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
迈瑞医疗300760.SZ
最近收盘价149.432026-07-17
最近交易日2026-07-17
成交量（股）15,847,284
成交额（元）2,367,383,224
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 10 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.31 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-20 | 2026-05-28 | cash_dividend | 1.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-04 | 2025-11-12 | cash_dividend | 1.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-28 | 2025-09-05 | cash_dividend | 1.31 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.56 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 1.41 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-30 | 2024-11-07 | cash_dividend | 1.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-31 | 2024-09-09 | cash_dividend | 4.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-15 | 2023-11-22 | cash_dividend | 4.3 | — | — | — | 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 | 150.31 | 152.93 | 147.55 | 149.43 | 149.43 | qfq | 15,847,284 | 2,367,383,224 | -0.59% |
| 2026-07-16 | 145.80 | 151.88 | 145.03 | 150.31 | 150.31 | qfq | 21,209,940 | 3,162,466,678 | 2.95% |
| 2026-07-15 | 139.00 | 147.56 | 138.15 | 146.00 | 146.00 | qfq | 19,080,964 | 2,767,272,549 | 4.32% |
| 2026-07-14 | 140.61 | 141.66 | 138.55 | 139.96 | 139.96 | qfq | 8,675,055 | 1,213,361,882 | 0.20% |
| 2026-07-13 | 140.10 | 140.97 | 138.42 | 139.68 | 139.68 | qfq | 8,995,547 | 1,254,362,905 | -1.34% |
| 2026-07-10 | 139.29 | 143.50 | 137.23 | 141.57 | 141.57 | qfq | 11,217,021 | 1,581,801,418 | 1.48% |
| 2026-07-09 | 136.80 | 140.77 | 136.02 | 139.50 | 139.50 | qfq | 9,037,273 | 1,255,901,563 | 1.09% |
| 2026-07-08 | 137.98 | 139.15 | 136.08 | 138.00 | 138.00 | qfq | 7,291,618 | 1,003,961,634 | -0.12% |
| 2026-07-07 | 139.12 | 139.88 | 137.37 | 138.17 | 138.17 | qfq | 8,305,582 | 1,147,918,636 | -1.73% |
| 2026-07-06 | 139.85 | 142.46 | 138.31 | 140.60 | 140.60 | qfq | 12,321,921 | 1,735,279,184 | 0.41% |
| 2026-07-03 | 140.41 | 144.06 | 138.50 | 140.02 | 140.02 | qfq | 12,173,946 | 1,710,892,993 | 0.59% |
| 2026-07-02 | 142.13 | 144.08 | 137.91 | 139.20 | 139.20 | qfq | 13,443,814 | 1,878,805,248 | -1.76% |
| 2026-07-01 | 135.73 | 142.50 | 134.77 | 141.70 | 141.70 | qfq | 13,057,008 | 1,826,413,721 | 4.32% |
| 2026-06-30 | 136.97 | 137.49 | 134.71 | 135.83 | 135.83 | qfq | 8,920,456 | 1,210,623,026 | -1.21% |
| 2026-06-29 | 133.34 | 139.76 | 130.66 | 137.49 | 137.49 | qfq | 15,854,091 | 2,156,209,231 | 2.62% |
| 2026-06-26 | 138.98 | 140.79 | 133.83 | 133.98 | 133.98 | qfq | 10,656,578 | 1,447,654,322 | -3.03% |
| 2026-06-25 | 135.01 | 139.44 | 134.01 | 138.16 | 138.16 | qfq | 13,045,339 | 1,782,104,387 | 1.05% |
| 2026-06-24 | 141.00 | 143.17 | 136.65 | 136.73 | 136.73 | qfq | 10,648,246 | 1,480,071,258 | -1.90% |
| 2026-06-23 | 141.33 | 144.50 | 139.01 | 139.38 | 139.38 | qfq | 9,010,097 | 1,278,496,392 | -1.74% |
| 2026-06-22 | 139.96 | 142.50 | 136.93 | 141.85 | 141.85 | qfq | 10,640,132 | 1,477,642,495 | 1.31% |
| 2026-06-18 | 143.35 | 145.25 | 140.01 | 140.01 | 140.01 | qfq | 10,481,752 | 1,485,815,106 | -2.33% |
| 2026-06-17 | 142.69 | 144.24 | 142.49 | 143.35 | 143.35 | qfq | 5,395,761 | 773,093,741 | 0.31% |
| 2026-06-16 | 146.00 | 146.20 | 142.58 | 142.90 | 142.90 | qfq | 6,901,822 | 991,774,774 | -2.46% |
| 2026-06-15 | 151.20 | 151.21 | 146.00 | 146.50 | 146.50 | qfq | 9,424,015 | 1,390,759,560 | -3.01% |
| 2026-06-12 | 145.85 | 152.29 | 143.85 | 151.04 | 151.04 | qfq | 12,593,608 | 1,885,965,177 | 2.83% |
| 2026-06-11 | 142.60 | 147.65 | 142.50 | 146.88 | 146.88 | qfq | 9,610,784 | 1,398,520,177 | 2.36% |
| 2026-06-10 | 141.43 | 143.88 | 141.00 | 143.50 | 143.50 | qfq | 6,577,763 | 938,962,206 | 0.82% |
| 2026-06-09 | 142.88 | 143.50 | 140.64 | 142.33 | 142.33 | qfq | 6,291,637 | 893,180,543 | -0.29% |
| 2026-06-08 | 143.37 | 145.00 | 141.08 | 142.74 | 142.74 | qfq | 8,015,442 | 1,143,298,111 | -1.14% |
| 2026-06-05 | 143.64 | 145.47 | 142.93 | 144.39 | 144.39 | qfq | 7,795,979 | 1,124,932,248 | 1.26% |
| 2026-06-04 | 143.33 | 143.78 | 141.88 | 142.59 | 142.59 | qfq | 8,914,508 | 1,271,483,396 | -1.38% |
| 2026-06-03 | 146.69 | 146.72 | 144.58 | 144.59 | 144.59 | qfq | 7,935,422 | 1,151,309,129 | -1.63% |
| 2026-06-02 | 149.02 | 149.16 | 146.71 | 146.99 | 146.99 | qfq | 8,225,927 | 1,213,625,584 | -1.63% |
| 2026-06-01 | 151.65 | 152.55 | 148.80 | 149.43 | 149.43 | qfq | 8,559,743 | 1,284,034,080 | -1.58% |
| 2026-05-29 | 150.71 | 154.36 | 150.00 | 151.83 | 151.83 | qfq | 10,430,319 | 1,591,733,174 | 0.70% |
| 2026-05-28 | 152.00 | 152.50 | 148.44 | 150.78 | 150.78 | qfq | 9,681,554 | 1,452,862,748 | -2.09% |
| 2026-05-27 | 152.80 | 155.68 | 150.10 | 154.00 | 152.44 | qfq | 10,933,653 | 1,668,289,245 | 0.56% |
| 2026-05-26 | 152.50 | 155.59 | 152.50 | 153.15 | 151.60 | qfq | 6,924,876 | 1,064,947,261 | -0.31% |
