | 248.09 | 222.68 | qfq | 1,363,401 | 338,623,697 | -1.87% |
| 2023-07-21 | 245.00 | 254.62 | 243.71 | 252.83 | 226.93 | qfq | 2,606,813 | 654,851,474 | 3.20% |
| 2023-07-20 | 244.80 | 252.00 | 244.16 | 245.00 | 219.90 | qfq | 1,417,399 | 351,504,533 | 0.28% |
| 2023-07-19 | 245.12 | 247.50 | 242.50 | 244.32 | 219.29 | qfq | 836,834 | 204,842,659 | -0.33% |
| 2023-07-18 | 247.70 | 248.91 | 244.70 | 245.12 | 220.01 | qfq | 894,260 | 220,089,281 | -0.98% |