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
五 粮 液000858.SZ
最近收盘价72.762026-07-17
最近交易日2026-07-17
成交量（股）42,739,876
成交额（元）3,130,971,198
日线记录728
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 | 2026-07-16 | cash_dividend | 2.5796852 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-11 | 2025-12-18 | cash_dividend | 2.578 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-12 | 2025-07-18 | cash_dividend | 3.169 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-16 | 2025-01-23 | cash_dividend | 2.576 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-12 | cash_dividend | 4.67 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 74.60 | 75.06 | 72.35 | 72.76 | 72.76 | qfq | 42,739,876 | 3,130,971,198 | -1.54% |
| 2026-07-16 | 73.33 | 74.59 | 72.60 | 73.90 | 73.90 | qfq | 48,892,065 | 3,599,045,959 | -3.27% |
| 2026-07-15 | 72.44 | 76.47 | 72.01 | 76.40 | 73.82 | qfq | 63,734,909 | 4,805,702,854 | 4.09% |
| 2026-07-14 | 72.51 | 73.49 | 72.38 | 73.40 | 70.92 | qfq | 28,356,827 | 2,068,769,750 | 0.80% |
| 2026-07-13 | 73.06 | 73.45 | 72.15 | 72.82 | 70.36 | qfq | 30,602,266 | 2,224,717,873 | -1.18% |
| 2026-07-10 | 71.11 | 74.31 | 70.69 | 73.69 | 71.20 | qfq | 55,965,462 | 4,085,872,493 | 3.94% |
| 2026-07-09 | 71.00 | 71.50 | 70.52 | 70.90 | 68.51 | qfq | 24,192,142 | 1,713,141,689 | -0.81% |
| 2026-07-08 | 71.70 | 72.27 | 71.22 | 71.48 | 69.07 | qfq | 23,207,769 | 1,663,105,717 | -0.33% |
| 2026-07-07 | 73.59 | 73.60 | 71.68 | 71.72 | 69.30 | qfq | 35,673,127 | 2,580,655,043 | -2.77% |
| 2026-07-06 | 72.91 | 74.57 | 72.64 | 73.76 | 71.27 | qfq | 34,584,259 | 2,548,673,275 | 0.75% |
| 2026-07-03 | 73.64 | 74.71 | 72.60 | 73.21 | 70.74 | qfq | 33,825,035 | 2,488,093,357 | -0.39% |
| 2026-07-02 | 74.94 | 75.44 | 73.34 | 73.50 | 71.02 | qfq | 35,020,556 | 2,591,988,292 | -1.37% |
| 2026-07-01 | 73.87 | 74.88 | 72.58 | 74.52 | 72.01 | qfq | 38,076,059 | 2,817,061,598 | 0.70% |
| 2026-06-30 | 73.50 | 74.92 | 72.44 | 74.00 | 71.50 | qfq | 36,265,269 | 2,662,167,645 | 0.00% |
| 2026-06-29 | 73.03 | 75.30 | 71.75 | 74.00 | 71.50 | qfq | 42,712,167 | 3,149,108,201 | 1.13% |
| 2026-06-26 | 74.90 | 75.72 | 73.13 | 73.17 | 70.70 | qfq | 32,352,113 | 2,397,332,873 | -2.44% |
| 2026-06-25 | 73.05 | 75.68 | 72.90 | 75.00 | 72.47 | qfq | 49,143,223 | 3,656,493,222 | 2.32% |
| 2026-06-24 | 74.54 | 75.45 | 73.28 | 73.30 | 70.83 | qfq | 30,007,758 | 2,218,704,130 | -1.95% |
| 2026-06-23 | 76.15 | 78.32 | 74.37 | 74.76 | 72.24 | qfq | 46,610,269 | 3,550,233,244 | -2.34% |
| 2026-06-22 | 75.50 | 77.44 | 74.79 | 76.55 | 73.97 | qfq | 35,627,629 | 2,704,470,458 | 0.92% |
| 2026-06-18 | 77.28 | 77.36 | 75.85 | 75.85 | 73.29 | qfq | 32,684,306 | 2,499,475,187 | -2.12% |
| 2026-06-17 | 78.30 | 78.70 | 77.25 | 77.49 | 74.88 | qfq | 22,258,774 | 1,727,945,965 | -1.07% |
| 2026-06-16 | 79.39 | 79.50 | 78.15 | 78.33 | 75.69 | qfq | 21,756,586 | 1,708,709,322 | -1.63% |
| 2026-06-15 | 79.96 | 80.28 | 79.10 | 79.63 | 76.94 | qfq | 24,061,117 | 1,916,505,152 | -0.36% |
| 2026-06-12 | 79.39 | 80.92 | 79.21 | 79.92 | 77.22 | qfq | 35,834,421 | 2,870,646,295 | 0.16% |
| 2026-06-11 | 78.78 | 79.98 | 77.65 | 79.79 | 77.10 | qfq | 37,819,589 | 2,978,558,093 | 0.82% |
| 2026-06-10 | 79.03 | 79.75 | 78.60 | 79.14 | 76.47 | qfq | 23,072,564 | 1,830,058,908 | 0.04% |
| 2026-06-09 | 79.90 | 80.00 | 78.88 | 79.11 | 76.44 | qfq | 21,841,173 | 1,731,012,017 | -1.06% |
| 2026-06-08 | 81.01 | 81.69 | 79.56 | 79.96 | 77.26 | qfq | 27,525,203 | 2,207,910,676 | -1.38% |
| 2026-06-05 | 81.50 | 82.42 | 81.03 | 81.08 | 78.34 | qfq | 21,936,442 | 1,789,684,297 | -0.02% |
| 2026-06-04 | 82.35 | 82.79 | 81.10 | 81.10 | 78.36 | qfq | 20,421,067 | 1,668,519,854 | -1.52% |
| 2026-06-03 | 82.60 | 82.97 | 81.62 | 82.35 | 79.57 | qfq | 21,154,363 | 1,737,250,497 | -0.44% |
| 2026-06-02 | 83.38 | 83.98 | 82.42 | 82.71 | 79.92 | qfq | 23,817,861 | 1,977,315,316 | -0.84% |
| 2026-06-01 | 83.95 | 83.95 | 82.83 | 83.41 | 80.60 | qfq | 27,998,720 | 2,332,216,892 | -1.74% |
| 2026-05-29 | 80.99 | 85.59 | 80.88 | 84.89 | 82.03 | qfq | 60,110,125 | 5,028,433,895 | 4.17% |
| 2026-05-28 | 82.56 | 82.83 | 81.30 | 81.49 | 78.74 | qfq | 36,237,862 | 2,969,342,510 | -2.86% |
| 2026-05-27 | 83.00 | 86.25 | 81.70 | 83.89 | 81.06 | qfq | 60,380,066 | 5,045,124,429 | 0.64% |
| 2026-05-26 | 83.74 | 84.59 | 82.88 | 83.36 | 80.55 | qfq | 27,730,383 | 2,315,776,877 | -0.93% |
| 2026-05-25 | 83.63 | 84.99 | 83.02 | 84.14 | 81.30 | qfq | 29,202,467 | 2,456,799,767 | 0.13% |
| 2026-05-22 | 85.58 | 85.60 | 84.03 | 84.03 | 81.19 | qfq | 26,037,090 | 2,196,206,566 | -1.55% |
| 2026-05-21 | 85.51 | 87.20 | 85.23 | 85.35 | 82.47 | qfq | 32,663,033 | 2,812,401,965 | -0.14% |
| 2026-05-20 | 85.21 | 86.06 | 84.54 | 85.47 | 82.59 | qfq | 30,461,662 | 2,599,236,031 | -0.36% |
| 2026-05-19 | 85.80 | 87.25 | 85.41 | 85.78 | 82.89 | qfq | 30,494,149 | 2,630,415,264 | 0.25% |
| 2026-05-18 | 86.65 | 86.65 | 85.20 | 85.57 | 82.68 | qfq | 39,363,075 | 3,374,154,020 | -1.50% |
| 2026-05-15 | 88.00 | 88.08 | 86.62 | 86.87 | 83.94 | qfq | 36,117,869 | 3,145,651,221 | -2.38% |
| 2026-05-14 | 88.81 | 91.28 | 87.78 | 88.99 | 85.99 | qfq | 50,314,824 | 4,478,188,841 | -0.18% |
| 2026-05-13 | 90.57 | 90.83 | 88.74 | 89.15 | 86.14 | qfq | 46,720,129 | 4,173,652,013 | -1.56% |
| 2026-05-12 | 91.80 | 91.93 | 90.50 | 90.56 | 87.50 | qfq | 37,297,423 | 3,387,693,472 | -1.36% |
| 2026-05-11 | 92.03 | 92.29 | 91.37 | 91.81 | 88.71 | qfq | 26,932,456 | 2,469,941,064 | -0.35% |
| 2026-05-08 | 92.60 | 92.80 | 91.66 | 92.13 | 89.02 | qfq | 25,964,091 | 2,396,026,818 | -0.51% |
| 2026-05-07 | 92.43 | 93.85 | 92.43 | 92.60 | 89.48 | qfq | 53,627,788 | 4,986,385,438 | 0.37% |
| 2026-05-06 | 90.78 | 94.50 | 90.10 | 92.26 | 89.15 | qfq | 87,159,923 | 7,989,429,629 | -4.96% |
| 2026-04-30 | 97.74 | 97.95 | 97.00 | 97.08 | 93.80 | qfq | 24,820,895 | 2,413,614,789 | -1.28% |
| 2026-04-29 | 97.88 | 98.58 | 97.04 | 98.34 | 95.02 | qfq | 33,863,533 | 3,316,572,049 | -1.86% |
| 2026-04-28 | 100.08 | 100.29 | 99.90 | 100.20 | 96.82 | qfq | 12,341,464 | 1,234,366,126 | 0.00% |
| 2026-04-27 | 100.50 | 100.53 | 100.05 | 100.20 | 96.82 | qfq | 19,104,782 | 1,913,778,919 | -1.06% |
| 2026-04-24 | 100.65 | 101.92 | 100.30 | 101.27 | 97.85 | qfq | 13,453,338 | 1,361,341,945 | 0.09% |
| 2026-04-23 | 100.64 | 102.30 | 100.56 | 101.18 | 97.77 | qfq | 17,402,318 | 1,764,308,585 | 0.54% |
| 2026-04-22 | 101.00 | 101.08 | 100.46 | 100.64 | 97.24 | qfq | 14,438,261 | 1,452,833,705 | -0.53% |
| 2026-04-21 | 101.30 | 101.82 | 101.00 | 101.18 | 97.77 | qfq | 10,828,096 | 1,095,969,167 | -0.17% |
| 2026-04-20 | 101.82 | 101.95 | 101.05 | 101.35 | 97.93 | qfq | 11,696,080 | 1,186,004,538 | -0.50% |
| 2026-04-17 | 101.50 | 102.25 | 101.20 | 101.86 | 98.42 | qfq | 16,743,174 | 1,704,502,562 | -1.53% |
| 2026-04-16 | 103.50 | 104.00 | 103.22 | 103.44 | 99.95 | qfq | 9,016,632 | 934,168,918 | -0.11% |
| 2026-04-15 | 102.90 | 103.99 | 102.68 | 103.55 | 100.06 | qfq | 11,571,256 | 1,196,292,314 | 0.44% |
| 2026-04-14 | 102.42 | 103.40 | 101.88 | 103.10 | 99.62 | qfq | 12,069,637 | 1,238,173,621 | 0.66% |
| 2026-04-13 | 101.64 | 102.45 | 101.08 | 102.42 | 98.96 | qfq | 12,263,434 | 1,247,104,401 | 0.34% |
| 2026-04-10 | 102.61 | 102.95 | 102.00 | 102.07 | 98.63 | qfq | 12,242,404 | 1,253,630,005 | -0.52% |
| 2026-04-09 | 103.38 | 103.69 | 102.50 | 102.60 | 99.14 | qfq | 9,846,158 | 1,012,935,760 | -1.53% |
| 2026-04-08 | 103.90 | 104.20 | 103.51 | 104.19 | 100.67 | qfq | 9,774,007 | 1,016,515,698 | 1.05% |
| 2026-04-07 | 103.40 | 103.90 | 102.35 | 103.11 | 99.63 | qfq | 8,154,794 | 839,975,543 | -0.37% |
| 2026-04-03 | 104.97 | 104.97 | 103.29 | 103.49 | 100.00 | qfq | 8,308,861 | 864,181,133 | -1.44% |
| 2026-04-02 | 104.00 | 105.26 | 103.88 | 105.00 | 101.46 | qfq | 15,178,337 | 1,589,237,202 | 0.58% |
| 2026-04-01 | 103.97 | 105.18 | 103.39 | 104.39 | 100.87 | qfq | 12,266,665 | 1,279,526,789 | 1.08% |
| 2026-03-31 | 105.00 | 105.80 | 103.27 | 103.27 | 99.79 | qfq | 17,834,771 | 1,865,043,694 | -0.18% |
| 2026-03-30 | 101.99 | 103.90 | 101.80 | 103.46 | 99.97 | qfq | 12,490,697 | 1,286,843,153 | 0.79% |
| 2026-03-27 | 100.50 | 102.88 | 100.41 | 102.65 | 99.19 | qfq | 10,295,755 | 1,052,956,368 | 1.35% |
| 2026-03-26 | 102.20 | 102.89 | 101.28 | 101.28 | 97.86 | qfq | 9,592,448 | 977,853,749 | -1.14% |
| 2026-03-25 | 101.35 | 102.58 | 100.88 | 102.45 | 98.99 | qfq | 10,858,964 | 1,107,451,813 | 1.10% |
| 2026-03-24 | 100.88 | 101.46 | 100.04 | 101.34 | 97.92 | qfq | 11,750,754 | 1,184,095,484 | 1.11% |
| 2026-03-23 | 101.40 | 101.78 | 100.04 | 100.23 | 96.85 | qfq | 20,518,979 | 2,064,661,956 | -2.12% |
| 2026-03-20 | 102.53 | 103.18 | 101.90 | 102.40 | 98.94 | qfq | 10,286,504 | 1,053,023,022 | -0.13% |
| 2026-03-19 | 103.01 | 103.41 | 102.51 | 102.53 | 99.07 | qfq | 11,437,347 | 1,176,973,860 | -1.15% |
| 2026-03-18 | 104.79 | 104.99 | 103.40 | 103.72 | 100.22 | qfq | 11,720,905 | 1,217,253,900 | -1.02% |
| 2026-03-17 | 104.54 | 105.82 | 104.00 | 104.79 | 101.25 | qfq | 17,770,249 | 1,867,733,132 | 0.24% |
| 2026-03-16 | 102.80 | 105.31 | 102.70 | 104.54 | 101.01 | qfq | 20,304,875 | 2,119,088,706 | 1.54% |
| 2026-03-13 | 102.06 | 103.66 | 101.85 | 102.95 | 99.48 | qfq | 15,318,710 | 1,577,733,443 | 0.66% |
| 2026-03-12 | 102.00 | 102.73 | 101.60 | 102.27 | 98.82 | qfq | 11,661,418 | 1,189,182,247 | 0.09% |
| 2026-03-11 | 102.05 | 102.35 | 101.59 | 102.18 | 98.73 | qfq | 10,780,126 | 1,099,529,974 | 0.13% |