| 2026-05-25 | 152.58 | 155.17 | 151.36 | 153.63 | 152.07 | qfq | 6,903,395 | 1,059,469,930 | 0.41% |
| 2026-05-22 | 158.00 | 158.30 | 152.90 | 153.00 | 151.45 | qfq | 13,623,859 | 2,107,886,622 | -3.32% |
| 2026-05-21 | 154.80 | 165.89 | 154.10 | 158.26 | 156.66 | qfq | 15,287,348 | 2,461,681,917 | 2.24% |
| 2026-05-20 | 158.20 | 158.30 | 154.80 | 154.80 | 153.23 | qfq | 8,129,459 | 1,264,191,902 | -2.12% |
| 2026-05-19 | 156.00 | 159.38 | 156.00 | 158.15 | 156.55 | qfq | 6,518,972 | 1,028,633,130 | 1.16% |
| 2026-05-18 | 160.25 | 160.37 | 155.69 | 156.33 | 154.75 | qfq | 9,044,917 | 1,421,831,476 | -2.52% |
| 2026-05-15 | 161.11 | 163.10 | 160.07 | 160.37 | 158.75 | qfq | 7,013,694 | 1,132,546,315 | -0.54% |
| 2026-05-14 | 165.10 | 166.49 | 161.24 | 161.24 | 159.61 | qfq | 8,594,922 | 1,404,118,578 | -2.83% |
| 2026-05-13 | 166.30 | 167.25 | 164.22 | 165.94 | 164.26 | qfq | 7,109,795 | 1,175,652,869 | -0.27% |
| 2026-05-12 | 168.68 | 169.84 | 166.26 | 166.39 | 164.70 | qfq | 8,103,659 | 1,357,088,446 | -1.67% |
| 2026-05-11 | 170.00 | 170.90 | 167.03 | 169.21 | 167.50 | qfq | 12,253,732 | 2,063,686,520 | -0.82% |
| 2026-05-08 | 170.40 | 172.67 | 170.32 | 170.61 | 168.88 | qfq | 7,113,442 | 1,220,721,297 | 0.06% |
| 2026-05-07 | 173.19 | 176.56 | 170.25 | 170.50 | 168.77 | qfq | 10,342,300 | 1,777,293,309 | -1.26% |
| 2026-05-06 | 168.39 | 173.30 | 168.00 | 172.68 | 170.93 | qfq | 12,773,323 | 2,198,045,330 | 2.54% |
| 2026-04-30 | 167.50 | 169.88 | 166.81 | 168.40 | 166.69 | qfq | 9,761,604 | 1,643,218,327 | 0.00% |
| 2026-04-29 | 162.30 | 169.01 | 162.11 | 168.40 | 166.69 | qfq | 19,590,834 | 3,272,550,513 | 4.52% |
| 2026-04-28 | 157.77 | 162.90 | 157.60 | 161.11 | 159.48 | qfq | 12,677,491 | 2,035,785,400 | 1.96% |
| 2026-04-27 | 160.30 | 160.92 | 157.81 | 158.01 | 156.41 | qfq | 8,051,360 | 1,280,012,694 | -1.86% |
| 2026-04-24 | 160.25 | 162.76 | 158.63 | 161.00 | 159.37 | qfq | 9,223,824 | 1,485,053,892 | -0.02% |
| 2026-04-23 | 159.49 | 162.46 | 159.00 | 161.04 | 159.41 | qfq | 10,252,027 | 1,652,382,265 | 0.90% |
| 2026-04-22 | 157.01 | 160.99 | 157.01 | 159.60 | 157.98 | qfq | 7,047,162 | 1,119,470,514 | 0.47% |
| 2026-04-21 | 158.13 | 161.81 | 158.00 | 158.85 | 157.24 | qfq | 7,992,842 | 1,273,422,195 | 0.47% |
| 2026-04-20 | 156.50 | 159.77 | 154.60 | 158.10 | 156.50 | qfq | 9,123,293 | 1,433,529,678 | 0.86% |
| 2026-04-17 | 159.92 | 159.92 | 156.71 | 156.75 | 155.16 | qfq | 8,917,087 | 1,404,800,005 | -2.31% |
| 2026-04-16 | 160.32 | 160.86 | 159.46 | 160.46 | 158.83 | qfq | 5,449,317 | 872,440,530 | 0.10% |
| 2026-04-15 | 161.54 | 162.62 | 160.02 | 160.30 | 158.68 | qfq | 6,686,283 | 1,076,187,327 | -0.10% |
| 2026-04-14 | 158.68 | 161.57 | 156.91 | 160.46 | 158.83 | qfq | 8,910,806 | 1,415,425,782 | 1.60% |
| 2026-04-13 | 157.50 | 159.62 | 156.51 | 157.94 | 156.34 | qfq | 5,990,731 | 946,382,375 | -0.15% |
| 2026-04-10 | 157.10 | 159.98 | 156.35 | 158.18 | 156.58 | qfq | 8,789,075 | 1,391,683,141 | 1.20% |
| 2026-04-09 | 161.50 | 161.91 | 156.18 | 156.30 | 154.72 | qfq | 11,893,884 | 1,879,819,789 | -4.06% |
| 2026-04-08 | 159.53 | 162.98 | 159.53 | 162.92 | 161.27 | qfq | 8,194,302 | 1,325,537,834 | 3.27% |
| 2026-04-07 | 158.43 | 159.78 | 157.36 | 157.76 | 156.16 | qfq | 4,725,484 | 748,480,770 | -0.40% |
| 2026-04-03 | 161.98 | 162.44 | 158.32 | 158.40 | 156.80 | qfq | 7,571,885 | 1,207,402,890 | -2.46% |
| 2026-04-02 | 165.50 | 165.58 | 162.10 | 162.40 | 160.75 | qfq | 9,159,012 | 1,495,120,696 | -2.11% |
| 2026-04-01 | 165.76 | 170.25 | 164.75 | 165.90 | 164.22 | qfq | 9,833,102 | 1,639,402,203 | 0.75% |
| 2026-03-31 | 167.36 | 169.00 | 164.66 | 164.66 | 162.99 | qfq | 8,970,621 | 1,495,198,847 | -3.58% |
| 2026-03-30 | 168.50 | 171.49 | 168.04 | 170.77 | 169.04 | qfq | 6,130,635 | 1,043,269,848 | 0.69% |
| 2026-03-27 | 163.00 | 169.98 | 162.60 | 169.60 | 167.88 | qfq | 7,901,969 | 1,327,258,389 | 3.23% |
| 2026-03-26 | 166.99 | 168.25 | 164.25 | 164.30 | 162.64 | qfq | 6,222,287 | 1,031,465,535 | -1.89% |
| 2026-03-25 | 168.00 | 168.49 | 166.78 | 167.47 | 165.77 | qfq | 5,210,187 | 873,242,057 | 0.66% |
| 2026-03-24 | 167.96 | 168.25 | 165.25 | 166.37 | 164.68 | qfq | 5,609,247 | 932,803,796 | 0.46% |
| 2026-03-23 | 167.01 | 168.75 | 165.17 | 165.61 | 163.93 | qfq | 8,785,793 | 1,465,283,908 | -2.31% |
| 2026-03-20 | 171.86 | 173.23 | 169.52 | 169.52 | 167.80 | qfq | 6,636,941 | 1,133,363,431 | -1.36% |
| 2026-03-19 | 173.18 | 173.95 | 171.69 | 171.86 | 170.12 | qfq | 6,767,250 | 1,167,586,341 | -1.75% |
| 2026-03-18 | 177.80 | 178.39 | 174.24 | 174.92 | 173.15 | qfq | 8,150,112 | 1,428,657,766 | -1.79% |
| 2026-03-17 | 177.50 | 180.55 | 177.18 | 178.10 | 176.30 | qfq | 7,173,727 | 1,284,850,937 | 0.48% |
| 2026-03-16 | 179.00 | 179.13 | 176.66 | 177.25 | 175.45 | qfq | 5,175,944 | 918,869,004 | -0.74% |