| 2026-03-10 | 101.88 | 102.39 | 101.76 | 102.05 | 98.61 | qfq | 11,169,430 | 1,139,370,872 | 0.52% |
| 2026-03-09 | 101.32 | 102.60 | 101.27 | 101.52 | 98.09 | qfq | 17,778,084 | 1,811,068,891 | -0.86% |
| 2026-03-06 | 101.34 | 102.49 | 101.05 | 102.40 | 98.94 | qfq | 11,291,640 | 1,150,357,292 | 0.94% |
| 2026-03-05 | 101.62 | 101.97 | 101.15 | 101.45 | 98.03 | qfq | 10,052,078 | 1,020,367,656 | 0.43% |
| 2026-03-04 | 102.00 | 102.01 | 100.75 | 101.02 | 97.61 | qfq | 18,301,822 | 1,850,959,672 | -1.49% |
| 2026-03-03 | 103.01 | 104.38 | 101.90 | 102.55 | 99.09 | qfq | 23,059,451 | 2,370,559,087 | -0.65% |
| 2026-03-02 | 103.00 | 104.60 | 102.34 | 103.22 | 99.74 | qfq | 20,406,363 | 2,106,133,136 | -0.80% |
| 2026-02-27 | 103.88 | 104.55 | 103.88 | 104.05 | 100.54 | qfq | 11,918,816 | 1,242,973,439 | 0.16% |
| 2026-02-26 | 105.00 | 105.33 | 103.60 | 103.88 | 100.37 | qfq | 19,232,479 | 2,004,360,013 | -1.23% |
| 2026-02-25 | 105.00 | 106.11 | 104.87 | 105.17 | 101.62 | qfq | 16,152,900 | 1,703,140,853 | 0.01% |
| 2026-02-24 | 108.18 | 109.19 | 105.00 | 105.16 | 101.61 | qfq | 21,014,361 | 2,233,159,175 | -0.85% |
| 2026-02-13 | 104.70 | 106.88 | 104.17 | 106.06 | 102.48 | qfq | 24,123,984 | 2,557,578,441 | 1.38% |
| 2026-02-12 | 105.90 | 106.11 | 104.40 | 104.62 | 101.09 | qfq | 18,172,982 | 1,906,604,083 | -1.34% |
| 2026-02-11 | 106.31 | 106.65 | 105.85 | 106.04 | 102.46 | qfq | 11,499,591 | 1,219,688,888 | -0.43% |
| 2026-02-10 | 107.18 | 107.18 | 105.79 | 106.50 | 102.91 | qfq | 18,504,047 | 1,967,153,218 | -0.80% |
| 2026-02-09 | 106.80 | 107.69 | 106.47 | 107.36 | 103.74 | qfq | 20,889,162 | 2,237,802,124 | 0.34% |
| 2026-02-06 | 108.90 | 109.73 | 106.81 | 107.00 | 103.39 | qfq | 27,652,192 | 2,975,510,012 | -1.74% |
| 2026-02-05 | 107.90 | 110.55 | 107.66 | 108.89 | 105.22 | qfq | 37,284,641 | 4,071,834,696 | 0.34% |
| 2026-02-04 | 106.50 | 109.41 | 106.28 | 108.52 | 104.86 | qfq | 37,891,682 | 4,088,740,226 | 1.16% |
| 2026-02-03 | 107.08 | 108.78 | 106.60 | 107.28 | 103.66 | qfq | 33,164,323 | 3,556,634,123 | -0.01% |
| 2026-02-02 | 105.08 | 110.76 | 105.08 | 107.29 | 103.67 | qfq | 53,197,704 | 5,754,087,577 | 2.18% |
| 2026-01-30 | 110.77 | 110.78 | 105.00 | 105.00 | 101.46 | qfq | 66,817,118 | 7,156,298,339 | -5.21% |
| 2026-01-29 | 100.70 | 110.77 | 100.50 | 110.77 | 107.03 | qfq | 98,660,393 | 10,450,873,886 | 10.00% |
| 2026-01-28 | 101.03 | 101.85 | 100.63 | 100.70 | 97.30 | qfq | 26,676,739 | 2,696,600,351 | -0.32% |
| 2026-01-27 | 102.12 | 102.33 | 101.02 | 101.02 | 97.61 | qfq | 22,528,720 | 2,283,721,968 | -1.29% |
| 2026-01-26 | 102.96 | 103.50 | 101.06 | 102.34 | 98.89 | qfq | 31,296,115 | 3,203,042,467 | -0.63% |
| 2026-01-23 | 102.80 | 103.71 | 102.70 | 102.99 | 99.51 | qfq | 21,455,918 | 2,214,166,357 | 0.22% |
| 2026-01-22 | 103.07 | 103.72 | 102.61 | 102.76 | 99.29 | qfq | 18,691,474 | 1,926,511,774 | -0.28% |
| 2026-01-21 | 104.62 | 104.70 | 103.00 | 103.05 | 99.57 | qfq | 26,228,280 | 2,711,884,886 | -1.77% |
| 2026-01-20 | 104.50 | 105.47 | 104.30 | 104.91 | 101.37 | qfq | 17,281,662 | 1,813,980,705 | 0.34% |
| 2026-01-19 | 104.99 | 105.38 | 104.34 | 104.55 | 101.02 | qfq | 18,229,885 | 1,908,481,791 | -0.58% |
| 2026-01-16 | 106.25 | 106.41 | 105.05 | 105.16 | 101.61 | qfq | 19,870,993 | 2,096,582,184 | -0.88% |
| 2026-01-15 | 106.70 | 107.22 | 106.02 | 106.09 | 102.51 | qfq | 16,292,886 | 1,733,698,629 | -0.89% |
| 2026-01-14 | 107.88 | 108.84 | 106.68 | 107.04 | 103.43 | qfq | 22,560,863 | 2,430,589,610 | -0.89% |
| 2026-01-13 | 108.99 | 109.22 | 107.82 | 108.00 | 104.36 | qfq | 19,737,379 | 2,140,822,643 | -0.51% |
| 2026-01-12 | 107.15 | 108.85 | 107.13 | 108.55 | 104.89 | qfq | 23,335,607 | 2,526,732,764 | 1.32% |
| 2026-01-09 | 107.05 | 108.55 | 106.88 | 107.14 | 103.52 | qfq | 16,074,962 | 1,727,812,911 | 0.22% |
| 2026-01-08 | 107.38 | 107.38 | 106.66 | 106.90 | 103.29 | qfq | 12,912,133 | 1,379,204,589 | -0.58% |
| 2026-01-07 | 108.18 | 108.34 | 107.40 | 107.52 | 103.89 | qfq | 12,309,189 | 1,326,159,416 | -0.60% |
| 2026-01-06 | 107.92 | 108.43 | 106.92 | 108.17 | 104.52 | qfq | 18,623,239 | 2,006,335,250 | 0.25% |
| 2026-01-05 | 105.90 | 108.19 | 105.70 | 107.90 | 104.26 | qfq | 22,266,864 | 2,390,973,424 | 1.85% |
| 2025-12-31 | 107.19 | 107.25 | 105.61 | 105.94 | 102.37 | qfq | 20,867,682 | 2,214,652,658 | -1.32% |
| 2025-12-30 | 107.90 | 107.99 | 107.02 | 107.36 | 103.74 | qfq | 15,847,027 | 1,700,875,914 | -0.65% |
| 2025-12-29 | 109.44 | 109.60 | 108.00 | 108.06 | 104.41 | qfq | 19,545,251 | 2,119,598,416 | -1.57% |
| 2025-12-26 | 110.10 | 110.49 | 109.44 | 109.78 | 106.08 | qfq | 11,475,889 | 1,261,539,560 | -0.74% |
| 2025-12-25 | 109.28 | 110.70 | 109.20 | 110.60 | 106.87 | qfq | 12,570,809 | 1,385,101,983 | 1.21% |
| 2025-12-24 | 109.50 | 109.59 | 108.78 | 109.28 | 105.59 | qfq | 11,790,469 | 1,286,401,444 | -0.40% |
| 2025-12-23 | 110.13 | 110.43 | 109.33 | 109.72 | 106.02 | qfq | 11,354,023 | 1,248,444,948 | -0.55% |
| 2025-12-22 | 110.51 | 110.80 | 110.12 | 110.33 | 106.61 | qfq | 10,846,497 | 1,197,376,767 | -0.18% |
| 2025-12-19 | 110.65 | 110.88 | 110.04 | 110.53 | 106.80 | qfq | 13,818,718 | 1,526,045,351 | 0.09% |
| 2025-12-18 | 110.82 | 111.16 | 110.33 | 110.43 | 106.70 | qfq | 12,462,850 | 1,379,153,250 | -2.62% |
| 2025-12-17 | 113.00 | 113.75 | 112.10 | 113.40 | 107.08 | qfq | 15,314,001 | 1,732,389,486 | 0.35% |
| 2025-12-16 | 112.00 | 113.09 | 111.66 | 113.00 | 106.70 | qfq | 14,506,767 | 1,631,458,612 | 0.49% |
| 2025-12-15 | 112.30 | 113.26 | 112.05 | 112.45 | 106.19 | qfq | 21,568,629 | 2,429,077,630 | 0.76% |
| 2025-12-12 | 112.30 | 113.70 | 111.60 | 111.60 | 105.38 | qfq | 25,702,210 | 2,889,348,467 | -0.27% |
| 2025-12-11 | 112.00 | 112.73 | 111.78 | 111.90 | 105.67 | qfq | 15,788,422 | 1,772,255,902 | 0.25% |
| 2025-12-10 | 110.50 | 111.75 | 109.51 | 111.62 | 105.40 | qfq | 17,869,587 | 1,984,146,058 | 0.67% |
| 2025-12-09 | 113.00 | 113.08 | 110.50 | 110.88 | 104.70 | qfq | 30,431,037 | 3,390,789,037 | -2.11% |
| 2025-12-08 | 114.85 | 115.13 | 113.10 | 113.27 | 106.96 | qfq | 27,697,874 | 3,157,374,147 | -1.47% |
| 2025-12-05 | 114.47 | 115.37 | 114.21 | 114.96 | 108.56 | qfq | 11,768,183 | 1,351,054,927 | 0.45% |
| 2025-12-04 | 115.61 | 115.75 | 114.12 | 114.45 | 108.07 | qfq | 16,929,153 | 1,940,544,885 | -0.99% |
| 2025-12-03 | 116.72 | 117.05 | 115.50 | 115.60 | 109.16 | qfq | 16,587,100 | 1,923,087,546 | -0.83% |
| 2025-12-02 | 117.60 | 117.77 | 116.50 | 116.57 | 110.08 | qfq | 12,492,841 | 1,461,213,467 | -0.92% |
| 2025-12-01 | 117.80 | 118.62 | 117.10 | 117.65 | 111.10 | qfq | 12,091,201 | 1,422,932,700 | -0.17% |
| 2025-11-28 | 117.90 | 117.94 | 117.35 | 117.85 | 111.28 | qfq | 8,029,619 | 945,107,391 | -0.08% |
| 2025-11-27 | 118.30 | 118.49 | 117.70 | 117.94 | 111.37 | qfq | 9,215,651 | 1,087,246,956 | -0.27% |
| 2025-11-26 | 118.52 | 119.29 | 118.00 | 118.26 | 111.67 | qfq | 9,169,759 | 1,085,069,921 | -0.21% |
| 2025-11-25 | 118.52 | 118.91 | 117.83 | 118.51 | 111.91 | qfq | 14,660,888 | 1,735,233,690 | -0.01% |
| 2025-11-24 | 119.75 | 120.46 | 118.50 | 118.52 | 111.92 | qfq | 17,301,096 | 2,066,246,186 | -0.97% |
| 2025-11-21 | 120.11 | 121.41 | 119.41 | 119.68 | 113.01 | qfq | 20,507,164 | 2,468,277,644 | -0.47% |
| 2025-11-20 | 119.88 | 121.64 | 119.60 | 120.25 | 113.55 | qfq | 15,825,845 | 1,909,518,433 | 0.30% |
| 2025-11-19 | 120.32 | 120.49 | 119.70 | 119.89 | 113.21 | qfq | 9,514,962 | 1,142,098,879 | -0.39% |
| 2025-11-18 | 120.00 | 121.75 | 119.76 | 120.36 | 113.65 | qfq | 14,766,867 | 1,784,778,982 | 0.17% |
| 2025-11-17 | 120.02 | 120.53 | 119.01 | 120.15 | 113.46 | qfq | 11,738,778 | 1,406,740,312 | -0.05% |
| 2025-11-14 | 120.68 | 121.99 | 120.19 | 120.21 | 113.51 | qfq | 13,924,365 | 1,683,294,872 | -0.82% |
| 2025-11-13 | 120.00 | 121.27 | 119.63 | 121.20 | 114.45 | qfq | 16,002,293 | 1,928,439,961 | 0.68% |
| 2025-11-12 | 120.79 | 122.50 | 120.35 | 120.38 | 113.67 | qfq | 22,254,439 | 2,700,551,157 | -0.33% |
| 2025-11-11 | 120.25 | 120.97 | 119.20 | 120.78 | 114.05 | qfq | 22,926,794 | 2,754,670,110 | -0.02% |
| 2025-11-10 | 116.75 | 121.58 | 116.54 | 120.80 | 114.07 | qfq | 42,906,459 | 5,132,402,569 | 3.47% |
| 2025-11-07 | 116.17 | 116.99 | 115.95 | 116.75 | 110.25 | qfq | 14,543,557 | 1,694,831,993 | 0.50% |
| 2025-11-06 | 116.51 | 117.30 | 116.06 | 116.17 | 109.70 | qfq | 15,467,307 | 1,803,321,902 | -0.01% |
| 2025-11-05 | 116.35 | 117.00 | 116.00 | 116.18 | 109.71 | qfq | 16,463,035 | 1,915,561,293 | -0.84% |
| 2025-11-04 | 118.78 | 118.99 | 117.01 | 117.16 | 110.63 | qfq | 17,273,363 | 2,034,069,113 | -1.53% |
| 2025-11-03 | 118.50 | 119.60 | 117.50 | 118.98 | 112.35 | qfq | 22,327,034 | 2,646,147,018 | -0.01% |
| 2025-10-31 | 115.40 | 119.64 | 115.40 | 118.99 | 112.36 | qfq | 42,107,702 | 4,986,642,237 | 0.44% |
| 2025-10-30 | 118.01 | 119.55 | 118.00 | 118.47 | 111.87 | qfq | 20,432,985 | 2,423,170,734 | -0.30% |
| 2025-10-29 | 119.86 | 119.95 | 118.21 | 118.83 | 112.21 | qfq | 24,508,270 | 2,910,549,080 | -1.06% |
| 2025-10-28 | 120.29 | 120.69 | 120.01 | 120.10 | 113.41 | qfq | 14,019,459 | 1,686,492,048 | -0.16% |
| 2025-10-27 | 120.05 | 120.55 | 119.88 | 120.29 | 113.59 | qfq | 14,394,337 | 1,729,967,257 | 0.00% |
| 2025-10-24 | 120.97 | 121.28 | 120.10 | 120.29 | 113.59 | qfq | 17,432,200 | 2,099,912,711 | -0.86% |
| 2025-10-23 | 120.00 | 121.45 | 119.96 | 121.33 | 114.57 | qfq | 15,571,808 | 1,879,432,996 | 1.02% |
| 2025-10-22 | 120.00 | 120.77 | 119.90 | 120.10 | 113.41 | qfq | 12,782,668 | 1,536,553,800 | -0.35% |
| 2025-10-21 | 120.78 | 121.50 | 120.35 | 120.52 | 113.81 | qfq | 14,729,356 | 1,780,274,211 | 0.05% |
| 2025-10-20 | 121.35 | 121.55 | 120.10 | 120.46 | 113.75 | qfq | 13,164,496 | 1,589,202,775 | -0.50% |
| 2025-10-17 | 122.00 | 122.96 | 121.06 | 121.07 | 114.33 | qfq | 18,040,798 | 2,197,211,376 | -1.36% |
| 2025-10-16 | 121.75 | 122.75 | 121.50 | 122.74 | 115.90 | qfq | 19,847,810 | 2,427,170,002 | 0.55% |
| 2025-10-15 | 121.34 | 122.65 | 121.06 | 122.07 | 115.27 | qfq | 19,459,557 | 2,371,853,783 | 0.00% |
| 2025-10-14 | 120.57 | 122.57 | 120.02 | 122.07 | 115.27 | qfq | 29,165,582 | 3,543,893,434 | 1.85% |
| 2025-10-13 | 119.65 | 120.40 | 119.24 | 119.85 | 113.17 | qfq | 19,583,470 | 2,345,294,276 | -0.73% |
| 2025-10-10 | 121.14 | 122.12 | 120.65 | 120.73 | 114.00 | qfq | 17,535,995 | 2,126,979,085 | -0.35% |
| 2025-10-09 | 121.44 | 121.44 | 119.89 | 121.16 | 114.41 | qfq | 20,375,652 | 2,455,273,213 | -0.26% |
| 2025-09-30 | 121.44 | 121.83 | 120.87 | 121.48 | 114.71 | qfq | 15,457,057 | 1,875,945,187 | -0.36% |
| 2025-09-29 | 120.26 | 122.57 | 119.79 | 121.92 | 115.13 | qfq | 25,635,752 | 3,105,049,104 | 1.46% |
| 2025-09-26 | 121.52 | 121.67 | 120.02 | 120.17 | 113.48 | qfq | 26,192,542 | 3,154,953,964 | -1.11% |
| 2025-09-25 | 122.40 | 122.66 | 121.51 | 121.52 | 114.75 | qfq | 19,455,497 | 2,371,492,767 | -0.69% |
| 2025-09-24 | 122.19 | 122.85 | 121.80 | 122.37 | 115.55 | qfq | 13,056,429 | 1,597,546,879 | 0.15% |
| 2025-09-23 | 122.01 | 123.26 | 121.56 | 122.19 | 115.38 | qfq | 17,207,909 | 2,101,237,749 | -0.25% |
| 2025-09-22 | 123.60 | 123.70 | 122.18 | 122.50 | 115.68 | qfq | 19,643,327 | 2,412,049,779 | -1.27% |
| 2025-09-19 | 123.93 | 124.60 | 122.80 | 124.08 | 117.17 | qfq | 19,668,801 | 2,431,126,956 | 0.11% |
| 2025-09-18 | 125.95 | 125.96 | 123.53 | 123.94 | 117.04 | qfq | 27,547,752 | 3,434,002,463 | -1.60% |
| 2025-09-17 | 125.81 | 126.33 | 124.82 | 125.96 | 118.94 | qfq | 18,133,640 | 2,276,167,360 | 0.13% |
| 2025-09-16 | 126.65 | 126.85 | 125.40 | 125.80 | 118.79 | qfq | 19,108,652 | 2,405,374,663 | -0.67% |
| 2025-09-15 | 126.60 | 127.10 | 126.05 | 126.65 | 119.59 | qfq | 16,656,948 | 2,109,473,460 | -0.42% |
| 2025-09-12 | 128.50 | 129.67 | 127.12 | 127.19 | 120.10 | qfq | 26,270,390 | 3,359,522,974 | -1.03% |
| 2025-09-11 | 127.42 | 128.54 | 126.80 | 128.52 | 121.36 | qfq | 22,997,326 | 2,932,816,233 | 0.36% |
| 2025-09-10 | 128.80 | 129.48 | 127.66 | 128.06 | 120.93 | qfq | 19,964,491 | 2,565,580,225 | -0.57% |
| 2025-09-09 | 129.08 | 129.38 | 127.58 | 128.80 | 121.62 | qfq | 18,440,608 | 2,368,186,108 | -0.22% |
| 2025-09-08 | 126.70 | 129.15 | 126.26 | 129.09 | 121.90 | qfq | 30,536,352 | 3,923,785,754 | 1.80% |
| 2025-09-05 | 125.40 | 127.02 | 124.80 | 126.81 | 119.75 | qfq | 20,173,355 | 2,537,085,185 | 1.04% |
| 2025-09-04 | 126.30 | 126.50 | 124.73 | 125.51 | 118.52 | qfq | 26,187,312 | 3,286,629,625 | -0.88% |
| 2025-09-03 | 129.00 | 131.50 | 126.39 | 126.62 | 119.57 | qfq | 30,286,319 | 3,883,434,402 | -1.51% |
| 2025-09-02 | 128.41 | 131.12 | 128.11 | 128.56 | 121.40 | qfq | 34,916,169 | 4,522,779,365 | -0.24% |
| 2025-09-01 | 130.00 | 130.10 | 127.52 | 128.87 | 121.69 | qfq | 31,694,195 | 4,074,402,941 | -0.51% |
| 2025-08-29 | 126.18 | 129.80 | 126.12 | 129.53 | 122.31 | qfq | 43,525,090 | 5,610,236,643 | 3.24% |
| 2025-08-28 | 126.61 | 127.20 | 124.00 | 125.47 | 118.48 | qfq | 34,583,488 | 4,340,085,829 | -0.91% |
| 2025-08-27 | 129.50 | 129.50 | 126.60 | 126.62 | 119.57 | qfq | 34,684,706 | 4,441,325,744 | -2.40% |
| 2025-08-26 | 129.93 | 131.85 | 128.65 | 129.74 | 122.51 | qfq | 34,979,445 | 4,552,425,053 | -0.15% |
| 2025-08-25 | 126.18 | 130.09 | 126.18 | 129.93 | 122.69 | qfq | 47,980,003 | 6,165,955,081 | 3.29% |
| 2025-08-22 | 125.45 | 125.82 | 124.95 | 125.79 | 118.78 | qfq | 20,484,997 | 2,567,683,361 | 0.27% |
| 2025-08-21 | 125.80 | 126.13 | 124.86 | 125.45 | 118.46 | qfq | 23,189,477 | 2,908,492,491 | -0.26% |
| 2025-08-20 | 124.42 | 126.50 | 123.35 | 125.78 | 118.77 | qfq | 40,431,044 | 5,083,056,591 | 1.10% |
| 2025-08-19 | 123.77 | 125.75 | 123.77 | 124.41 | 117.48 | qfq | 32,724,162 | 4,087,820,978 | 0.53% |
| 2025-08-18 | 123.10 | 124.66 | 122.81 | 123.75 | 116.86 | qfq | 25,530,142 | 3,163,846,038 | 0.53% |
| 2025-08-15 | 122.54 | 123.30 | 121.90 | 123.10 | 116.24 | qfq | 19,394,317 | 2,376,497,642 | 0.21% |
| 2025-08-14 | 123.18 | 124.85 | 122.77 | 122.84 | 116.00 | qfq | 19,906,336 | 2,461,442,362 | -0.28% |
| 2025-08-13 | 123.01 | 123.47 | 122.52 | 123.19 | 116.33 | qfq | 15,582,285 | 1,916,294,686 | 0.00% |
| 2025-08-12 | 123.90 | 125.33 | 123.01 | 123.19 | 116.33 | qfq | 21,137,375 | 2,625,229,654 | -0.61% |
| 2025-08-11 | 122.15 | 124.35 | 122.11 | 123.94 | 117.04 | qfq | 18,266,039 | 2,257,903,784 | 1.41% |
| 2025-08-08 | 122.55 | 122.88 | 121.96 | 122.22 | 115.41 | qfq | 8,242,559 | 1,008,572,356 | -0.27% |
| 2025-08-07 | 122.13 | 123.14 | 121.95 | 122.55 | 115.72 | qfq | 11,570,286 | 1,419,842,885 | 0.32% |
| 2025-08-06 | 121.97 | 122.50 | 121.49 | 122.16 | 115.35 | qfq | 11,968,359 | 1,460,865,583 | 0.17% |
| 2025-08-05 | 120.95 | 122.22 | 120.95 | 121.95 | 115.16 | qfq | 13,944,554 | 1,698,256,512 | 0.85% |
| 2025-08-04 | 120.63 | 121.23 | 120.45 | 120.92 | 114.18 | qfq | 8,593,314 | 1,038,364,798 | -0.07% |
| 2025-08-01 | 121.14 | 121.62 | 120.39 | 121.00 | 114.26 | qfq | 12,322,595 | 1,491,109,255 | -0.12% |
| 2025-07-31 | 124.02 | 124.10 | 120.85 | 121.15 | 114.40 | qfq | 30,468,735 | 3,717,607,979 | -2.71% |
| 2025-07-30 | 123.56 | 125.15 | 123.28 | 124.52 | 117.58 | qfq | 22,412,427 | 2,789,922,636 | 0.81% |
| 2025-07-29 | 123.50 | 123.99 | 122.20 | 123.52 | 116.64 | qfq | 18,515,092 | 2,276,717,869 | -0.44% |
| 2025-07-28 | 123.52 | 124.17 | 122.00 | 124.06 | 117.15 | qfq | 17,851,106 | 2,196,293,738 | 0.42% |
| 2025-07-25 | 125.55 | 125.60 | 123.47 | 123.54 | 116.66 | qfq | 18,400,674 | 2,284,994,445 | -1.60% |
| 2025-07-24 | 125.15 | 125.76 | 124.50 | 125.55 | 118.56 | qfq | 15,601,222 | 1,955,643,592 | 0.28% |
| 2025-07-23 | 125.70 | 126.88 | 125.13 | 125.20 | 118.23 | qfq | 22,906,716 | 2,887,980,079 | -0.26% |
| 2025-07-22 | 122.56 | 125.89 | 122.56 | 125.53 | 118.54 | qfq | 30,377,165 | 3,784,887,030 | 2.42% |
| 2025-07-21 | 123.78 | 123.79 | 122.25 | 122.56 | 115.73 | qfq | 18,778,433 | 2,304,021,397 | -0.99% |
| 2025-07-18 | 122.88 | 124.65 | 121.86 | 123.78 | 116.88 | qfq | 21,020,856 | 2,597,764,485 | -1.62% |
| 2025-07-17 | 125.28 | 126.11 | 124.87 | 125.82 | 115.82 | qfq | 17,299,880 | 2,171,582,212 | 0.43% |
| 2025-07-16 | 124.60 | 125.88 | 124.60 | 125.28 | 115.32 | qfq | 17,869,945 | 2,237,883,046 | 0.22% |
| 2025-07-15 | 124.82 | 125.52 | 124.32 | 125.00 | 115.06 | qfq | 19,332,839 | 2,415,360,200 | -0.33% |
| 2025-07-14 | 124.36 | 125.54 | 123.40 | 125.41 | 115.44 | qfq | 21,913,998 | 2,734,366,851 | 0.89% |
| 2025-07-11 | 122.57 | 124.98 | 122.22 | 124.30 | 114.42 | qfq | 28,718,907 | 3,562,808,114 | 1.40% |
| 2025-07-10 | 121.03 | 122.88 | 120.90 | 122.58 | 112.84 | qfq | 16,271,646 | 1,983,620,004 | 0.81% |
| 2025-07-09 | 120.83 | 122.85 | 120.49 | 121.60 | 111.93 | qfq | 20,349,574 | 2,482,658,941 | 0.68% |
| 2025-07-08 | 119.85 | 120.87 | 119.83 | 120.78 | 111.18 | qfq | 11,663,123 | 1,404,970,363 | 0.73% |
| 2025-07-07 | 120.21 | 120.52 | 119.81 | 119.91 | 110.38 | qfq | 8,581,080 | 1,030,097,661 | -0.40% |
| 2025-07-04 | 119.29 | 120.75 | 119.19 | 120.39 | 110.82 | qfq | 17,067,930 | 2,049,279,008 | 0.64% |
| 2025-07-03 | 119.18 | 119.83 | 118.90 | 119.62 | 110.11 | qfq | 12,243,011 | 1,463,537,870 | 0.37% |
| 2025-07-02 | 118.63 | 119.90 | 118.51 | 119.18 | 109.71 | qfq | 15,447,681 | 1,840,968,960 | 0.46% |
| 2025-07-01 | 118.99 | 118.99 | 118.28 | 118.63 | 109.20 | qfq | 12,218,321 | 1,449,250,746 | -0.23% |
| 2025-06-30 | 119.18 | 119.58 | 118.28 | 118.90 | 109.45 | qfq | 22,368,008 | 2,660,701,232 | -0.23% |
| 2025-06-27 | 119.71 | 119.93 | 119.04 | 119.18 | 109.71 | qfq | 16,021,567 | 1,913,691,952 | -0.46% |
| 2025-06-26 | 120.11 | 120.64 | 119.63 | 119.73 | 110.21 | qfq | 16,637,264 | 1,997,480,065 | -0.37% |
| 2025-06-25 | 120.00 | 120.22 | 118.88 | 120.18 | 110.63 | qfq | 17,864,721 | 2,135,738,739 | 0.36% |
| 2025-06-24 | 118.57 | 119.99 | 118.40 | 119.75 | 110.23 | qfq | 17,895,787 | 2,138,966,777 | 1.24% |
| 2025-06-23 | 118.90 | 119.09 | 117.79 | 118.28 | 108.88 | qfq | 17,338,663 | 2,053,039,386 | -1.07% |
| 2025-06-20 | 117.50 | 120.00 | 117.38 | 119.56 | 110.06 | qfq | 29,681,382 | 3,536,127,315 | 1.94% |
| 2025-06-19 | 117.55 | 118.45 | 117.10 | 117.28 | 107.96 | qfq | 16,357,242 | 1,926,506,404 | -0.89% |
| 2025-06-18 | 118.69 | 119.44 | 117.87 | 118.33 | 108.92 | qfq | 20,049,069 | 2,378,709,214 | 0.53% |
| 2025-06-17 | 118.21 | 118.84 | 117.43 | 117.71 | 108.35 | qfq | 19,650,205 | 2,316,678,380 | -0.47% |
| 2025-06-16 | 117.83 | 118.44 | 117.00 | 118.27 | 108.87 | qfq | 27,148,875 | 3,192,006,585 | -0.71% |
| 2025-06-13 | 121.89 | 121.90 | 119.02 | 119.12 | 109.65 | qfq | 36,696,171 | 4,395,342,694 | -2.76% |
| 2025-06-12 | 124.50 | 124.55 | 122.38 | 122.50 | 112.76 | qfq | 38,065,992 | 4,680,660,152 | -1.76% |
| 2025-06-11 | 124.40 | 125.20 | 124.20 | 124.70 | 114.79 | qfq | 14,547,273 | 1,816,144,262 | 0.25% |
| 2025-06-10 | 124.80 | 125.10 | 124.28 | 124.39 | 114.50 | qfq | 17,105,298 | 2,132,365,672 | -0.46% |
| 2025-06-09 | 125.09 | 125.20 | 124.61 | 124.96 | 115.03 | qfq | 19,842,902 | 2,477,799,331 | -0.10% |