| 2026-03-13 | 178.51 | 179.21 | 177.32 | 178.57 | 176.76 | qfq | 3,919,106 | 699,907,578 | 0.22% |
| 2026-03-12 | 180.30 | 180.72 | 178.01 | 178.18 | 176.38 | qfq | 4,968,301 | 888,132,452 | -1.32% |
| 2026-03-11 | 180.50 | 181.85 | 179.32 | 180.57 | 178.74 | qfq | 5,140,947 | 927,062,420 | 0.13% |
| 2026-03-10 | 179.99 | 180.76 | 179.27 | 180.34 | 178.51 | qfq | 3,938,799 | 709,263,505 | 0.87% |
| 2026-03-09 | 179.50 | 181.98 | 177.83 | 178.78 | 176.97 | qfq | 5,866,763 | 1,052,744,457 | -1.43% |
| 2026-03-06 | 175.80 | 182.25 | 175.50 | 181.37 | 179.53 | qfq | 7,638,494 | 1,378,955,726 | 2.93% |
| 2026-03-05 | 178.00 | 178.30 | 175.90 | 176.20 | 174.42 | qfq | 5,098,138 | 901,181,052 | 0.26% |
| 2026-03-04 | 179.75 | 179.78 | 175.75 | 175.75 | 173.97 | qfq | 8,835,447 | 1,566,433,299 | -2.58% |
| 2026-03-03 | 183.25 | 183.85 | 180.30 | 180.40 | 178.57 | qfq | 8,567,185 | 1,556,552,528 | -1.80% |
| 2026-03-02 | 184.91 | 186.01 | 181.75 | 183.70 | 181.84 | qfq | 8,620,961 | 1,584,365,515 | -1.19% |
| 2026-02-27 | 186.90 | 186.90 | 185.78 | 185.92 | 184.04 | qfq | 5,319,341 | 989,897,082 | -0.73% |
| 2026-02-26 | 187.60 | 189.99 | 186.50 | 187.28 | 185.38 | qfq | 5,775,980 | 1,084,388,865 | 0.17% |
| 2026-02-25 | 186.20 | 187.94 | 185.15 | 186.96 | 185.07 | qfq | 5,033,561 | 941,800,595 | 0.41% |
| 2026-02-24 | 187.82 | 187.95 | 185.79 | 186.20 | 184.31 | qfq | 4,249,537 | 792,131,147 | 0.23% |
| 2026-02-13 | 187.96 | 187.96 | 185.67 | 185.77 | 183.89 | qfq | 6,460,577 | 1,204,825,807 | -1.19% |
| 2026-02-12 | 189.21 | 189.77 | 188.00 | 188.00 | 186.10 | qfq | 4,648,176 | 875,685,158 | -0.64% |
| 2026-02-11 | 190.00 | 190.38 | 189.12 | 189.21 | 187.29 | qfq | 3,563,178 | 675,849,315 | -0.60% |
| 2026-02-10 | 189.16 | 191.00 | 188.68 | 190.36 | 188.43 | qfq | 5,174,828 | 983,171,129 | 0.63% |
| 2026-02-09 | 189.68 | 189.94 | 188.81 | 189.17 | 187.25 | qfq | 5,072,057 | 959,213,244 | -0.17% |
| 2026-02-06 | 191.89 | 192.32 | 188.66 | 189.49 | 187.57 | qfq | 7,093,655 | 1,346,819,776 | -1.36% |
| 2026-02-05 | 191.96 | 193.50 | 191.25 | 192.10 | 190.15 | qfq | 5,681,961 | 1,093,047,725 | -0.29% |
| 2026-02-04 | 187.98 | 193.22 | 187.37 | 192.66 | 190.71 | qfq | 8,430,584 | 1,602,704,046 | 2.40% |
| 2026-02-03 | 187.79 | 188.88 | 187.03 | 188.15 | 186.24 | qfq | 5,747,124 | 1,080,126,908 | 0.56% |
| 2026-02-02 | 189.50 | 190.95 | 187.11 | 187.11 | 185.21 | qfq | 6,663,376 | 1,259,069,263 | -1.14% |
| 2026-01-30 | 193.33 | 193.33 | 189.26 | 189.26 | 187.34 | qfq | 7,503,722 | 1,433,946,563 | -2.13% |
| 2026-01-29 | 188.07 | 194.50 | 186.75 | 193.38 | 191.42 | qfq | 11,654,456 | 2,228,474,532 | 2.83% |
| 2026-01-28 | 192.10 | 192.15 | 188.00 | 188.06 | 186.15 | qfq | 14,305,050 | 2,710,394,003 | -2.13% |
| 2026-01-27 | 195.25 | 196.50 | 192.00 | 192.16 | 190.21 | qfq | 9,552,448 | 1,847,847,777 | -1.51% |
| 2026-01-26 | 195.88 | 196.72 | 193.13 | 195.10 | 193.12 | qfq | 9,907,037 | 1,927,293,439 | -0.21% |
| 2026-01-23 | 194.75 | 197.00 | 194.30 | 195.51 | 193.53 | qfq | 8,347,262 | 1,633,560,992 | 1.04% |
| 2026-01-22 | 195.85 | 196.09 | 193.35 | 193.50 | 191.54 | qfq | 7,234,151 | 1,406,657,819 | -0.92% |
| 2026-01-21 | 196.90 | 198.18 | 195.06 | 195.30 | 193.32 | qfq | 7,511,334 | 1,475,799,679 | -0.86% |
| 2026-01-20 | 200.91 | 201.18 | 196.60 | 197.00 | 195.00 | qfq | 8,109,420 | 1,607,818,354 | -1.59% |
| 2026-01-19 | 201.19 | 202.88 | 199.88 | 200.19 | 198.16 | qfq | 7,155,955 | 1,438,803,781 | -0.50% |
| 2026-01-16 | 204.51 | 206.71 | 201.03 | 201.19 | 199.15 | qfq | 9,608,826 | 1,947,856,719 | -1.42% |
| 2026-01-15 | 206.75 | 207.50 | 203.50 | 204.08 | 202.01 | qfq | 9,975,395 | 2,042,603,169 | -1.77% |
| 2026-01-14 | 208.00 | 214.12 | 206.12 | 207.76 | 205.66 | qfq | 15,512,054 | 3,264,068,434 | -0.22% |
| 2026-01-13 | 209.20 | 213.08 | 207.50 | 208.22 | 206.11 | qfq | 15,608,509 | 3,275,701,164 | 0.09% |
| 2026-01-12 | 204.75 | 209.31 | 204.50 | 208.03 | 205.92 | qfq | 12,912,514 | 2,681,170,242 | 2.14% |
| 2026-01-09 | 202.00 | 205.20 | 201.85 | 203.68 | 201.62 | qfq | 8,979,800 | 1,827,441,993 | 0.98% |
| 2026-01-08 | 201.25 | 203.30 | 199.30 | 201.71 | 199.67 | qfq | 8,366,947 | 1,684,368,758 | 0.42% |
| 2026-01-07 | 203.87 | 204.14 | 200.04 | 200.87 | 198.84 | qfq | 9,768,042 | 1,970,678,841 | -1.51% |
| 2026-01-06 | 200.50 | 205.70 | 200.11 | 203.94 | 201.87 | qfq | 13,477,321 | 2,736,507,776 | 2.17% |
| 2026-01-05 | 190.46 | 199.86 | 190.46 | 199.60 | 197.58 | qfq | 16,974,845 | 3,338,574,021 | 4.80% |
| 2025-12-31 | 195.20 | 195.38 | 190.37 | 190.45 | 188.52 | qfq | 11,374,804 | 2,181,941,819 | -2.63% |
| 2025-12-30 | 199.03 | 199.50 | 194.98 | 195.59 | 193.61 | qfq | 8,272,416 | 1,623,313,218 | -1.71% |
| 2025-12-29 | 200.02 | 201.50 | 198.80 | 199.00 | 196.98 | qfq | 5,173,689 | 1,033,931,127 | -0.50% |
| 2025-12-26 | 201.25 | 201.88 | 199.61 | 199.99 | 197.96 | qfq | 4,123,388 | 825,869,252 | -0.71% |