| 2025-06-06 | 124.97 | 125.85 | 124.70 | 125.09 | 115.15 | qfq | 11,888,498 | 1,488,927,363 | 0.05% |
| 2025-06-05 | 124.55 | 125.50 | 124.19 | 125.03 | 115.09 | qfq | 20,231,200 | 2,525,601,313 | 0.39% |
| 2025-06-04 | 124.68 | 125.22 | 124.10 | 124.55 | 114.65 | qfq | 19,350,308 | 2,410,315,627 | -0.10% |
| 2025-06-03 | 125.18 | 125.55 | 124.57 | 124.68 | 114.77 | qfq | 23,748,287 | 2,965,933,456 | -1.39% |
| 2025-05-30 | 127.00 | 127.55 | 126.00 | 126.44 | 116.39 | qfq | 14,682,788 | 1,858,195,533 | -0.69% |
| 2025-05-29 | 126.60 | 127.50 | 125.90 | 127.32 | 117.20 | qfq | 16,034,701 | 2,036,182,268 | 0.32% |
| 2025-05-28 | 126.30 | 127.13 | 125.50 | 126.92 | 116.83 | qfq | 18,138,470 | 2,291,200,545 | 0.60% |
| 2025-05-27 | 126.28 | 126.95 | 125.89 | 126.16 | 116.13 | qfq | 15,126,840 | 1,908,812,014 | -0.20% |
| 2025-05-26 | 127.97 | 128.15 | 125.89 | 126.41 | 116.36 | qfq | 27,361,547 | 3,460,707,609 | -1.36% |
| 2025-05-23 | 129.05 | 129.66 | 128.15 | 128.15 | 117.96 | qfq | 15,037,984 | 1,937,195,760 | -0.73% |
| 2025-05-22 | 129.27 | 129.47 | 128.84 | 129.09 | 118.83 | qfq | 9,605,451 | 1,239,750,922 | -0.13% |
| 2025-05-21 | 129.13 | 129.88 | 129.00 | 129.26 | 118.98 | qfq | 14,169,298 | 1,832,618,627 | 0.10% |
| 2025-05-20 | 129.00 | 129.63 | 128.87 | 129.13 | 118.86 | qfq | 15,936,916 | 2,058,475,919 | -0.13% |
| 2025-05-19 | 129.20 | 130.10 | 128.88 | 129.30 | 119.02 | qfq | 23,700,824 | 3,062,514,441 | -1.36% |
| 2025-05-16 | 133.38 | 133.59 | 131.05 | 131.08 | 120.66 | qfq | 17,354,288 | 2,288,769,532 | -1.94% |
| 2025-05-15 | 135.01 | 135.59 | 133.61 | 133.67 | 123.04 | qfq | 14,494,424 | 1,947,912,221 | -1.18% |
| 2025-05-14 | 132.71 | 137.18 | 132.17 | 135.26 | 124.51 | qfq | 29,148,950 | 3,932,377,808 | 1.71% |
| 2025-05-13 | 133.66 | 133.66 | 132.43 | 132.99 | 122.42 | qfq | 12,039,542 | 1,599,600,056 | 0.02% |
| 2025-05-12 | 132.00 | 133.25 | 131.50 | 132.97 | 122.40 | qfq | 16,456,000 | 2,182,417,151 | 1.06% |
| 2025-05-09 | 131.80 | 132.10 | 131.01 | 131.58 | 121.12 | qfq | 11,054,836 | 1,454,604,448 | -0.17% |
| 2025-05-08 | 129.71 | 133.00 | 129.28 | 131.80 | 121.32 | qfq | 20,802,315 | 2,735,442,055 | 1.39% |
| 2025-05-07 | 130.90 | 131.81 | 129.80 | 129.99 | 119.66 | qfq | 15,247,040 | 1,990,960,978 | 0.39% |
| 2025-05-06 | 129.00 | 129.55 | 128.07 | 129.49 | 119.20 | qfq | 14,634,943 | 1,889,145,118 | 0.61% |
| 2025-04-30 | 129.61 | 130.30 | 128.67 | 128.70 | 118.47 | qfq | 14,662,657 | 1,893,634,511 | -0.66% |
| 2025-04-29 | 130.15 | 130.60 | 129.29 | 129.55 | 119.25 | qfq | 12,479,570 | 1,619,377,345 | -0.99% |
| 2025-04-28 | 130.11 | 131.66 | 129.90 | 130.85 | 120.45 | qfq | 18,504,541 | 2,422,404,105 | 1.39% |
| 2025-04-25 | 129.20 | 130.22 | 128.96 | 129.05 | 118.79 | qfq | 10,718,307 | 1,388,082,600 | -0.01% |
| 2025-04-24 | 129.80 | 130.20 | 129.01 | 129.06 | 118.80 | qfq | 13,152,369 | 1,703,623,364 | -0.70% |
| 2025-04-23 | 130.48 | 130.70 | 129.55 | 129.97 | 119.64 | qfq | 9,594,427 | 1,246,940,579 | -0.10% |
| 2025-04-22 | 130.20 | 130.74 | 129.50 | 130.10 | 119.76 | qfq | 11,585,468 | 1,507,639,704 | -0.18% |
| 2025-04-21 | 131.59 | 132.00 | 130.14 | 130.34 | 119.98 | qfq | 14,436,366 | 1,887,006,445 | -1.07% |
| 2025-04-18 | 132.01 | 132.57 | 131.21 | 131.75 | 121.28 | qfq | 8,947,834 | 1,179,998,316 | -0.59% |
| 2025-04-17 | 131.33 | 132.99 | 131.00 | 132.53 | 121.99 | qfq | 15,292,281 | 2,022,126,158 | 0.17% |
| 2025-04-16 | 130.80 | 132.55 | 129.68 | 132.30 | 121.78 | qfq | 16,668,022 | 2,177,739,510 | 0.72% |
| 2025-04-15 | 131.00 | 131.45 | 130.08 | 131.35 | 120.91 | qfq | 11,482,502 | 1,502,439,501 | 0.24% |
| 2025-04-14 | 131.50 | 132.67 | 131.01 | 131.04 | 120.62 | qfq | 12,578,106 | 1,655,429,086 | -0.43% |
| 2025-04-11 | 132.20 | 133.47 | 130.58 | 131.60 | 121.14 | qfq | 17,429,334 | 2,296,050,286 | -1.16% |
| 2025-04-10 | 132.30 | 133.49 | 130.50 | 133.15 | 122.57 | qfq | 23,310,636 | 3,091,985,055 | 0.68% |
| 2025-04-09 | 129.50 | 132.84 | 129.35 | 132.25 | 121.74 | qfq | 29,699,887 | 3,910,869,675 | 1.14% |
| 2025-04-08 | 126.78 | 131.24 | 126.78 | 130.76 | 120.37 | qfq | 33,185,668 | 4,295,611,990 | 3.14% |
| 2025-04-07 | 128.50 | 130.45 | 123.80 | 126.78 | 116.70 | qfq | 46,309,272 | 5,889,478,918 | -3.95% |
| 2025-04-03 | 129.55 | 133.48 | 129.39 | 132.00 | 121.51 | qfq | 16,562,264 | 2,187,566,525 | 0.65% |
| 2025-04-02 | 131.87 | 132.55 | 131.06 | 131.15 | 120.72 | qfq | 10,102,473 | 1,328,718,377 | -0.49% |
| 2025-04-01 | 131.43 | 132.25 | 131.14 | 131.79 | 121.31 | qfq | 12,170,463 | 1,602,816,957 | 0.33% |
| 2025-03-31 | 133.21 | 133.38 | 131.35 | 131.35 | 120.91 | qfq | 14,485,487 | 1,912,983,577 | -1.41% |
| 2025-03-28 | 134.08 | 134.25 | 132.40 | 133.23 | 122.64 | qfq | 12,099,601 | 1,610,808,297 | -0.50% |
| 2025-03-27 | 133.08 | 134.77 | 132.50 | 133.90 | 123.26 | qfq | 14,086,564 | 1,882,916,851 | 0.41% |
| 2025-03-26 | 133.54 | 133.88 | 132.89 | 133.35 | 122.75 | qfq | 10,882,580 | 1,452,491,544 | -0.16% |
| 2025-03-25 | 134.60 | 134.70 | 132.60 | 133.56 | 122.94 | qfq | 17,567,115 | 2,342,967,013 | -0.56% |
| 2025-03-24 | 134.06 | 134.93 | 133.03 | 134.31 | 123.63 | qfq | 18,048,886 | 2,417,592,736 | -0.22% |
| 2025-03-21 | 135.70 | 137.50 | 134.19 | 134.60 | 123.90 | qfq | 19,713,023 | 2,669,031,188 | -1.02% |
| 2025-03-20 | 138.88 | 139.00 | 135.86 | 135.99 | 125.18 | qfq | 22,872,209 | 3,130,766,821 | -2.11% |
| 2025-03-19 | 139.55 | 140.79 | 138.36 | 138.92 | 127.88 | qfq | 16,815,724 | 2,339,543,020 | -0.45% |
| 2025-03-18 | 140.22 | 140.55 | 138.72 | 139.55 | 128.46 | qfq | 18,673,497 | 2,608,207,825 | -0.21% |
| 2025-03-17 | 142.40 | 142.96 | 139.38 | 139.84 | 128.72 | qfq | 38,773,048 | 5,457,575,155 | -0.68% |
| 2025-03-14 | 133.00 | 141.98 | 133.00 | 140.80 | 129.61 | qfq | 76,551,575 | 10,604,804,482 | 6.35% |
| 2025-03-13 | 132.97 | 134.32 | 132.25 | 132.39 | 121.87 | qfq | 16,792,264 | 2,233,018,515 | -0.44% |
| 2025-03-12 | 135.30 | 136.21 | 132.62 | 132.97 | 122.40 | qfq | 28,801,774 | 3,844,719,012 | -1.65% |
| 2025-03-11 | 131.51 | 135.21 | 131.46 | 135.20 | 124.45 | qfq | 32,103,562 | 4,304,327,283 | 1.89% |
| 2025-03-10 | 134.50 | 134.50 | 131.66 | 132.69 | 122.14 | qfq | 20,635,305 | 2,735,377,366 | -1.57% |
| 2025-03-07 | 131.20 | 134.80 | 130.91 | 134.80 | 124.08 | qfq | 34,007,291 | 4,536,723,523 | 2.37% |
| 2025-03-06 | 129.33 | 131.80 | 128.65 | 131.68 | 121.21 | qfq | 23,585,718 | 3,075,149,470 | 2.39% |
| 2025-03-05 | 129.75 | 130.00 | 127.62 | 128.61 | 118.39 | qfq | 19,936,646 | 2,558,423,708 | -0.88% |
| 2025-03-04 | 130.06 | 130.36 | 128.71 | 129.75 | 119.44 | qfq | 14,934,839 | 1,933,207,044 | -0.83% |
| 2025-03-03 | 131.58 | 135.60 | 130.35 | 130.84 | 120.44 | qfq | 21,035,512 | 2,780,161,096 | -0.56% |
| 2025-02-28 | 132.60 | 135.70 | 131.50 | 131.58 | 121.12 | qfq | 33,720,213 | 4,510,232,386 | -0.88% |
| 2025-02-27 | 129.99 | 133.09 | 129.80 | 132.75 | 122.20 | qfq | 37,079,506 | 4,909,364,775 | 2.27% |
| 2025-02-26 | 128.71 | 129.80 | 128.10 | 129.80 | 119.48 | qfq | 17,924,348 | 2,311,292,300 | 0.82% |
| 2025-02-25 | 130.88 | 130.92 | 128.58 | 128.75 | 118.52 | qfq | 22,190,136 | 2,872,796,622 | -2.39% |
| 2025-02-24 | 130.90 | 133.49 | 130.36 | 131.90 | 121.41 | qfq | 24,439,219 | 3,229,422,469 | 0.59% |
| 2025-02-21 | 130.60 | 132.66 | 129.93 | 131.12 | 120.70 | qfq | 21,001,653 | 2,756,687,286 | 0.48% |
| 2025-02-20 | 130.39 | 132.79 | 130.30 | 130.50 | 120.13 | qfq | 13,253,049 | 1,737,767,288 | -0.47% |
| 2025-02-19 | 130.20 | 131.50 | 129.34 | 131.11 | 120.69 | qfq | 15,364,181 | 2,003,027,066 | 0.70% |
| 2025-02-18 | 131.48 | 132.39 | 129.36 | 130.20 | 119.85 | qfq | 18,596,134 | 2,435,399,273 | -1.03% |
| 2025-02-17 | 131.89 | 133.53 | 131.09 | 131.55 | 121.09 | qfq | 20,507,840 | 2,710,093,082 | 0.24% |
| 2025-02-14 | 130.55 | 132.20 | 130.10 | 131.23 | 120.80 | qfq | 21,810,735 | 2,857,398,901 | -0.21% |
| 2025-02-13 | 127.72 | 132.00 | 127.25 | 131.51 | 121.06 | qfq | 46,762,606 | 6,110,655,129 | 2.98% |
| 2025-02-12 | 126.26 | 127.71 | 125.60 | 127.70 | 117.55 | qfq | 17,735,327 | 2,240,677,199 | 1.14% |
| 2025-02-11 | 127.60 | 128.07 | 125.72 | 126.26 | 116.22 | qfq | 17,600,170 | 2,221,320,156 | -1.00% |
| 2025-02-10 | 127.68 | 128.20 | 126.90 | 127.53 | 117.39 | qfq | 13,654,558 | 1,740,615,096 | -0.08% |
| 2025-02-07 | 126.00 | 128.88 | 125.12 | 127.63 | 117.48 | qfq | 23,247,330 | 2,960,433,850 | 1.37% |
| 2025-02-06 | 124.80 | 126.39 | 124.69 | 125.90 | 115.89 | qfq | 13,819,081 | 1,734,038,682 | 0.71% |
| 2025-02-05 | 127.55 | 127.88 | 124.51 | 125.01 | 115.07 | qfq | 18,691,574 | 2,343,981,886 | -1.72% |
| 2025-01-27 | 128.00 | 128.55 | 127.10 | 127.20 | 117.09 | qfq | 12,653,510 | 1,616,070,923 | -0.41% |
| 2025-01-24 | 127.80 | 128.58 | 126.49 | 127.72 | 117.57 | qfq | 18,943,572 | 2,418,169,298 | -0.72% |
| 2025-01-23 | 129.00 | 130.99 | 128.47 | 128.65 | 118.42 | qfq | 18,448,933 | 2,387,735,894 | -1.30% |
| 2025-01-22 | 132.95 | 133.00 | 130.13 | 130.35 | 117.62 | qfq | 17,418,217 | 2,277,963,646 | -2.28% |
| 2025-01-21 | 134.85 | 135.00 | 132.80 | 133.39 | 120.36 | qfq | 13,279,686 | 1,774,069,695 | -0.68% |
| 2025-01-20 | 132.88 | 135.49 | 132.73 | 134.30 | 121.18 | qfq | 19,417,359 | 2,611,169,665 | 1.51% |
| 2025-01-17 | 132.00 | 133.88 | 131.55 | 132.30 | 119.38 | qfq | 15,245,016 | 2,021,963,287 | 0.62% |
| 2025-01-16 | 133.40 | 134.30 | 131.06 | 131.48 | 118.64 | qfq | 16,309,620 | 2,160,311,225 | -0.97% |