| 2025-12-25 | 198.00 | 202.10 | 197.06 | 201.43 | 199.39 | qfq | 5,763,110 | 1,154,498,720 | 1.67% |
| 2025-12-24 | 197.75 | 198.73 | 197.31 | 198.13 | 196.12 | qfq | 3,451,761 | 683,646,785 | 0.03% |
| 2025-12-23 | 200.00 | 200.45 | 198.00 | 198.07 | 196.06 | qfq | 4,256,222 | 845,242,974 | -0.82% |
| 2025-12-22 | 198.34 | 200.93 | 197.75 | 199.70 | 197.68 | qfq | 5,042,143 | 1,007,424,679 | 0.76% |
| 2025-12-19 | 197.70 | 200.30 | 197.51 | 198.19 | 196.18 | qfq | 4,755,016 | 944,854,022 | 0.21% |
| 2025-12-18 | 196.00 | 199.91 | 195.75 | 197.77 | 195.77 | qfq | 4,833,549 | 957,501,152 | 0.72% |
| 2025-12-17 | 194.80 | 197.84 | 193.47 | 196.36 | 194.37 | qfq | 5,777,455 | 1,128,723,675 | 0.80% |
| 2025-12-16 | 197.03 | 198.98 | 194.81 | 194.81 | 192.84 | qfq | 5,151,933 | 1,008,042,443 | -1.12% |
| 2025-12-15 | 199.64 | 200.00 | 197.01 | 197.01 | 195.01 | qfq | 4,945,501 | 982,059,614 | -1.41% |
| 2025-12-12 | 195.75 | 200.75 | 194.51 | 199.82 | 197.80 | qfq | 11,203,342 | 2,222,511,006 | 2.07% |
| 2025-12-11 | 198.00 | 198.69 | 195.77 | 195.77 | 193.79 | qfq | 5,672,846 | 1,116,988,941 | -1.13% |
| 2025-12-10 | 197.75 | 198.45 | 195.85 | 198.00 | 195.99 | qfq | 5,134,463 | 1,012,919,769 | -0.36% |
| 2025-12-09 | 200.00 | 203.49 | 198.03 | 198.71 | 196.70 | qfq | 5,740,402 | 1,147,924,114 | -0.67% |
| 2025-12-08 | 202.39 | 204.75 | 200.02 | 200.05 | 198.02 | qfq | 6,107,154 | 1,233,828,999 | -1.16% |
| 2025-12-05 | 200.05 | 202.88 | 199.30 | 202.39 | 200.34 | qfq | 4,473,259 | 898,941,166 | 1.20% |
| 2025-12-04 | 200.00 | 201.99 | 199.68 | 200.00 | 197.97 | qfq | 3,631,202 | 728,550,136 | 0.25% |
| 2025-12-03 | 200.62 | 201.07 | 198.31 | 199.50 | 197.48 | qfq | 4,468,966 | 892,968,122 | -0.56% |
| 2025-12-02 | 201.00 | 202.24 | 200.20 | 200.62 | 198.59 | qfq | 4,251,796 | 855,263,688 | -0.50% |
| 2025-12-01 | 204.00 | 204.00 | 200.50 | 201.62 | 199.58 | qfq | 5,886,038 | 1,185,132,545 | -1.17% |
| 2025-11-28 | 199.00 | 204.50 | 198.71 | 204.01 | 201.94 | qfq | 11,776,089 | 2,378,087,621 | 3.93% |
| 2025-11-27 | 193.39 | 197.75 | 191.78 | 196.30 | 194.31 | qfq | 7,196,972 | 1,404,717,501 | 1.50% |
| 2025-11-26 | 193.96 | 194.90 | 192.68 | 193.40 | 191.44 | qfq | 6,076,883 | 1,176,347,908 | -0.25% |
| 2025-11-25 | 193.75 | 195.22 | 192.75 | 193.88 | 191.92 | qfq | 5,967,145 | 1,157,044,916 | 0.46% |
| 2025-11-24 | 195.11 | 197.00 | 192.25 | 193.00 | 191.04 | qfq | 6,513,479 | 1,265,281,317 | -1.08% |
| 2025-11-21 | 197.99 | 199.57 | 193.68 | 195.11 | 193.13 | qfq | 9,787,593 | 1,918,216,284 | -1.88% |
| 2025-11-20 | 204.80 | 205.38 | 198.01 | 198.85 | 196.84 | qfq | 10,607,718 | 2,125,929,779 | -2.91% |
| 2025-11-19 | 206.72 | 207.25 | 204.81 | 204.81 | 202.74 | qfq | 5,072,902 | 1,043,110,570 | -0.92% |
| 2025-11-18 | 206.00 | 206.85 | 205.56 | 206.71 | 204.62 | qfq | 3,973,786 | 819,165,198 | 0.33% |
| 2025-11-17 | 207.00 | 207.56 | 205.80 | 206.04 | 203.95 | qfq | 4,530,936 | 934,167,629 | -0.80% |
| 2025-11-14 | 207.50 | 209.67 | 207.20 | 207.70 | 205.60 | qfq | 5,173,689 | 1,080,135,957 | -0.24% |
| 2025-11-13 | 208.58 | 209.19 | 207.21 | 208.21 | 206.10 | qfq | 5,708,983 | 1,187,586,307 | 0.00% |
| 2025-11-12 | 207.79 | 210.88 | 207.79 | 208.20 | 206.09 | qfq | 7,492,587 | 1,571,625,808 | -0.24% |
| 2025-11-11 | 208.80 | 209.60 | 207.00 | 208.70 | 205.25 | qfq | 6,099,034 | 1,269,951,881 | -0.31% |
| 2025-11-10 | 205.50 | 209.65 | 205.05 | 209.35 | 205.89 | qfq | 8,196,014 | 1,703,133,877 | 1.73% |
| 2025-11-07 | 206.23 | 207.27 | 204.55 | 205.79 | 202.39 | qfq | 5,924,726 | 1,219,514,252 | -0.27% |
| 2025-11-06 | 206.70 | 207.89 | 205.73 | 206.35 | 202.94 | qfq | 6,046,140 | 1,250,529,177 | 0.04% |
| 2025-11-05 | 205.11 | 208.97 | 204.55 | 206.27 | 202.86 | qfq | 7,489,028 | 1,551,641,928 | -0.35% |
| 2025-11-04 | 211.50 | 212.88 | 205.05 | 207.00 | 203.58 | qfq | 12,605,254 | 2,622,502,209 | -2.36% |
| 2025-11-03 | 215.03 | 216.38 | 211.50 | 212.01 | 208.50 | qfq | 9,344,035 | 1,986,531,361 | -1.41% |
| 2025-10-31 | 215.50 | 216.89 | 212.13 | 215.04 | 211.48 | qfq | 10,886,896 | 2,343,803,678 | -0.76% |
| 2025-10-30 | 220.00 | 224.50 | 216.00 | 216.69 | 213.11 | qfq | 12,001,457 | 2,636,425,724 | -2.76% |
| 2025-10-29 | 224.49 | 224.69 | 218.28 | 222.83 | 219.15 | qfq | 9,169,127 | 2,022,219,150 | -1.00% |
| 2025-10-28 | 223.51 | 226.36 | 222.47 | 225.09 | 221.37 | qfq | 5,936,499 | 1,333,788,834 | 0.80% |
| 2025-10-27 | 222.98 | 224.70 | 221.91 | 223.30 | 219.61 | qfq | 6,589,229 | 1,470,876,537 | 0.79% |
| 2025-10-24 | 221.85 | 222.98 | 220.85 | 221.55 | 217.89 | qfq | 4,388,826 | 972,603,189 | -0.11% |
| 2025-10-23 | 220.31 | 222.18 | 219.02 | 221.80 | 218.13 | qfq | 5,016,735 | 1,105,082,596 | 0.73% |
| 2025-10-22 | 222.67 | 223.50 | 220.11 | 220.20 | 216.56 | qfq | 6,005,954 | 1,328,767,861 | -1.51% |
| 2025-10-21 | 223.47 | 226.95 | 223.24 | 223.57 | 219.87 | qfq | 6,519,870 | 1,462,859,764 | 0.04% |
| 2025-10-20 | 227.02 | 227.81 | 222.73 | 223.47 | 219.78 | qfq | 6,256,862 | 1,406,185,055 | -0.90% |
| 2025-10-17 | 230.03 | 231.49 | 225.28 | 225.50 | 221.77 | qfq | 7,463,730 | 1,696,692,464 | -2.35% |
| 2025-10-16 | 230.51 | 233.95 | 229.10 | 230.93 | 227.11 | qfq | 6,072,653 | 1,405,171,059 | 0.19% |
| 2025-10-15 | 232.00 | 233.43 | 229.70 | 230.50 | 226.69 | qfq | 8,278,355 | 1,911,219,145 | -0.08% |
| 2025-10-14 | 237.70 | 239.79 | 230.23 | 230.68 | 226.87 | qfq | 10,426,206 | 2,441,730,601 | -1.92% |
| 2025-10-13 | 238.00 | 239.99 | 233.05 | 235.20 | 231.31 | qfq | 10,861,264 | 2,561,177,744 | -2.81% |
| 2025-10-10 | 246.30 | 247.00 | 241.72 | 242.00 | 238.00 | qfq | 7,796,751 | 1,901,300,944 | -2.51% |
| 2025-10-09 | 244.00 | 248.98 | 240.01 | 248.24 | 244.14 | qfq | 10,982,587 | 2,679,400,200 | 1.04% |
| 2025-09-30 | 238.79 | 246.65 | 237.80 | 245.69 | 241.63 | qfq | 10,279,428 | 2,497,367,842 | 2.80% |
| 2025-09-29 | 238.55 | 240.38 | 234.33 | 239.00 | 235.05 | qfq | 8,239,720 | 1,950,274,672 | 0.19% |
| 2025-09-26 | 244.36 | 244.36 | 238.30 | 238.55 | 234.61 | qfq | 7,943,595 | 1,915,041,089 | -2.63% |
| 2025-09-25 | 233.68 | 246.45 | 232.72 | 245.00 | 240.95 | qfq | 16,215,810 | 3,907,220,904 | 4.75% |
| 2025-09-24 | 232.60 | 235.87 | 232.60 | 233.89 | 230.02 | qfq | 5,540,700 | 1,295,073,033 | 0.17% |
| 2025-09-23 | 236.28 | 236.73 | 230.00 | 233.50 | 229.64 | qfq | 9,011,132 | 2,096,574,298 | -1.54% |
| 2025-09-22 | 236.08 | 240.25 | 235.60 | 237.15 | 233.23 | qfq | 7,581,793 | 1,799,709,710 | 0.91% |
| 2025-09-19 | 238.50 | 240.78 | 235.00 | 235.00 | 231.11 | qfq | 7,577,102 | 1,796,059,142 | -1.18% |
| 2025-09-18 | 239.98 | 242.99 | 236.51 | 237.80 | 233.87 | qfq | 9,911,972 | 2,379,753,662 | -0.66% |
| 2025-09-17 | 239.60 | 242.48 | 238.07 | 239.39 | 235.43 | qfq | 6,052,935 | 1,449,116,769 | -0.09% |
| 2025-09-16 | 239.70 | 242.23 | 238.50 | 239.60 | 235.64 | qfq | 5,773,118 | 1,384,797,823 | 0.00% |
| 2025-09-15 | 241.50 | 242.53 | 239.00 | 239.60 | 235.64 | qfq | 6,804,803 | 1,635,753,802 | -0.58% |
| 2025-09-12 | 243.70 | 247.25 | 240.78 | 240.99 | 237.01 | qfq | 6,898,513 | 1,672,429,304 | -1.13% |
| 2025-09-11 | 237.70 | 243.95 | 236.41 | 243.74 | 239.71 | qfq | 7,610,702 | 1,830,606,126 | 2.11% |
| 2025-09-10 | 240.96 | 241.93 | 237.65 | 238.71 | 234.76 | qfq | 6,482,285 | 1,552,723,738 | -0.95% |
| 2025-09-09 | 246.33 | 248.04 | 240.05 | 241.00 | 237.02 | qfq | 11,474,254 | 2,792,435,649 | -2.84% |
| 2025-09-08 | 236.00 | 252.95 | 236.00 | 248.04 | 243.94 | qfq | 16,196,473 | 4,019,032,360 | 4.24% |
| 2025-09-05 | 233.40 | 238.61 | 231.46 | 237.96 | 234.03 | qfq | 7,497,753 | 1,764,298,875 | 1.91% |
| 2025-09-04 | 238.97 | 240.81 | 231.31 | 233.50 | 228.35 | qfq | 9,814,753 | 2,315,543,247 | -2.22% |
| 2025-09-03 | 241.96 | 244.16 | 238.01 | 238.81 | 233.54 | qfq | 8,811,143 | 2,120,999,444 | -1.38% |
| 2025-09-02 | 246.26 | 250.75 | 240.78 | 242.16 | 236.82 | qfq | 10,505,876 | 2,569,370,677 | -1.75% |
| 2025-09-01 | 244.42 | 248.35 | 242.52 | 246.48 | 241.04 | qfq | 10,996,766 | 2,696,774,300 | 1.52% |
| 2025-08-29 | 244.34 | 246.66 | 241.60 | 242.79 | 237.44 | qfq | 11,838,542 | 2,881,779,929 | -1.74% |
| 2025-08-28 | 243.00 | 251.00 | 240.51 | 247.08 | 241.63 | qfq | 17,405,274 | 4,277,787,070 | -0.09% |
| 2025-08-27 | 245.60 | 257.00 | 245.56 | 247.31 | 241.86 | qfq | 16,350,599 | 4,109,466,139 | 0.22% |
| 2025-08-26 | 244.11 | 250.26 | 244.00 | 246.77 | 241.33 | qfq | 10,012,424 | 2,474,133,451 | 0.52% |
| 2025-08-25 | 246.46 | 247.18 | 243.27 | 245.50 | 240.09 | qfq | 9,513,371 | 2,332,023,190 | 0.51% |
| 2025-08-22 | 245.49 | 247.00 | 242.20 | 244.25 | 238.86 | qfq | 9,147,793 | 2,230,871,105 | -0.59% |
| 2025-08-21 | 236.98 | 248.83 | 236.88 | 245.71 | 240.29 | qfq | 16,647,846 | 4,081,338,907 | 3.87% |
| 2025-08-20 | 233.70 | 236.99 | 231.80 | 236.56 | 231.34 | qfq | 6,252,258 | 1,464,945,109 | 1.02% |
| 2025-08-19 | 236.65 | 238.49 | 234.14 | 234.18 | 229.02 | qfq | 6,901,588 | 1,629,000,476 | -1.04% |
| 2025-08-18 | 235.24 | 238.00 | 234.36 | 236.65 | 231.43 | qfq | 8,167,839 | 1,929,048,017 | 0.60% |
| 2025-08-15 | 233.40 | 237.47 | 232.16 | 235.23 | 230.04 | qfq | 7,471,763 | 1,751,996,918 | 0.77% |
| 2025-08-14 | 238.05 | 240.50 | 232.53 | 233.44 | 228.29 | qfq | 7,627,473 | 1,796,036,727 | -1.29% |
| 2025-08-13 | 234.50 | 236.70 | 232.53 | 236.49 | 231.28 | qfq | 7,398,590 | 1,738,057,177 | 0.93% |
| 2025-08-12 | 230.50 | 238.68 | 230.10 | 234.30 | 229.13 | qfq | 10,872,820 | 2,560,821,098 | 1.65% |
| 2025-08-11 | 231.00 | 231.86 | 227.01 | 230.50 | 225.42 | qfq | 6,259,666 | 1,436,486,998 | -0.09% |
| 2025-08-08 | 231.61 | 235.97 | 229.18 | 230.71 | 225.62 | qfq | 6,436,939 | 1,495,955,388 | -0.03% |
| 2025-08-07 | 228.00 | 235.30 | 227.34 | 230.79 | 225.70 | qfq | 7,288,000 | 1,689,274,498 | 1.09% |