| 2025-01-15 | 133.30 | 133.68 | 132.22 | 132.77 | 119.80 | qfq | 12,812,277 | 1,701,391,090 | -0.19% |
| 2025-01-14 | 129.30 | 133.30 | 128.90 | 133.02 | 120.03 | qfq | 22,862,469 | 3,014,664,381 | 2.96% |
| 2025-01-13 | 127.32 | 129.50 | 126.96 | 129.20 | 116.58 | qfq | 12,149,103 | 1,562,285,331 | 0.47% |
| 2025-01-10 | 130.50 | 130.83 | 128.60 | 128.60 | 116.04 | qfq | 13,537,786 | 1,753,729,759 | -1.52% |
| 2025-01-09 | 129.91 | 132.35 | 128.15 | 130.58 | 117.82 | qfq | 15,918,343 | 2,080,588,918 | 0.68% |
| 2025-01-08 | 130.86 | 131.74 | 128.02 | 129.70 | 117.03 | qfq | 19,287,619 | 2,504,007,320 | -0.88% |
| 2025-01-07 | 131.20 | 131.66 | 129.60 | 130.85 | 118.07 | qfq | 19,018,740 | 2,478,571,210 | 0.02% |
| 2025-01-06 | 131.90 | 133.96 | 130.38 | 130.83 | 118.05 | qfq | 27,943,013 | 3,679,523,520 | -3.38% |
| 2025-01-03 | 137.08 | 137.96 | 134.75 | 135.40 | 122.17 | qfq | 16,823,014 | 2,295,817,772 | -1.16% |
| 2025-01-02 | 140.00 | 140.00 | 136.30 | 136.99 | 123.61 | qfq | 25,564,735 | 3,517,884,976 | -2.18% |
| 2024-12-31 | 141.22 | 143.60 | 140.01 | 140.04 | 126.36 | qfq | 24,521,867 | 3,472,955,734 | -0.83% |
| 2024-12-30 | 142.02 | 143.17 | 141.00 | 141.21 | 127.42 | qfq | 16,367,180 | 2,320,655,237 | -0.92% |
| 2024-12-27 | 142.60 | 142.95 | 141.57 | 142.52 | 128.60 | qfq | 13,445,059 | 1,912,027,993 | 0.02% |
| 2024-12-26 | 143.12 | 143.23 | 141.85 | 142.49 | 128.57 | qfq | 10,476,825 | 1,493,951,272 | -0.41% |
| 2024-12-25 | 143.48 | 143.88 | 142.58 | 143.08 | 129.10 | qfq | 9,613,952 | 1,376,290,843 | -0.28% |
| 2024-12-24 | 142.35 | 143.50 | 141.71 | 143.48 | 129.46 | qfq | 14,333,019 | 2,045,707,408 | 0.72% |
| 2024-12-23 | 142.32 | 143.94 | 142.25 | 142.45 | 128.53 | qfq | 14,260,102 | 2,039,345,026 | -0.53% |
| 2024-12-20 | 143.70 | 144.47 | 142.72 | 143.21 | 129.22 | qfq | 17,283,558 | 2,479,372,352 | -0.24% |
| 2024-12-19 | 144.10 | 144.41 | 143.31 | 143.55 | 129.53 | qfq | 15,198,227 | 2,184,469,848 | -1.14% |
| 2024-12-18 | 145.00 | 146.28 | 144.56 | 145.20 | 131.02 | qfq | 12,067,558 | 1,755,251,345 | 0.21% |
| 2024-12-17 | 144.58 | 146.75 | 143.60 | 144.89 | 130.74 | qfq | 15,949,283 | 2,318,651,654 | 0.21% |
| 2024-12-16 | 148.03 | 148.04 | 144.02 | 144.59 | 130.47 | qfq | 26,477,262 | 3,846,200,008 | -2.33% |
| 2024-12-13 | 150.35 | 150.68 | 148.00 | 148.04 | 133.58 | qfq | 28,422,742 | 4,230,330,396 | -2.49% |
| 2024-12-12 | 149.44 | 152.00 | 148.47 | 151.82 | 136.99 | qfq | 25,365,291 | 3,819,524,049 | 1.62% |
| 2024-12-11 | 148.02 | 151.50 | 148.02 | 149.40 | 134.81 | qfq | 19,999,335 | 2,993,662,413 | 0.20% |
| 2024-12-10 | 153.00 | 154.88 | 148.90 | 149.10 | 134.54 | qfq | 46,326,278 | 7,021,977,460 | 2.29% |
| 2024-12-09 | 146.45 | 147.41 | 145.15 | 145.76 | 131.52 | qfq | 14,542,425 | 2,124,782,351 | -0.46% |
| 2024-12-06 | 144.66 | 148.00 | 144.66 | 146.44 | 132.14 | qfq | 18,754,575 | 2,745,488,834 | 0.97% |
| 2024-12-05 | 145.00 | 145.66 | 144.51 | 145.03 | 130.86 | qfq | 10,321,021 | 1,496,758,491 | -0.48% |
| 2024-12-04 | 146.90 | 146.94 | 144.77 | 145.73 | 131.49 | qfq | 14,843,403 | 2,161,996,959 | -0.86% |
| 2024-12-03 | 147.70 | 147.77 | 146.20 | 146.99 | 132.63 | qfq | 14,014,314 | 2,059,980,757 | -0.28% |
| 2024-12-02 | 147.13 | 148.43 | 145.56 | 147.40 | 133.00 | qfq | 17,976,352 | 2,645,657,931 | 0.43% |
| 2024-11-29 | 145.02 | 149.69 | 144.40 | 146.77 | 132.43 | qfq | 28,727,796 | 4,234,632,626 | 1.92% |
| 2024-11-28 | 145.00 | 146.95 | 143.80 | 144.00 | 129.93 | qfq | 19,045,387 | 2,760,020,464 | -2.07% |
| 2024-11-27 | 144.77 | 147.89 | 143.58 | 147.05 | 132.69 | qfq | 20,024,978 | 2,921,829,640 | 1.55% |
| 2024-11-26 | 143.50 | 146.60 | 142.50 | 144.80 | 130.66 | qfq | 17,535,782 | 2,539,251,070 | 0.70% |
| 2024-11-25 | 145.89 | 147.18 | 142.70 | 143.80 | 129.75 | qfq | 19,168,995 | 2,771,219,117 | -0.75% |
| 2024-11-22 | 149.40 | 150.01 | 144.65 | 144.89 | 130.74 | qfq | 18,942,474 | 2,785,311,385 | -3.08% |
| 2024-11-21 | 149.00 | 150.10 | 148.16 | 149.50 | 134.90 | qfq | 11,446,054 | 1,706,377,342 | -0.07% |
| 2024-11-20 | 148.45 | 150.39 | 147.20 | 149.60 | 134.99 | qfq | 14,981,538 | 2,233,265,261 | 0.77% |
| 2024-11-19 | 149.56 | 150.64 | 145.30 | 148.45 | 133.95 | qfq | 23,341,346 | 3,447,738,671 | -0.59% |
| 2024-11-18 | 151.28 | 153.36 | 149.00 | 149.33 | 134.74 | qfq | 20,986,101 | 3,164,795,003 | -1.30% |
| 2024-11-15 | 153.48 | 154.13 | 150.55 | 151.29 | 136.51 | qfq | 25,544,269 | 3,894,476,943 | -1.43% |
| 2024-11-14 | 153.11 | 155.88 | 152.15 | 153.49 | 138.50 | qfq | 21,792,782 | 3,357,496,178 | -0.29% |
| 2024-11-13 | 153.00 | 155.33 | 152.66 | 153.94 | 138.90 | qfq | 19,433,400 | 2,990,077,535 | -0.23% |
| 2024-11-12 | 154.82 | 159.00 | 153.65 | 154.30 | 139.23 | qfq | 35,134,682 | 5,496,005,682 | -0.34% |
| 2024-11-11 | 153.35 | 154.85 | 151.20 | 154.82 | 139.70 | qfq | 36,601,207 | 5,603,393,228 | -1.05% |
| 2024-11-08 | 164.00 | 164.60 | 156.00 | 156.47 | 141.19 | qfq | 56,747,365 | 9,025,428,028 | -3.56% |
| 2024-11-07 | 150.04 | 163.02 | 149.83 | 162.24 | 146.39 | qfq | 67,187,150 | 10,602,928,042 | 7.27% |
| 2024-11-06 | 152.76 | 153.00 | 149.15 | 151.25 | 136.48 | qfq | 30,206,560 | 4,568,777,903 | -1.01% |
| 2024-11-05 | 148.00 | 152.99 | 146.80 | 152.80 | 137.87 | qfq | 32,031,809 | 4,839,032,609 | 2.83% |
| 2024-11-04 | 148.50 | 149.21 | 146.08 | 148.60 | 134.08 | qfq | 20,505,185 | 3,030,626,417 | 0.46% |
| 2024-11-01 | 145.72 | 150.80 | 145.72 | 147.92 | 133.47 | qfq | 22,719,198 | 3,379,402,018 | 0.74% |
| 2024-10-31 | 147.00 | 149.20 | 145.41 | 146.83 | 132.49 | qfq | 26,944,088 | 3,957,475,707 | -1.32% |
| 2024-10-30 | 149.00 | 151.31 | 147.30 | 148.80 | 134.26 | qfq | 21,187,042 | 3,158,474,275 | -1.33% |
| 2024-10-29 | 153.97 | 156.88 | 150.40 | 150.80 | 136.07 | qfq | 30,315,753 | 4,641,639,292 | -2.06% |
| 2024-10-28 | 149.01 | 154.00 | 146.67 | 153.97 | 138.93 | qfq | 43,810,985 | 6,649,586,215 | 3.96% |
| 2024-10-25 | 145.46 | 149.87 | 145.46 | 148.11 | 133.64 | qfq | 19,805,485 | 2,926,843,949 | 1.13% |
| 2024-10-24 | 146.80 | 148.50 | 146.11 | 146.46 | 132.15 | qfq | 18,642,006 | 2,743,177,644 | -1.39% |
| 2024-10-23 | 145.47 | 149.53 | 144.00 | 148.53 | 134.02 | qfq | 35,813,825 | 5,277,833,036 | 2.12% |
| 2024-10-22 | 142.80 | 146.45 | 142.21 | 145.44 | 131.23 | qfq | 30,466,330 | 4,419,839,158 | 1.70% |
| 2024-10-21 | 143.99 | 145.50 | 141.10 | 143.01 | 129.04 | qfq | 29,576,515 | 4,223,086,215 | 0.01% |
| 2024-10-18 | 137.01 | 145.56 | 136.36 | 143.00 | 129.03 | qfq | 44,144,323 | 6,206,988,496 | 3.66% |
| 2024-10-17 | 142.50 | 142.92 | 137.89 | 137.95 | 124.47 | qfq | 28,250,755 | 3,957,974,226 | -2.61% |
| 2024-10-16 | 142.00 | 144.29 | 140.08 | 141.65 | 127.81 | qfq | 31,227,224 | 4,430,542,144 | -1.63% |
| 2024-10-15 | 150.00 | 150.10 | 144.00 | 144.00 | 129.93 | qfq | 32,970,192 | 4,840,842,560 | -3.85% |
| 2024-10-14 | 151.00 | 151.00 | 146.01 | 149.76 | 135.13 | qfq | 33,496,575 | 4,986,283,993 | 0.07% |
| 2024-10-11 | 150.00 | 153.32 | 148.00 | 149.65 | 135.03 | qfq | 28,515,763 | 4,283,807,928 | -1.53% |
| 2024-10-10 | 147.67 | 155.53 | 147.67 | 151.98 | 137.13 | qfq | 60,060,115 | 9,164,464,307 | 2.91% |
| 2024-10-09 | 160.00 | 160.00 | 147.66 | 147.68 | 133.25 | qfq | 81,546,859 | 12,409,184,179 | -9.98% |
| 2024-10-08 | 178.76 | 178.76 | 155.55 | 164.05 | 148.02 | qfq | 130,680,565 | 22,218,231,045 | 0.95% |
| 2024-09-30 | 156.02 | 162.51 | 152.70 | 162.51 | 146.64 | qfq | 98,620,119 | 15,752,197,756 | 10.00% |
| 2024-09-27 | 141.80 | 147.74 | 138.53 | 147.74 | 133.31 | qfq | 86,457,718 | 12,438,562,567 | 10.00% |
| 2024-09-26 | 122.10 | 134.31 | 121.91 | 134.31 | 121.19 | qfq | 66,453,364 | 8,594,482,228 | 10.00% |
| 2024-09-25 | 123.60 | 125.62 | 121.88 | 122.10 | 110.17 | qfq | 41,718,945 | 5,168,860,913 | 1.45% |
| 2024-09-24 | 114.90 | 120.40 | 113.51 | 120.36 | 108.60 | qfq | 47,346,927 | 5,559,354,901 | 7.19% |
| 2024-09-23 | 110.91 | 113.79 | 110.40 | 112.29 | 101.32 | qfq | 20,371,180 | 2,298,355,085 | 1.82% |
| 2024-09-20 | 110.13 | 110.85 | 108.60 | 110.28 | 99.51 | qfq | 19,668,110 | 2,158,043,125 | -0.56% |
| 2024-09-19 | 107.73 | 112.86 | 106.33 | 110.90 | 100.07 | qfq | 31,818,095 | 3,511,889,908 | 2.98% |
| 2024-09-18 | 108.25 | 109.57 | 107.21 | 107.69 | 97.17 | qfq | 17,763,923 | 1,916,365,125 | -1.38% |
| 2024-09-13 | 113.30 | 113.30 | 109.20 | 109.20 | 98.53 | qfq | 31,153,086 | 3,444,726,618 | -3.67% |
| 2024-09-12 | 116.00 | 116.38 | 113.36 | 113.36 | 102.29 | qfq | 16,984,847 | 1,945,710,694 | -2.28% |
| 2024-09-11 | 115.80 | 117.07 | 115.00 | 116.01 | 104.68 | qfq | 7,659,099 | 888,345,207 | -0.36% |
| 2024-09-10 | 116.22 | 118.26 | 115.90 | 116.43 | 105.06 | qfq | 10,605,023 | 1,237,792,376 | 0.18% |
| 2024-09-09 | 116.90 | 117.49 | 115.52 | 116.22 | 104.87 | qfq | 11,158,667 | 1,296,332,675 | -1.11% |
| 2024-09-06 | 119.50 | 119.50 | 117.50 | 117.53 | 106.05 | qfq | 7,772,198 | 920,196,138 | -1.69% |
| 2024-09-05 | 119.10 | 119.88 | 118.50 | 119.55 | 107.87 | qfq | 8,279,466 | 987,295,999 | 0.37% |
| 2024-09-04 | 119.33 | 120.80 | 119.03 | 119.11 | 107.47 | qfq | 8,469,238 | 1,011,886,744 | -1.01% |
| 2024-09-03 | 119.08 | 121.47 | 119.00 | 120.32 | 108.57 | qfq | 12,798,410 | 1,538,909,786 | 1.11% |
| 2024-09-02 | 122.00 | 122.31 | 119.00 | 119.00 | 107.38 | qfq | 17,755,490 | 2,134,586,804 | -3.28% |
| 2024-08-30 | 118.00 | 124.66 | 116.78 | 123.03 | 111.01 | qfq | 33,779,842 | 4,114,623,948 | 3.58% |
| 2024-08-29 | 115.50 | 120.29 | 115.13 | 118.78 | 107.18 | qfq | 30,025,609 | 3,546,177,236 | 4.19% |