| 2025-08-06 | 228.60 | 229.98 | 226.68 | 228.31 | 223.28 | qfq | 4,052,063 | 923,386,747 | 0.12% |
| 2025-08-05 | 227.31 | 228.56 | 226.14 | 228.03 | 223.00 | qfq | 3,660,982 | 832,311,750 | 0.32% |
| 2025-08-04 | 226.99 | 228.00 | 224.66 | 227.30 | 222.29 | qfq | 5,935,133 | 1,340,214,310 | 0.03% |
| 2025-08-01 | 231.00 | 233.44 | 226.00 | 227.23 | 222.22 | qfq | 7,168,359 | 1,639,613,530 | -1.72% |
| 2025-07-31 | 237.96 | 238.00 | 229.99 | 231.20 | 226.10 | qfq | 8,432,343 | 1,973,821,629 | -2.84% |
| 2025-07-30 | 231.80 | 242.00 | 228.70 | 237.96 | 232.71 | qfq | 13,550,928 | 3,233,304,462 | 2.65% |
| 2025-07-29 | 232.85 | 234.40 | 228.01 | 231.82 | 226.71 | qfq | 7,926,224 | 1,830,368,252 | -0.58% |
| 2025-07-28 | 232.50 | 234.66 | 230.68 | 233.18 | 228.04 | qfq | 5,499,360 | 1,281,505,996 | 0.58% |
| 2025-07-25 | 231.96 | 235.93 | 230.18 | 231.84 | 226.73 | qfq | 7,192,040 | 1,673,424,579 | -0.10% |
| 2025-07-24 | 228.74 | 236.28 | 226.00 | 232.07 | 226.95 | qfq | 11,118,418 | 2,561,826,514 | 1.56% |
| 2025-07-23 | 226.04 | 232.42 | 226.04 | 228.50 | 223.46 | qfq | 8,910,358 | 2,043,278,027 | 1.11% |
| 2025-07-22 | 225.50 | 226.19 | 222.03 | 226.00 | 221.02 | qfq | 6,221,770 | 1,394,868,072 | 0.09% |
| 2025-07-21 | 225.50 | 226.98 | 224.09 | 225.79 | 220.81 | qfq | 5,739,656 | 1,295,281,348 | 0.21% |
| 2025-07-18 | 217.28 | 225.52 | 217.27 | 225.32 | 220.35 | qfq | 11,335,413 | 2,508,390,427 | 3.75% |
| 2025-07-17 | 214.59 | 217.19 | 214.06 | 217.18 | 212.39 | qfq | 5,923,001 | 1,275,720,560 | 1.18% |
| 2025-07-16 | 214.86 | 216.29 | 214.00 | 214.65 | 209.92 | qfq | 5,223,867 | 1,121,613,341 | -0.19% |
| 2025-07-15 | 216.63 | 217.99 | 214.86 | 215.06 | 210.32 | qfq | 5,003,950 | 1,081,007,202 | -0.89% |
| 2025-07-14 | 221.08 | 221.75 | 216.87 | 217.00 | 212.22 | qfq | 5,455,324 | 1,190,394,281 | -1.85% |
| 2025-07-11 | 219.76 | 222.98 | 218.20 | 221.08 | 216.21 | qfq | 6,232,920 | 1,377,133,447 | 1.11% |
| 2025-07-10 | 214.49 | 219.36 | 214.13 | 218.65 | 213.83 | qfq | 6,738,394 | 1,465,203,802 | 1.94% |
| 2025-07-09 | 217.33 | 217.34 | 214.30 | 214.48 | 209.75 | qfq | 8,021,679 | 1,728,280,160 | -1.31% |
| 2025-07-08 | 216.41 | 218.29 | 214.11 | 217.33 | 212.54 | qfq | 5,359,181 | 1,161,448,758 | 0.43% |
| 2025-07-07 | 224.50 | 226.16 | 216.03 | 216.41 | 211.64 | qfq | 9,238,480 | 2,019,724,951 | -3.30% |
| 2025-07-04 | 220.91 | 224.19 | 220.00 | 223.80 | 218.87 | qfq | 6,076,097 | 1,356,097,935 | 1.63% |
| 2025-07-03 | 225.21 | 225.99 | 219.88 | 220.20 | 215.34 | qfq | 7,637,063 | 1,694,538,932 | -2.13% |
| 2025-07-02 | 226.96 | 227.93 | 224.50 | 224.99 | 220.03 | qfq | 2,954,798 | 667,529,588 | -0.67% |
| 2025-07-01 | 224.77 | 227.77 | 224.36 | 226.50 | 221.51 | qfq | 3,735,569 | 846,351,563 | 0.78% |
| 2025-06-30 | 224.10 | 226.20 | 223.00 | 224.75 | 219.79 | qfq | 5,576,367 | 1,248,974,042 | -0.83% |
| 2025-06-27 | 227.97 | 229.50 | 226.03 | 226.64 | 221.64 | qfq | 3,913,515 | 890,565,253 | -0.38% |
| 2025-06-26 | 228.85 | 231.90 | 227.50 | 227.50 | 222.48 | qfq | 3,915,017 | 897,380,793 | -0.68% |
| 2025-06-25 | 225.45 | 229.58 | 224.01 | 229.05 | 224.00 | qfq | 4,305,281 | 976,881,206 | 1.87% |
| 2025-06-24 | 226.04 | 228.00 | 224.77 | 224.84 | 219.88 | qfq | 5,191,438 | 1,173,422,096 | -0.44% |
| 2025-06-23 | 227.26 | 229.26 | 224.89 | 225.83 | 220.85 | qfq | 3,282,143 | 742,988,547 | -0.63% |
| 2025-06-20 | 226.00 | 227.83 | 225.02 | 227.26 | 222.25 | qfq | 3,049,838 | 691,948,480 | 0.58% |
| 2025-06-19 | 229.06 | 229.96 | 225.30 | 225.95 | 220.97 | qfq | 3,355,257 | 761,023,855 | -1.46% |
| 2025-06-18 | 231.41 | 232.60 | 229.30 | 229.30 | 224.24 | qfq | 2,662,996 | 613,452,368 | -1.17% |
| 2025-06-17 | 236.30 | 237.13 | 231.60 | 232.01 | 226.89 | qfq | 4,594,398 | 1,071,818,451 | -1.94% |
| 2025-06-16 | 237.78 | 239.96 | 234.56 | 236.61 | 231.39 | qfq | 3,786,861 | 896,367,446 | -0.28% |
| 2025-06-13 | 236.60 | 242.52 | 235.10 | 237.28 | 232.05 | qfq | 8,108,248 | 1,946,999,628 | 0.29% |
| 2025-06-12 | 237.01 | 238.76 | 233.86 | 236.60 | 231.38 | qfq | 4,130,871 | 976,348,873 | -0.30% |
| 2025-06-11 | 236.79 | 240.18 | 236.05 | 237.32 | 232.09 | qfq | 4,649,144 | 1,106,728,332 | 0.67% |
| 2025-06-10 | 235.75 | 240.85 | 234.00 | 235.75 | 230.55 | qfq | 5,381,392 | 1,281,509,038 | 0.00% |
| 2025-06-09 | 232.97 | 238.00 | 232.20 | 235.75 | 230.55 | qfq | 5,106,040 | 1,205,160,378 | 1.40% |
| 2025-06-06 | 235.90 | 235.90 | 231.62 | 232.50 | 227.37 | qfq | 4,038,675 | 939,347,676 | -1.19% |
| 2025-06-05 | 230.00 | 235.75 | 228.30 | 235.30 | 230.11 | qfq | 5,473,740 | 1,272,839,302 | 2.82% |
| 2025-06-04 | 232.00 | 232.00 | 228.55 | 228.85 | 223.80 | qfq | 4,769,327 | 1,095,857,264 | -1.65% |
| 2025-06-03 | 224.00 | 232.98 | 223.80 | 232.69 | 227.56 | qfq | 6,999,398 | 1,615,763,860 | 3.02% |
| 2025-05-30 | 227.60 | 229.46 | 225.87 | 225.87 | 220.89 | qfq | 4,397,015 | 1,000,357,225 | -0.81% |