| 2024-08-28 | 117.00 | 117.00 | 112.92 | 114.00 | 102.86 | qfq | 24,729,242 | 2,821,002,956 | -3.14% |
| 2024-08-27 | 117.70 | 118.20 | 115.55 | 117.70 | 106.20 | qfq | 15,660,884 | 1,831,272,407 | -0.36% |
| 2024-08-26 | 120.98 | 121.87 | 118.04 | 118.12 | 106.58 | qfq | 20,401,007 | 2,429,417,311 | -2.47% |
| 2024-08-23 | 120.60 | 122.10 | 120.52 | 121.11 | 109.28 | qfq | 8,898,800 | 1,078,393,647 | 0.10% |
| 2024-08-22 | 122.21 | 122.39 | 119.96 | 120.99 | 109.17 | qfq | 18,528,513 | 2,234,186,008 | -0.99% |
| 2024-08-21 | 122.80 | 123.14 | 122.10 | 122.20 | 110.26 | qfq | 9,710,809 | 1,189,648,677 | -0.77% |
| 2024-08-20 | 123.95 | 124.00 | 122.66 | 123.15 | 111.12 | qfq | 10,985,221 | 1,352,259,415 | -0.65% |
| 2024-08-19 | 125.00 | 127.00 | 123.90 | 123.95 | 111.84 | qfq | 13,875,921 | 1,732,841,551 | -0.85% |
| 2024-08-16 | 124.50 | 125.37 | 123.58 | 125.01 | 112.80 | qfq | 9,726,670 | 1,211,693,479 | 0.05% |
| 2024-08-15 | 124.02 | 126.15 | 123.86 | 124.95 | 112.74 | qfq | 11,162,349 | 1,395,432,332 | 0.50% |
| 2024-08-14 | 125.50 | 125.59 | 123.89 | 124.33 | 112.18 | qfq | 9,494,697 | 1,181,885,782 | -1.01% |
| 2024-08-13 | 127.59 | 127.96 | 125.12 | 125.60 | 113.33 | qfq | 12,451,739 | 1,567,828,597 | -1.65% |
| 2024-08-12 | 127.50 | 128.49 | 127.12 | 127.71 | 115.23 | qfq | 7,310,797 | 934,639,851 | -0.29% |
| 2024-08-09 | 129.50 | 130.00 | 127.74 | 128.08 | 115.57 | qfq | 15,846,790 | 2,041,741,166 | -0.21% |
| 2024-08-08 | 126.48 | 129.67 | 125.95 | 128.35 | 115.81 | qfq | 20,013,087 | 2,559,755,534 | 1.06% |
| 2024-08-07 | 126.00 | 127.58 | 125.30 | 127.00 | 114.59 | qfq | 13,259,071 | 1,678,186,223 | 0.87% |
| 2024-08-06 | 126.52 | 128.00 | 125.38 | 125.90 | 113.60 | qfq | 15,347,283 | 1,940,983,189 | -0.08% |
| 2024-08-05 | 123.70 | 128.00 | 123.60 | 126.00 | 113.69 | qfq | 24,189,241 | 3,060,405,977 | 1.86% |
| 2024-08-02 | 123.00 | 124.52 | 122.88 | 123.70 | 111.62 | qfq | 9,950,169 | 1,231,884,912 | -0.24% |
| 2024-08-01 | 126.87 | 126.95 | 123.88 | 124.00 | 111.89 | qfq | 17,473,861 | 2,180,765,965 | -2.25% |
| 2024-07-31 | 122.68 | 128.18 | 122.66 | 126.86 | 114.47 | qfq | 26,057,917 | 3,286,415,867 | 2.90% |
| 2024-07-30 | 123.00 | 124.30 | 121.48 | 123.29 | 111.25 | qfq | 20,725,348 | 2,538,151,161 | -0.65% |
| 2024-07-29 | 126.00 | 126.70 | 124.10 | 124.10 | 111.98 | qfq | 13,936,430 | 1,745,197,564 | -1.66% |
| 2024-07-26 | 126.00 | 127.38 | 125.10 | 126.20 | 113.87 | qfq | 11,421,502 | 1,439,101,532 | 0.33% |
| 2024-07-25 | 125.10 | 126.66 | 125.10 | 125.78 | 113.49 | qfq | 11,814,145 | 1,485,089,890 | -0.22% |
| 2024-07-24 | 126.58 | 127.70 | 125.50 | 126.06 | 113.75 | qfq | 14,364,962 | 1,813,586,525 | -0.58% |
| 2024-07-23 | 131.01 | 131.51 | 126.80 | 126.80 | 114.41 | qfq | 19,756,404 | 2,540,829,813 | -3.37% |
| 2024-07-22 | 133.40 | 133.95 | 131.00 | 131.22 | 118.40 | qfq | 15,642,939 | 2,065,619,592 | -1.65% |
| 2024-07-19 | 130.68 | 133.49 | 129.78 | 133.42 | 120.39 | qfq | 19,024,378 | 2,517,623,683 | 1.77% |
| 2024-07-18 | 130.04 | 133.00 | 130.03 | 131.10 | 118.29 | qfq | 18,591,713 | 2,444,968,667 | 0.26% |
| 2024-07-17 | 127.00 | 130.99 | 126.37 | 130.76 | 117.99 | qfq | 22,884,217 | 2,960,415,564 | 2.57% |
| 2024-07-16 | 126.73 | 128.10 | 125.80 | 127.48 | 115.03 | qfq | 15,468,916 | 1,967,032,428 | -0.02% |
| 2024-07-15 | 127.00 | 129.36 | 126.58 | 127.50 | 115.05 | qfq | 11,973,781 | 1,532,479,885 | 0.08% |
| 2024-07-12 | 126.68 | 127.79 | 125.65 | 127.40 | 114.95 | qfq | 18,938,660 | 2,401,467,289 | -2.36% |
| 2024-07-11 | 127.50 | 131.50 | 127.17 | 130.48 | 113.52 | qfq | 25,779,636 | 3,349,449,291 | 3.11% |
| 2024-07-10 | 126.50 | 128.46 | 126.18 | 126.54 | 110.09 | qfq | 15,457,159 | 1,964,272,870 | -0.42% |
| 2024-07-09 | 125.91 | 128.20 | 125.18 | 127.07 | 110.55 | qfq | 19,540,437 | 2,475,816,884 | 0.92% |
| 2024-07-08 | 128.98 | 129.20 | 125.22 | 125.91 | 109.54 | qfq | 20,745,544 | 2,630,909,852 | -2.36% |
| 2024-07-05 | 130.59 | 131.97 | 128.14 | 128.95 | 112.19 | qfq | 13,941,250 | 1,803,448,225 | -1.26% |
| 2024-07-04 | 131.00 | 132.40 | 130.03 | 130.59 | 113.62 | qfq | 10,049,528 | 1,315,554,604 | -0.31% |
| 2024-07-03 | 131.56 | 132.70 | 130.10 | 131.00 | 113.97 | qfq | 12,427,733 | 1,631,928,152 | -0.43% |
| 2024-07-02 | 127.70 | 132.68 | 127.50 | 131.56 | 114.46 | qfq | 24,747,909 | 3,244,049,457 | 2.54% |
| 2024-07-01 | 128.20 | 129.16 | 126.00 | 128.30 | 111.62 | qfq | 15,433,459 | 1,964,232,829 | 0.20% |
| 2024-06-28 | 128.99 | 130.49 | 127.56 | 128.04 | 111.40 | qfq | 15,689,886 | 2,019,328,026 | -1.24% |
| 2024-06-27 | 131.33 | 131.37 | 128.72 | 129.65 | 112.80 | qfq | 12,264,610 | 1,587,676,455 | -1.26% |
| 2024-06-26 | 130.40 | 132.18 | 130.35 | 131.30 | 114.23 | qfq | 10,221,249 | 1,341,298,503 | -0.16% |
| 2024-06-25 | 131.80 | 133.29 | 130.60 | 131.51 | 114.42 | qfq | 17,715,159 | 2,341,480,948 | 0.37% |
| 2024-06-24 | 126.02 | 132.67 | 125.60 | 131.03 | 114.00 | qfq | 23,923,514 | 3,102,546,743 | 0.64% |
| 2024-06-21 | 132.01 | 132.86 | 128.80 | 130.20 | 113.28 | qfq | 21,388,642 | 2,781,028,409 | -1.51% |
| 2024-06-20 | 134.10 | 135.07 | 132.18 | 132.20 | 115.02 | qfq | 12,619,163 | 1,679,993,029 | -1.50% |
| 2024-06-19 | 134.18 | 135.30 | 132.83 | 134.22 | 116.77 | qfq | 13,704,527 | 1,839,596,880 | 0.25% |
| 2024-06-18 | 135.00 | 137.34 | 133.42 | 133.89 | 116.49 | qfq | 20,298,120 | 2,740,736,863 | -1.36% |
| 2024-06-17 | 134.40 | 136.16 | 131.30 | 135.73 | 118.09 | qfq | 24,627,240 | 3,299,559,711 | 0.04% |
| 2024-06-14 | 134.20 | 135.70 | 132.09 | 135.68 | 118.04 | qfq | 28,721,911 | 3,851,661,909 | 0.83% |
| 2024-06-13 | 137.89 | 138.10 | 134.44 | 134.56 | 117.07 | qfq | 24,362,284 | 3,301,287,598 | -2.42% |
| 2024-06-12 | 138.10 | 139.83 | 137.55 | 137.90 | 119.98 | qfq | 15,452,411 | 2,136,862,849 | -0.42% |
| 2024-06-11 | 141.40 | 141.40 | 138.00 | 138.48 | 120.48 | qfq | 20,665,469 | 2,873,140,132 | -2.71% |
| 2024-06-07 | 145.50 | 145.55 | 141.90 | 142.34 | 123.84 | qfq | 15,869,270 | 2,266,797,198 | -1.77% |
| 2024-06-06 | 146.01 | 146.62 | 144.06 | 144.90 | 126.07 | qfq | 12,730,851 | 1,844,855,886 | -0.59% |
| 2024-06-05 | 147.72 | 148.00 | 145.65 | 145.76 | 126.81 | qfq | 11,114,765 | 1,629,419,454 | -1.37% |
| 2024-06-04 | 145.98 | 148.10 | 145.50 | 147.78 | 128.57 | qfq | 10,302,099 | 1,514,138,601 | 1.23% |
| 2024-06-03 | 146.89 | 147.25 | 144.65 | 145.98 | 127.01 | qfq | 14,092,998 | 2,051,213,338 | -0.49% |
| 2024-05-31 | 146.90 | 147.99 | 146.60 | 146.70 | 127.63 | qfq | 13,141,188 | 1,934,209,403 | 0.30% |
| 2024-05-30 | 148.95 | 148.95 | 145.91 | 146.26 | 127.25 | qfq | 16,111,129 | 2,363,289,778 | -1.98% |
| 2024-05-29 | 150.05 | 150.99 | 148.86 | 149.21 | 129.82 | qfq | 9,102,373 | 1,363,621,240 | -0.55% |
| 2024-05-28 | 151.60 | 151.94 | 150.00 | 150.03 | 130.53 | qfq | 10,387,436 | 1,566,391,578 | -1.02% |
| 2024-05-27 | 151.14 | 152.30 | 150.58 | 151.58 | 131.88 | qfq | 10,156,716 | 1,535,721,670 | 0.28% |
| 2024-05-24 | 152.86 | 153.13 | 151.00 | 151.15 | 131.50 | qfq | 11,203,941 | 1,700,150,955 | -1.60% |
| 2024-05-23 | 155.00 | 155.97 | 153.32 | 153.60 | 133.64 | qfq | 8,988,893 | 1,383,814,570 | -0.98% |
| 2024-05-22 | 156.01 | 156.41 | 154.27 | 155.12 | 134.96 | qfq | 10,847,769 | 1,682,580,309 | -0.91% |
| 2024-05-21 | 156.80 | 157.18 | 155.09 | 156.54 | 136.19 | qfq | 8,803,686 | 1,374,785,553 | -0.48% |
| 2024-05-20 | 156.40 | 159.80 | 156.40 | 157.30 | 136.85 | qfq | 19,373,643 | 3,066,112,976 | 0.57% |
| 2024-05-17 | 154.00 | 156.43 | 153.21 | 156.41 | 136.08 | qfq | 16,184,342 | 2,509,981,114 | 1.53% |
| 2024-05-16 | 151.70 | 155.08 | 150.71 | 154.05 | 134.03 | qfq | 14,937,612 | 2,289,335,629 | 1.77% |
| 2024-05-15 | 151.33 | 151.83 | 150.50 | 151.37 | 131.69 | qfq | 7,842,841 | 1,186,554,217 | 0.02% |
| 2024-05-14 | 151.10 | 151.85 | 150.03 | 151.34 | 131.67 | qfq | 11,345,529 | 1,713,073,765 | 0.16% |
| 2024-05-13 | 152.80 | 152.98 | 150.27 | 151.10 | 131.46 | qfq | 17,262,826 | 2,608,851,173 | -2.16% |
| 2024-05-10 | 155.00 | 155.89 | 152.80 | 154.43 | 134.36 | qfq | 10,251,379 | 1,579,216,046 | -0.26% |
| 2024-05-09 | 154.33 | 155.69 | 153.73 | 154.84 | 134.71 | qfq | 11,327,468 | 1,750,315,447 | -0.10% |
| 2024-05-08 | 155.98 | 156.32 | 154.35 | 155.00 | 134.85 | qfq | 10,107,370 | 1,567,926,317 | -0.60% |
| 2024-05-07 | 155.00 | 156.42 | 153.55 | 155.94 | 135.67 | qfq | 14,549,977 | 2,265,634,112 | 0.60% |
| 2024-05-06 | 153.44 | 158.33 | 153.40 | 155.01 | 134.86 | qfq | 31,679,595 | 4,940,155,161 | 3.04% |
| 2024-04-30 | 152.30 | 153.49 | 150.43 | 150.43 | 130.88 | qfq | 15,529,607 | 2,359,135,140 | -0.87% |
| 2024-04-29 | 151.00 | 156.56 | 150.01 | 151.75 | 132.03 | qfq | 27,538,469 | 4,217,464,059 | -0.33% |
| 2024-04-26 | 149.20 | 152.70 | 149.20 | 152.25 | 132.46 | qfq | 17,946,172 | 2,719,514,006 | 2.19% |
| 2024-04-25 | 148.50 | 149.35 | 147.02 | 148.98 | 129.62 | qfq | 10,077,553 | 1,496,358,808 | 0.00% |
| 2024-04-24 | 147.93 | 149.20 | 146.00 | 148.98 | 129.62 | qfq | 14,225,100 | 2,103,883,224 | 1.33% |
| 2024-04-23 | 144.00 | 147.49 | 143.97 | 147.03 | 127.92 | qfq | 17,171,181 | 2,507,417,591 | 1.71% |
| 2024-04-22 | 142.90 | 146.48 | 142.90 | 144.56 | 125.77 | qfq | 14,036,604 | 2,035,476,601 | 1.16% |
| 2024-04-19 | 143.98 | 144.50 | 141.99 | 142.90 | 124.33 | qfq | 12,726,175 | 1,818,608,488 | -1.43% |
| 2024-04-18 | 144.07 | 146.78 | 143.30 | 144.98 | 126.14 | qfq | 15,245,280 | 2,213,439,017 | -0.22% |
| 2024-04-17 | 144.53 | 145.54 | 143.80 | 145.30 | 126.41 | qfq | 13,702,335 | 1,982,007,044 | 0.23% |
| 2024-04-16 | 146.60 | 147.16 | 144.31 | 144.97 | 126.13 | qfq | 13,567,789 | 1,976,125,483 | -1.60% |
| 2024-04-15 | 140.60 | 147.98 | 140.06 | 147.32 | 128.17 | qfq | 25,429,182 | 3,701,903,875 | 4.86% |
| 2024-04-12 | 142.00 | 143.45 | 140.10 | 140.49 | 122.23 | qfq | 13,407,310 | 1,895,837,989 | -1.30% |
| 2024-04-11 | 142.60 | 142.66 | 140.60 | 142.34 | 123.84 | qfq | 15,994,283 | 2,264,027,609 | -0.54% |
| 2024-04-10 | 146.20 | 146.50 | 142.14 | 143.12 | 124.52 | qfq | 17,167,574 | 2,464,329,867 | -2.29% |
| 2024-04-09 | 146.50 | 148.21 | 145.68 | 146.48 | 127.44 | qfq | 13,039,729 | 1,909,631,397 | -0.55% |
| 2024-04-08 | 152.00 | 152.00 | 147.05 | 147.29 | 128.15 | qfq | 27,000,663 | 4,002,147,876 | -4.73% |
| 2024-04-03 | 155.90 | 156.97 | 153.30 | 154.60 | 134.51 | qfq | 9,826,116 | 1,522,506,390 | -0.58% |
| 2024-04-02 | 157.00 | 157.18 | 154.86 | 155.50 | 135.29 | qfq | 11,410,098 | 1,779,060,167 | -1.13% |
| 2024-04-01 | 154.50 | 158.56 | 154.50 | 157.28 | 136.84 | qfq | 17,726,202 | 2,788,229,516 | 2.46% |
| 2024-03-29 | 153.10 | 155.02 | 152.56 | 153.51 | 133.56 | qfq | 8,834,848 | 1,358,438,657 | 0.27% |
| 2024-03-28 | 152.66 | 155.34 | 152.05 | 153.10 | 133.20 | qfq | 14,419,203 | 2,217,801,275 | 0.29% |
| 2024-03-27 | 155.00 | 155.30 | 152.60 | 152.66 | 132.82 | qfq | 12,363,048 | 1,899,180,647 | -1.65% |
| 2024-03-26 | 151.77 | 155.38 | 151.77 | 155.22 | 135.04 | qfq | 18,088,963 | 2,787,590,494 | 2.31% |
| 2024-03-25 | 152.51 | 152.90 | 150.00 | 151.72 | 132.00 | qfq | 16,167,547 | 2,447,539,788 | -1.11% |
| 2024-03-22 | 156.40 | 156.76 | 152.36 | 153.43 | 133.49 | qfq | 20,156,403 | 3,098,381,511 | -2.03% |
| 2024-03-21 | 156.90 | 158.54 | 155.65 | 156.61 | 136.25 | qfq | 13,643,008 | 2,139,591,363 | -0.22% |
| 2024-03-20 | 156.88 | 158.26 | 155.49 | 156.95 | 136.55 | qfq | 16,160,021 | 2,535,854,998 | -0.27% |
| 2024-03-19 | 153.88 | 158.97 | 153.54 | 157.37 | 136.92 | qfq | 33,882,634 | 5,328,394,237 | 2.52% |
| 2024-03-18 | 152.40 | 154.66 | 150.71 | 153.50 | 133.55 | qfq | 18,987,361 | 2,908,432,466 | 0.66% |
| 2024-03-15 | 149.00 | 154.78 | 148.80 | 152.49 | 132.67 | qfq | 23,887,367 | 3,639,737,823 | 1.96% |
| 2024-03-14 | 147.20 | 151.00 | 147.06 | 149.56 | 130.12 | qfq | 22,227,356 | 3,320,434,207 | 1.22% |
| 2024-03-13 | 147.50 | 149.18 | 147.14 | 147.76 | 128.55 | qfq | 17,912,970 | 2,649,479,635 | -0.37% |
| 2024-03-12 | 141.17 | 149.30 | 141.17 | 148.31 | 129.03 | qfq | 45,079,147 | 6,608,708,733 | 5.07% |
| 2024-03-11 | 138.35 | 141.29 | 138.02 | 141.16 | 122.81 | qfq | 19,356,925 | 2,713,055,197 | 1.98% |
| 2024-03-08 | 138.06 | 139.13 | 136.66 | 138.42 | 120.43 | qfq | 12,245,203 | 1,687,886,719 | 0.12% |
| 2024-03-07 | 139.06 | 139.98 | 138.25 | 138.25 | 120.28 | qfq | 11,219,842 | 1,559,868,152 | -0.58% |
| 2024-03-06 | 141.00 | 141.30 | 138.51 | 139.06 | 120.99 | qfq | 17,652,769 | 2,459,134,906 | -1.79% |
| 2024-03-05 | 139.98 | 141.88 | 139.33 | 141.59 | 123.19 | qfq | 16,001,586 | 2,251,931,873 | 0.90% |
| 2024-03-04 | 141.51 | 142.20 | 140.04 | 140.33 | 122.09 | qfq | 15,430,682 | 2,170,817,658 | -1.58% |
| 2024-03-01 | 142.05 | 143.78 | 140.88 | 142.59 | 124.06 | qfq | 15,881,306 | 2,261,267,887 | 0.24% |
| 2024-02-29 | 139.00 | 142.33 | 138.70 | 142.25 | 123.76 | qfq | 17,660,377 | 2,496,984,973 | 1.95% |
| 2024-02-28 | 139.76 | 141.40 | 138.77 | 139.53 | 121.39 | qfq | 19,619,411 | 2,753,522,611 | -0.16% |
| 2024-02-27 | 139.01 | 139.80 | 138.05 | 139.76 | 121.59 | qfq | 15,061,741 | 2,092,382,021 | 0.00% |
| 2024-02-26 | 141.50 | 142.28 | 139.05 | 139.76 | 121.59 | qfq | 13,994,707 | 1,961,062,780 | -1.38% |
| 2024-02-23 | 141.04 | 143.38 | 140.05 | 141.71 | 123.29 | qfq | 18,439,323 | 2,613,714,172 | 0.43% |
| 2024-02-22 | 140.11 | 141.66 | 139.43 | 141.10 | 122.76 | qfq | 18,840,109 | 2,646,660,001 | 0.06% |
| 2024-02-21 | 133.40 | 142.68 | 132.84 | 141.02 | 122.69 | qfq | 46,656,281 | 6,492,866,977 | 4.94% |
| 2024-02-20 | 136.00 | 137.00 | 133.00 | 134.38 | 116.91 | qfq | 21,181,874 | 2,841,706,724 | -1.30% |
| 2024-02-19 | 138.90 | 138.95 | 134.78 | 136.15 | 118.45 | qfq | 28,857,883 | 3,951,748,630 | 1.92% |
| 2024-02-08 | 134.80 | 136.12 | 132.70 | 133.59 | 116.23 | qfq | 24,374,798 | 3,267,001,019 | -0.21% |
| 2024-02-07 | 133.11 | 134.70 | 132.10 | 133.87 | 116.47 | qfq | 29,067,328 | 3,882,655,957 | 0.66% |
| 2024-02-06 | 126.00 | 133.00 | 125.70 | 132.99 | 115.70 | qfq | 32,384,190 | 4,239,033,653 | 5.07% |
| 2024-02-05 | 123.82 | 127.88 | 122.91 | 126.57 | 110.12 | qfq | 30,804,209 | 3,864,410,349 | 2.22% |
| 2024-02-02 | 126.50 | 128.65 | 122.56 | 123.82 | 107.73 | qfq | 21,086,217 | 2,658,388,905 | -2.12% |
| 2024-02-01 | 125.74 | 127.72 | 125.14 | 126.50 | 110.06 | qfq | 13,787,549 | 1,745,356,476 | 0.16% |
| 2024-01-31 | 127.50 | 128.68 | 126.29 | 126.30 | 109.88 | qfq | 13,521,837 | 1,717,132,839 | -1.10% |
| 2024-01-30 | 130.80 | 130.90 | 127.58 | 127.71 | 111.11 | qfq | 17,071,977 | 2,196,117,733 | -3.09% |
| 2024-01-29 | 131.09 | 133.67 | 131.09 | 131.78 | 114.65 | qfq | 21,614,965 | 2,860,907,562 | 0.60% |
| 2024-01-26 | 130.11 | 131.99 | 129.50 | 131.00 | 113.97 | qfq | 19,317,416 | 2,522,565,252 | -0.08% |
| 2024-01-25 | 128.00 | 131.11 | 127.56 | 131.11 | 114.07 | qfq | 27,342,127 | 3,546,308,960 | 2.39% |
| 2024-01-24 | 128.18 | 128.48 | 125.26 | 128.05 | 111.41 | qfq | 16,682,387 | 2,118,643,963 | 0.53% |
| 2024-01-23 | 126.80 | 128.12 | 125.48 | 127.38 | 110.82 | qfq | 16,198,659 | 2,053,575,260 | 0.30% |
| 2024-01-22 | 128.40 | 129.15 | 125.80 | 127.00 | 110.49 | qfq | 21,340,958 | 2,733,754,456 | -1.47% |
| 2024-01-19 | 127.00 | 129.51 | 126.12 | 128.89 | 112.14 | qfq | 22,502,046 | 2,891,090,564 | 0.77% |
| 2024-01-18 | 124.80 | 128.13 | 123.19 | 127.90 | 111.28 | qfq | 23,594,821 | 2,961,463,082 | 2.21% |
| 2024-01-17 | 127.60 | 127.80 | 125.14 | 125.14 | 108.87 | qfq | 17,675,746 | 2,232,551,975 | -2.55% |
| 2024-01-16 | 127.92 | 129.28 | 126.93 | 128.41 | 111.72 | qfq | 12,528,653 | 1,604,334,708 | -0.21% |
| 2024-01-15 | 128.00 | 129.39 | 127.08 | 128.68 | 111.95 | qfq | 11,582,558 | 1,485,609,939 | -0.05% |
| 2024-01-12 | 128.88 | 130.12 | 128.10 | 128.75 | 112.02 | qfq | 11,920,766 | 1,539,729,131 | -0.67% |
| 2024-01-11 | 128.70 | 130.50 | 127.22 | 129.62 | 112.77 | qfq | 15,646,396 | 2,021,717,964 | 0.64% |
| 2024-01-10 | 127.81 | 129.58 | 126.01 | 128.80 | 112.06 | qfq | 16,530,411 | 2,118,536,476 | 0.77% |
| 2024-01-09 | 128.10 | 129.38 | 127.41 | 127.81 | 111.20 | qfq | 17,483,816 | 2,241,449,420 | -0.23% |
| 2024-01-08 | 131.01 | 131.14 | 128.00 | 128.10 | 111.45 | qfq | 21,020,047 | 2,706,248,456 | -2.39% |
| 2024-01-05 | 132.00 | 133.30 | 130.78 | 131.24 | 114.18 | qfq | 15,630,369 | 2,062,827,516 | -0.82% |
| 2024-01-04 | 134.88 | 134.90 | 132.01 | 132.32 | 115.12 | qfq | 17,876,323 | 2,371,204,452 | -1.90% |
| 2024-01-03 | 135.98 | 136.67 | 133.75 | 134.88 | 117.35 | qfq | 16,417,109 | 2,211,980,500 | -0.82% |
| 2024-01-02 | 140.30 | 140.30 | 135.80 | 136.00 | 118.32 | qfq | 21,526,999 | 2,947,170,557 | -3.07% |
| 2023-12-29 | 140.00 | 141.64 | 139.29 | 140.31 | 122.07 | qfq | 19,454,076 | 2,730,826,835 | 0.15% |
| 2023-12-28 | 133.83 | 141.14 | 133.55 | 140.10 | 121.89 | qfq | 33,610,901 | 4,647,651,265 | 4.69% |
| 2023-12-27 | 134.32 | 134.78 | 133.03 | 133.83 | 116.43 | qfq | 10,430,850 | 1,395,667,157 | -0.36% |
| 2023-12-26 | 134.55 | 134.55 | 133.61 | 134.32 | 116.86 | qfq | 7,367,832 | 986,855,945 | -0.17% |
| 2023-12-25 | 133.32 | 134.57 | 132.95 | 134.55 | 117.06 | qfq | 9,862,125 | 1,322,860,817 | 0.85% |
| 2023-12-22 | 134.06 | 134.80 | 132.57 | 133.42 | 116.08 | qfq | 16,402,338 | 2,191,023,169 | -0.51% |
| 2023-12-21 | 131.88 | 134.45 | 131.48 | 134.10 | 116.67 | qfq | 17,664,844 | 2,355,445,616 | 1.49% |
| 2023-12-20 | 133.85 | 133.93 | 132.10 | 132.13 | 114.96 | qfq | 10,629,969 | 1,411,911,255 | -0.90% |
| 2023-12-19 | 133.99 | 133.99 | 132.56 | 133.33 | 116.00 | qfq | 13,016,041 | 1,732,968,200 | -0.50% |
| 2023-12-18 | 132.05 | 134.80 | 131.87 | 134.00 | 116.58 | qfq | 12,930,013 | 1,727,901,875 | 0.22% |
| 2023-12-15 | 133.67 | 135.80 | 132.80 | 133.70 | 116.32 | qfq | 20,013,278 | 2,685,090,416 | 0.79% |
| 2023-12-14 | 135.00 | 135.98 | 132.65 | 132.65 | 115.41 | qfq | 21,441,794 | 2,872,608,826 | -0.84% |
| 2023-12-13 | 138.60 | 138.68 | 133.58 | 133.78 | 116.39 | qfq | 31,864,580 | 4,313,281,476 | -3.96% |
| 2023-12-12 | 138.00 | 139.68 | 137.73 | 139.30 | 121.19 | qfq | 14,402,267 | 2,002,700,042 | 0.07% |
| 2023-12-11 | 139.60 | 140.00 | 136.56 | 139.20 | 121.11 | qfq | 32,312,072 | 4,465,383,123 | -2.61% |
| 2023-12-08 | 142.52 | 144.30 | 142.22 | 142.93 | 124.35 | qfq | 14,475,928 | 2,075,536,415 | 0.29% |
| 2023-12-07 | 144.10 | 144.27 | 141.50 | 142.52 | 124.00 | qfq | 15,107,094 | 2,152,755,582 | -1.10% |
| 2023-12-06 | 142.60 | 145.20 | 141.66 | 144.10 | 125.37 | qfq | 14,474,212 | 2,081,995,217 | 1.00% |
| 2023-12-05 | 145.50 | 145.83 | 142.24 | 142.67 | 124.13 | qfq | 15,041,103 | 2,167,619,335 | -2.18% |
| 2023-12-04 | 146.49 | 147.67 | 145.59 | 145.85 | 126.89 | qfq | 10,695,582 | 1,565,168,595 | -0.92% |
| 2023-12-01 | 149.00 | 149.00 | 146.01 | 147.21 | 128.08 | qfq | 13,430,375 | 1,977,001,207 | -1.30% |
| 2023-11-30 | 148.17 | 149.39 | 148.01 | 149.15 | 129.76 | qfq | 10,683,306 | 1,591,108,412 | 0.57% |
| 2023-11-29 | 148.58 | 148.60 | 146.90 | 148.30 | 129.02 | qfq | 8,648,476 | 1,279,519,709 | -0.30% |