| 2025-05-29 | 228.22 | 229.77 | 226.41 | 227.71 | 222.69 | qfq | 4,865,651 | 1,108,955,553 | -1.21% |
| 2025-05-28 | 227.45 | 232.33 | 226.48 | 230.51 | 223.50 | qfq | 3,659,297 | 843,743,284 | 1.42% |
| 2025-05-27 | 228.29 | 229.54 | 226.18 | 227.28 | 220.37 | qfq | 2,920,104 | 664,564,261 | -0.45% |
| 2025-05-26 | 230.77 | 234.44 | 228.20 | 228.31 | 221.37 | qfq | 4,314,642 | 995,100,516 | -1.55% |
| 2025-05-23 | 225.37 | 234.96 | 225.37 | 231.90 | 224.85 | qfq | 9,237,273 | 2,138,998,142 | 2.79% |
| 2025-05-22 | 227.38 | 230.50 | 225.42 | 225.60 | 218.74 | qfq | 3,654,820 | 831,261,064 | -0.47% |
| 2025-05-21 | 223.70 | 228.38 | 222.67 | 226.67 | 219.78 | qfq | 5,781,897 | 1,305,432,528 | 1.32% |
| 2025-05-20 | 226.00 | 227.87 | 222.84 | 223.72 | 216.92 | qfq | 5,159,607 | 1,157,654,070 | -1.01% |
| 2025-05-19 | 227.49 | 228.00 | 225.37 | 226.01 | 219.14 | qfq | 2,704,693 | 611,662,176 | -0.15% |
| 2025-05-16 | 227.95 | 229.34 | 225.70 | 226.35 | 219.47 | qfq | 4,190,854 | 951,131,054 | -0.98% |
| 2025-05-15 | 231.15 | 233.20 | 228.24 | 228.58 | 221.63 | qfq | 4,348,261 | 997,845,892 | -1.43% |
| 2025-05-14 | 232.07 | 233.49 | 230.30 | 231.90 | 224.85 | qfq | 5,106,559 | 1,184,204,267 | -0.46% |
| 2025-05-13 | 230.00 | 233.67 | 229.50 | 232.98 | 225.90 | qfq | 8,093,048 | 1,884,278,785 | 1.67% |
| 2025-05-12 | 226.48 | 229.68 | 225.20 | 229.15 | 222.18 | qfq | 7,782,536 | 1,772,895,178 | 2.30% |
| 2025-05-09 | 225.69 | 226.07 | 223.38 | 224.00 | 217.19 | qfq | 4,910,872 | 1,102,732,354 | -0.82% |
| 2025-05-08 | 221.23 | 226.52 | 221.22 | 225.85 | 218.98 | qfq | 6,871,630 | 1,547,399,579 | 1.55% |
| 2025-05-07 | 222.57 | 223.18 | 219.83 | 222.41 | 215.65 | qfq | 6,656,398 | 1,476,426,178 | 0.99% |
| 2025-05-06 | 222.59 | 222.59 | 217.03 | 220.24 | 213.54 | qfq | 6,303,245 | 1,382,989,159 | 0.26% |
| 2025-04-30 | 215.50 | 221.64 | 214.18 | 219.66 | 212.98 | qfq | 8,264,395 | 1,811,710,769 | 1.77% |
| 2025-04-29 | 210.70 | 218.81 | 209.99 | 215.85 | 209.29 | qfq | 9,008,470 | 1,935,767,245 | 0.49% |
| 2025-04-28 | 216.80 | 217.00 | 214.27 | 214.80 | 208.27 | qfq | 4,401,808 | 947,574,206 | -1.02% |
| 2025-04-25 | 214.77 | 219.31 | 214.77 | 217.01 | 210.41 | qfq | 4,636,334 | 1,009,368,315 | 1.07% |
| 2025-04-24 | 217.00 | 218.96 | 213.96 | 214.71 | 208.18 | qfq | 4,845,525 | 1,047,505,476 | -1.16% |
| 2025-04-23 | 220.02 | 220.60 | 216.60 | 217.22 | 210.61 | qfq | 4,875,898 | 1,062,967,704 | -1.08% |
| 2025-04-22 | 216.05 | 221.14 | 215.31 | 219.60 | 212.92 | qfq | 7,839,933 | 1,719,013,376 | 1.66% |
| 2025-04-21 | 215.05 | 216.79 | 215.05 | 216.02 | 209.45 | qfq | 2,821,304 | 609,486,586 | -0.49% |
| 2025-04-18 | 221.27 | 221.27 | 215.05 | 217.08 | 210.48 | qfq | 4,857,088 | 1,054,451,267 | -2.07% |
| 2025-04-17 | 212.70 | 222.88 | 212.19 | 221.66 | 214.92 | qfq | 8,453,553 | 1,853,379,471 | 3.94% |
| 2025-04-16 | 213.14 | 214.10 | 210.68 | 213.26 | 206.78 | qfq | 5,088,736 | 1,077,948,127 | -0.42% |
| 2025-04-15 | 214.73 | 215.22 | 212.73 | 214.15 | 207.64 | qfq | 3,935,005 | 841,800,509 | -0.26% |
| 2025-04-14 | 216.75 | 218.50 | 214.48 | 214.71 | 208.18 | qfq | 6,487,237 | 1,401,863,785 | -0.09% |
| 2025-04-11 | 215.04 | 216.67 | 212.51 | 214.90 | 208.37 | qfq | 6,134,377 | 1,315,833,241 | -0.44% |
| 2025-04-10 | 216.80 | 219.30 | 214.60 | 215.85 | 209.29 | qfq | 8,685,182 | 1,886,480,162 | 0.98% |
| 2025-04-09 | 211.53 | 214.98 | 209.60 | 213.76 | 207.26 | qfq | 9,185,788 | 1,957,556,629 | -0.16% |
| 2025-04-08 | 213.82 | 214.80 | 209.17 | 214.11 | 207.60 | qfq | 11,179,043 | 2,378,599,473 | 1.19% |
| 2025-04-07 | 217.06 | 222.00 | 206.80 | 211.59 | 205.16 | qfq | 17,462,338 | 3,778,398,606 | -6.07% |
| 2025-04-03 | 228.00 | 230.49 | 225.11 | 225.27 | 218.42 | qfq | 10,704,404 | 2,428,159,010 | -2.00% |
| 2025-04-02 | 236.60 | 238.36 | 229.25 | 229.86 | 222.87 | qfq | 9,288,801 | 2,161,650,609 | -2.87% |
| 2025-04-01 | 234.99 | 239.80 | 232.25 | 236.66 | 229.46 | qfq | 8,206,701 | 1,940,733,182 | 1.14% |
| 2025-03-31 | 238.08 | 239.78 | 234.00 | 234.00 | 226.88 | qfq | 6,186,726 | 1,460,519,562 | -1.71% |
| 2025-03-28 | 241.78 | 242.60 | 238.08 | 238.08 | 230.84 | qfq | 4,300,883 | 1,031,221,439 | -1.77% |
| 2025-03-27 | 239.30 | 242.64 | 238.74 | 242.38 | 235.01 | qfq | 3,380,302 | 814,780,547 | 0.95% |
| 2025-03-26 | 240.46 | 241.25 | 238.40 | 240.10 | 232.80 | qfq | 2,853,690 | 684,541,289 | -0.10% |
| 2025-03-25 | 240.01 | 241.31 | 238.29 | 240.33 | 233.02 | qfq | 3,006,644 | 721,792,271 | 0.35% |
| 2025-03-24 | 239.65 | 241.44 | 238.26 | 239.50 | 232.22 | qfq | 4,104,306 | 983,260,708 | -0.42% |
| 2025-03-21 | 243.62 | 245.88 | 240.25 | 240.50 | 233.19 | qfq | 4,960,047 | 1,202,174,321 | -1.43% |
| 2025-03-20 | 249.00 | 249.54 | 243.88 | 243.98 | 236.56 | qfq | 4,403,995 | 1,083,557,993 | -2.06% |