| 2023-11-28 | 149.29 | 150.08 | 147.65 | 148.75 | 129.42 | qfq | 13,910,316 | 2,066,506,936 | -0.34% |
| 2023-11-27 | 152.79 | 152.80 | 148.89 | 149.25 | 129.85 | qfq | 18,526,959 | 2,774,364,092 | -2.60% |
| 2023-11-24 | 152.90 | 153.88 | 152.31 | 153.23 | 133.31 | qfq | 9,309,548 | 1,425,448,392 | 0.10% |
| 2023-11-23 | 153.00 | 153.45 | 151.85 | 153.07 | 133.17 | qfq | 9,457,601 | 1,442,390,954 | -0.29% |
| 2023-11-22 | 154.20 | 154.92 | 153.51 | 153.51 | 133.56 | qfq | 8,691,277 | 1,338,320,986 | -1.15% |
| 2023-11-21 | 155.00 | 156.64 | 153.25 | 155.30 | 135.11 | qfq | 16,697,698 | 2,595,787,144 | 0.58% |
| 2023-11-20 | 154.99 | 155.94 | 153.60 | 154.40 | 134.33 | qfq | 11,485,928 | 1,773,729,316 | -0.39% |
| 2023-11-17 | 155.50 | 156.48 | 154.36 | 155.00 | 134.85 | qfq | 8,452,069 | 1,309,342,331 | -0.88% |
| 2023-11-16 | 157.00 | 157.70 | 156.13 | 156.37 | 136.05 | qfq | 7,036,398 | 1,102,563,043 | -0.56% |
| 2023-11-15 | 157.81 | 158.14 | 156.70 | 157.25 | 136.81 | qfq | 10,175,715 | 1,601,063,926 | 0.87% |
| 2023-11-14 | 155.88 | 157.89 | 155.00 | 155.90 | 135.64 | qfq | 11,299,159 | 1,764,357,473 | 0.66% |
| 2023-11-13 | 156.89 | 157.17 | 154.06 | 154.88 | 134.75 | qfq | 12,557,539 | 1,948,615,157 | -1.29% |
| 2023-11-10 | 157.50 | 158.28 | 156.50 | 156.90 | 136.51 | qfq | 8,963,080 | 1,407,108,917 | -1.04% |
| 2023-11-09 | 158.00 | 159.50 | 158.00 | 158.55 | 137.94 | qfq | 9,198,879 | 1,458,982,552 | -0.05% |
| 2023-11-08 | 158.50 | 159.78 | 157.57 | 158.63 | 138.01 | qfq | 12,646,303 | 2,003,995,988 | -0.43% |
| 2023-11-07 | 159.30 | 159.90 | 158.00 | 159.31 | 138.60 | qfq | 10,730,364 | 1,705,482,356 | -0.33% |
| 2023-11-06 | 160.67 | 160.87 | 158.50 | 159.84 | 139.06 | qfq | 13,751,203 | 2,192,590,029 | 0.11% |
| 2023-11-03 | 157.90 | 160.00 | 157.66 | 159.67 | 138.92 | qfq | 13,814,386 | 2,200,311,516 | 1.12% |
| 2023-11-02 | 160.08 | 160.96 | 157.73 | 157.90 | 137.38 | qfq | 16,513,168 | 2,623,333,602 | -1.31% |
| 2023-11-01 | 166.00 | 167.28 | 160.00 | 160.00 | 139.20 | qfq | 46,934,602 | 7,622,902,568 | 2.56% |
| 2023-10-31 | 157.50 | 157.65 | 155.02 | 156.00 | 135.72 | qfq | 14,497,863 | 2,261,223,857 | -0.38% |
| 2023-10-30 | 155.95 | 158.36 | 155.00 | 156.60 | 136.25 | qfq | 27,403,019 | 4,289,723,343 | 2.36% |
| 2023-10-27 | 150.57 | 153.55 | 150.16 | 152.99 | 133.10 | qfq | 17,065,390 | 2,603,681,374 | 1.28% |
| 2023-10-26 | 148.00 | 151.20 | 147.80 | 151.05 | 131.42 | qfq | 14,617,728 | 2,187,779,863 | 1.15% |
| 2023-10-25 | 146.95 | 151.00 | 146.95 | 149.34 | 129.93 | qfq | 25,442,154 | 3,792,234,580 | 3.67% |
| 2023-10-24 | 143.76 | 144.99 | 141.70 | 144.05 | 125.33 | qfq | 16,707,389 | 2,395,874,813 | 0.21% |
| 2023-10-23 | 143.64 | 145.81 | 142.40 | 143.75 | 125.07 | qfq | 12,029,229 | 1,727,517,066 | 0.03% |
| 2023-10-20 | 143.00 | 145.93 | 142.57 | 143.70 | 125.02 | qfq | 13,316,438 | 1,920,618,082 | -0.38% |
| 2023-10-19 | 148.00 | 148.00 | 143.96 | 144.25 | 125.50 | qfq | 21,738,492 | 3,161,472,147 | -3.34% |
| 2023-10-18 | 149.98 | 151.32 | 149.18 | 149.24 | 129.84 | qfq | 10,110,520 | 1,516,335,019 | -0.78% |
| 2023-10-17 | 150.14 | 151.24 | 148.56 | 150.41 | 130.86 | qfq | 10,720,176 | 1,610,282,340 | 0.18% |
| 2023-10-16 | 153.08 | 153.40 | 149.71 | 150.14 | 130.62 | qfq | 15,236,613 | 2,299,307,440 | -2.27% |
| 2023-10-13 | 154.50 | 154.50 | 152.01 | 153.63 | 133.66 | qfq | 14,293,386 | 2,189,951,711 | -1.35% |
| 2023-10-12 | 155.25 | 156.00 | 154.21 | 155.73 | 135.49 | qfq | 13,797,215 | 2,144,168,262 | 1.32% |
| 2023-10-11 | 154.57 | 155.23 | 153.36 | 153.70 | 133.72 | qfq | 9,912,197 | 1,526,531,427 | 0.19% |
| 2023-10-10 | 155.49 | 156.58 | 153.06 | 153.41 | 133.47 | qfq | 12,717,530 | 1,965,311,404 | -0.56% |
| 2023-10-09 | 156.09 | 156.09 | 151.80 | 154.27 | 134.22 | qfq | 15,357,335 | 2,365,643,872 | -1.17% |
| 2023-09-28 | 156.59 | 157.38 | 155.68 | 156.10 | 135.81 | qfq | 12,385,723 | 1,933,102,453 | -0.31% |
| 2023-09-27 | 156.66 | 158.65 | 156.00 | 156.59 | 136.24 | qfq | 13,281,201 | 2,083,949,327 | -0.04% |
| 2023-09-26 | 158.88 | 159.47 | 156.65 | 156.65 | 136.29 | qfq | 12,501,574 | 1,969,171,205 | -1.42% |
| 2023-09-25 | 159.76 | 159.88 | 158.60 | 158.90 | 138.25 | qfq | 10,536,495 | 1,676,603,466 | -0.64% |
| 2023-09-22 | 157.00 | 160.31 | 156.70 | 159.92 | 139.13 | qfq | 15,431,992 | 2,451,918,127 | 1.43% |
| 2023-09-21 | 159.00 | 159.50 | 157.52 | 157.66 | 137.17 | qfq | 12,945,475 | 2,046,008,259 | -1.36% |
| 2023-09-20 | 160.20 | 161.00 | 159.70 | 159.84 | 139.06 | qfq | 8,712,360 | 1,394,723,511 | -0.66% |
| 2023-09-19 | 162.01 | 162.20 | 159.50 | 160.91 | 139.99 | qfq | 11,367,416 | 1,824,120,706 | -1.16% |
| 2023-09-18 | 159.00 | 163.01 | 158.01 | 162.80 | 141.64 | qfq | 16,298,317 | 2,634,257,628 | 1.93% |
| 2023-09-15 | 162.07 | 163.04 | 159.30 | 159.71 | 138.95 | qfq | 17,755,546 | 2,846,912,333 | -1.41% |
| 2023-09-14 | 163.65 | 164.23 | 161.03 | 162.00 | 140.94 | qfq | 13,047,323 | 2,115,828,262 | -1.01% |
| 2023-09-13 | 164.00 | 165.39 | 162.45 | 163.65 | 142.38 | qfq | 13,114,721 | 2,150,208,870 | 0.41% |
| 2023-09-12 | 163.40 | 164.06 | 162.61 | 162.98 | 141.80 | qfq | 8,942,828 | 1,459,902,261 | -0.83% |
| 2023-09-11 | 161.00 | 165.31 | 160.15 | 164.35 | 142.99 | qfq | 16,068,274 | 2,625,927,003 | 1.50% |
| 2023-09-08 | 162.26 | 162.70 | 160.50 | 161.92 | 140.87 | qfq | 10,497,211 | 1,695,834,401 | -0.72% |
| 2023-09-07 | 165.00 | 165.17 | 162.90 | 163.10 | 141.90 | qfq | 11,886,106 | 1,947,052,986 | -1.56% |
| 2023-09-06 | 165.06 | 166.45 | 164.00 | 165.69 | 144.15 | qfq | 13,049,265 | 2,155,900,998 | -0.02% |
| 2023-09-05 | 167.80 | 168.23 | 165.24 | 165.72 | 144.18 | qfq | 19,055,024 | 3,170,571,173 | -1.32% |
| 2023-09-04 | 161.60 | 168.00 | 161.60 | 167.93 | 146.10 | qfq | 46,496,459 | 7,710,567,732 | 5.13% |
| 2023-09-01 | 157.00 | 159.96 | 157.00 | 159.74 | 138.98 | qfq | 23,238,672 | 3,701,951,294 | 2.46% |
| 2023-08-31 | 157.82 | 157.83 | 155.83 | 155.91 | 135.64 | qfq | 22,001,837 | 3,443,917,303 | -1.21% |
| 2023-08-30 | 159.40 | 160.12 | 157.60 | 157.82 | 137.31 | qfq | 22,598,663 | 3,580,879,500 | -0.99% |
| 2023-08-29 | 156.00 | 160.10 | 155.33 | 159.40 | 138.68 | qfq | 23,873,176 | 3,780,207,169 | 1.21% |
| 2023-08-28 | 168.01 | 168.99 | 157.01 | 157.49 | 137.02 | qfq | 54,577,070 | 8,739,965,733 | -2.51% |
| 2023-08-25 | 161.02 | 162.77 | 160.55 | 161.55 | 140.55 | qfq | 11,630,171 | 1,877,818,205 | -0.44% |
| 2023-08-24 | 160.08 | 163.50 | 159.21 | 162.26 | 141.17 | qfq | 17,589,545 | 2,842,412,944 | 1.41% |
| 2023-08-23 | 162.05 | 162.14 | 160.00 | 160.01 | 139.21 | qfq | 14,683,900 | 2,360,128,006 | -1.32% |
| 2023-08-22 | 162.62 | 163.50 | 160.48 | 162.15 | 141.07 | qfq | 15,692,086 | 2,538,910,286 | 0.11% |
| 2023-08-21 | 162.18 | 164.36 | 161.38 | 161.97 | 140.92 | qfq | 16,450,664 | 2,676,283,338 | -0.95% |
| 2023-08-18 | 168.42 | 168.68 | 163.50 | 163.53 | 142.27 | qfq | 27,947,953 | 4,605,753,431 | -2.91% |
| 2023-08-17 | 165.90 | 168.61 | 164.50 | 168.44 | 146.55 | qfq | 16,693,182 | 2,790,070,935 | 1.04% |
| 2023-08-16 | 166.28 | 167.40 | 165.20 | 166.70 | 145.03 | qfq | 11,627,666 | 1,937,166,439 | 0.12% |
| 2023-08-15 | 168.61 | 168.90 | 165.69 | 166.50 | 144.86 | qfq | 16,814,467 | 2,803,400,143 | -1.26% |
| 2023-08-14 | 170.00 | 170.33 | 166.00 | 168.62 | 146.70 | qfq | 21,094,514 | 3,548,868,735 | -2.17% |
| 2023-08-11 | 177.46 | 177.55 | 172.27 | 172.36 | 149.96 | qfq | 14,888,627 | 2,590,746,331 | -2.24% |
| 2023-08-10 | 176.88 | 177.00 | 174.66 | 176.31 | 153.39 | qfq | 10,423,785 | 1,833,070,604 | -0.49% |
| 2023-08-09 | 177.46 | 177.88 | 176.10 | 177.18 | 154.15 | qfq | 8,679,551 | 1,536,212,479 | 0.17% |
| 2023-08-08 | 176.18 | 178.06 | 175.18 | 176.88 | 153.89 | qfq | 11,614,322 | 2,050,696,313 | -0.24% |
| 2023-08-07 | 178.30 | 179.28 | 176.40 | 177.31 | 154.26 | qfq | 15,692,962 | 2,784,302,714 | -1.10% |
| 2023-08-04 | 181.39 | 182.50 | 178.70 | 179.28 | 155.98 | qfq | 14,347,761 | 2,585,669,217 | 0.38% |
| 2023-08-03 | 177.04 | 179.96 | 175.13 | 178.60 | 155.39 | qfq | 15,264,598 | 2,712,382,851 | 0.35% |
| 2023-08-02 | 179.00 | 180.99 | 177.20 | 177.98 | 154.85 | qfq | 15,508,019 | 2,770,075,424 | -1.06% |
| 2023-08-01 | 181.69 | 184.15 | 178.50 | 179.88 | 156.50 | qfq | 19,571,803 | 3,543,719,056 | -0.62% |
| 2023-07-31 | 186.60 | 188.57 | 180.98 | 181.00 | 157.47 | qfq | 31,559,353 | 5,816,020,903 | -0.10% |
| 2023-07-28 | 177.30 | 182.16 | 176.63 | 181.18 | 157.63 | qfq | 31,969,316 | 5,753,479,230 | 1.52% |
| 2023-07-27 | 178.97 | 180.85 | 176.85 | 178.46 | 155.26 | qfq | 18,798,706 | 3,367,125,650 | 0.37% |
| 2023-07-26 | 179.50 | 180.68 | 176.85 | 177.80 | 154.69 | qfq | 17,402,543 | 3,104,017,698 | -0.95% |
| 2023-07-25 | 176.00 | 180.67 | 175.17 | 179.50 | 156.17 | qfq | 44,063,194 | 7,867,658,288 | 5.99% |
| 2023-07-24 | 169.13 | 170.00 | 167.90 | 169.36 | 147.35 | qfq | 13,171,639 | 2,222,174,196 | -1.12% |
| 2023-07-21 | 169.88 | 174.00 | 167.88 | 171.27 | 149.01 | qfq | 19,538,688 | 3,356,305,157 | 1.61% |
| 2023-07-20 | 169.00 | 171.28 | 168.08 | 168.56 | 146.65 | qfq | 12,750,198 | 2,163,844,782 | 0.14% |
| 2023-07-19 | 167.82 | 168.76 | 166.81 | 168.32 | 146.44 | qfq | 7,685,551 | 1,288,284,983 | -0.05% |
| 2023-07-18 | 169.70 | 170.23 | 168.00 | 168.40 | 146.51 | qfq | 8,195,902 | 1,381,227,321 | -0.74% |
| 2023-07-17 | 170.50 | 170.98 | 168.16 | 169.66 | 147.61 | qfq | 9,325,675 | 1,575,729,874 | -1.35% |