| 2025-03-19 | 250.03 | 251.83 | 248.00 | 249.12 | 241.54 | qfq | 3,675,967 | 916,997,290 | -0.56% |
| 2025-03-18 | 251.61 | 255.60 | 248.85 | 250.52 | 242.90 | qfq | 5,520,200 | 1,395,227,653 | 0.15% |
| 2025-03-17 | 252.00 | 253.35 | 249.10 | 250.15 | 242.54 | qfq | 5,279,271 | 1,325,303,978 | -0.11% |
| 2025-03-14 | 244.99 | 252.25 | 243.51 | 250.42 | 242.81 | qfq | 8,959,583 | 2,239,411,518 | 2.40% |
| 2025-03-13 | 245.20 | 246.30 | 243.72 | 244.55 | 237.11 | qfq | 4,447,930 | 1,088,770,923 | 0.14% |
| 2025-03-12 | 246.38 | 246.46 | 243.65 | 244.21 | 236.78 | qfq | 4,198,020 | 1,026,923,019 | -0.36% |
| 2025-03-11 | 244.00 | 245.53 | 243.35 | 245.10 | 237.65 | qfq | 5,132,810 | 1,253,811,685 | -0.28% |
| 2025-03-10 | 245.50 | 247.78 | 243.62 | 245.80 | 238.33 | qfq | 5,428,301 | 1,330,245,418 | 0.70% |
| 2025-03-07 | 248.20 | 248.34 | 243.65 | 244.08 | 236.66 | qfq | 4,965,063 | 1,217,338,146 | -1.32% |
| 2025-03-06 | 244.90 | 248.64 | 243.50 | 247.34 | 239.82 | qfq | 5,701,458 | 1,405,708,176 | 1.68% |
| 2025-03-05 | 246.00 | 246.85 | 242.85 | 243.25 | 235.85 | qfq | 4,095,130 | 998,913,804 | -1.12% |
| 2025-03-04 | 248.80 | 248.80 | 241.35 | 246.00 | 238.52 | qfq | 6,155,905 | 1,504,333,117 | -1.56% |
| 2025-03-03 | 251.61 | 252.60 | 248.14 | 249.91 | 242.31 | qfq | 7,172,955 | 1,791,770,044 | -1.19% |
| 2025-02-28 | 254.98 | 261.80 | 252.40 | 252.91 | 245.22 | qfq | 6,187,170 | 1,587,994,066 | -1.13% |
| 2025-02-27 | 254.00 | 257.12 | 252.08 | 255.79 | 248.01 | qfq | 4,508,322 | 1,148,973,117 | 0.20% |
| 2025-02-26 | 254.13 | 255.93 | 252.78 | 255.28 | 247.52 | qfq | 3,777,753 | 961,247,837 | 0.31% |
| 2025-02-25 | 257.00 | 260.76 | 254.50 | 254.50 | 246.76 | qfq | 5,100,521 | 1,308,833,591 | -2.25% |
| 2025-02-24 | 260.00 | 262.84 | 254.61 | 260.37 | 252.45 | qfq | 6,420,178 | 1,669,179,799 | 0.99% |
| 2025-02-21 | 256.66 | 263.80 | 255.36 | 257.82 | 249.98 | qfq | 6,808,712 | 1,762,338,480 | 0.45% |
| 2025-02-20 | 255.78 | 260.80 | 255.21 | 256.66 | 248.86 | qfq | 4,515,835 | 1,163,846,170 | 0.26% |
| 2025-02-19 | 255.80 | 257.20 | 253.50 | 256.00 | 248.22 | qfq | 4,599,821 | 1,175,727,661 | -0.16% |
| 2025-02-18 | 258.58 | 261.80 | 255.05 | 256.40 | 248.60 | qfq | 5,431,621 | 1,402,938,688 | -0.94% |
| 2025-02-17 | 266.80 | 267.10 | 258.37 | 258.84 | 250.97 | qfq | 7,533,666 | 1,975,765,935 | -1.13% |
| 2025-02-14 | 250.50 | 262.96 | 250.18 | 261.80 | 253.84 | qfq | 8,572,800 | 2,216,846,100 | 4.30% |
| 2025-02-13 | 252.40 | 252.98 | 248.66 | 251.00 | 243.37 | qfq | 3,552,872 | 891,977,237 | -0.53% |
| 2025-02-12 | 250.50 | 253.65 | 250.10 | 252.33 | 244.66 | qfq | 3,896,673 | 980,997,357 | -0.13% |
| 2025-02-11 | 254.65 | 257.85 | 252.22 | 252.67 | 244.99 | qfq | 5,978,428 | 1,523,071,464 | -0.54% |
| 2025-02-10 | 251.31 | 256.75 | 249.03 | 254.05 | 246.32 | qfq | 7,344,587 | 1,863,146,766 | 1.14% |
| 2025-02-07 | 242.08 | 252.50 | 240.31 | 251.19 | 243.55 | qfq | 10,857,643 | 2,695,825,170 | 4.66% |
| 2025-02-06 | 237.51 | 243.78 | 235.28 | 240.00 | 232.70 | qfq | 6,983,332 | 1,670,991,970 | 1.35% |
| 2025-02-05 | 234.13 | 239.20 | 232.40 | 236.80 | 229.60 | qfq | 6,118,197 | 1,445,795,160 | 1.89% |
| 2025-01-27 | 235.03 | 235.80 | 232.36 | 232.40 | 225.33 | qfq | 3,479,291 | 813,682,639 | -0.70% |
| 2025-01-24 | 232.32 | 237.48 | 231.62 | 234.04 | 226.92 | qfq | 4,473,633 | 1,050,665,995 | 0.30% |
| 2025-01-23 | 231.46 | 235.95 | 231.00 | 233.33 | 226.23 | qfq | 5,325,494 | 1,245,232,509 | 1.73% |
| 2025-01-22 | 234.77 | 234.94 | 228.60 | 229.37 | 222.40 | qfq | 5,385,232 | 1,240,071,460 | -2.55% |
| 2025-01-21 | 237.00 | 237.57 | 232.62 | 235.38 | 228.22 | qfq | 3,186,414 | 748,336,814 | -0.43% |
| 2025-01-20 | 234.78 | 237.33 | 234.00 | 236.40 | 229.21 | qfq | 4,579,318 | 1,079,408,679 | 1.09% |
| 2025-01-17 | 234.12 | 236.48 | 232.85 | 233.85 | 226.74 | qfq | 4,007,313 | 938,568,031 | -0.29% |
| 2025-01-16 | 236.18 | 238.78 | 234.24 | 234.54 | 227.41 | qfq | 3,203,238 | 757,055,876 | -0.20% |
| 2025-01-15 | 235.00 | 236.06 | 232.66 | 235.00 | 227.85 | qfq | 3,847,721 | 901,960,204 | -0.42% |
| 2025-01-14 | 230.95 | 237.21 | 230.18 | 236.00 | 228.82 | qfq | 5,712,559 | 1,341,057,937 | 1.97% |
| 2025-01-13 | 230.00 | 232.30 | 229.97 | 231.45 | 224.41 | qfq | 3,513,863 | 811,311,261 | 0.19% |
| 2025-01-10 | 236.31 | 237.10 | 231.00 | 231.00 | 223.98 | qfq | 6,134,944 | 1,429,155,213 | -2.23% |
| 2025-01-09 | 238.32 | 240.30 | 236.16 | 236.28 | 229.10 | qfq | 4,544,767 | 1,077,240,419 | -1.25% |
| 2025-01-08 | 241.19 | 241.82 | 237.20 | 239.28 | 232.00 | qfq | 5,343,419 | 1,278,735,513 | -0.84% |
| 2025-01-07 | 246.33 | 246.73 | 239.51 | 241.30 | 233.96 | qfq | 4,885,408 | 1,180,095,474 | -1.71% |
| 2025-01-06 | 246.00 | 249.84 | 244.60 | 245.50 | 238.03 | qfq | 3,883,975 | 957,320,821 | 0.76% |
| 2025-01-03 | 247.86 | 249.13 | 243.07 | 243.66 | 236.25 | qfq | 4,743,398 | 1,167,652,150 | -1.69% |
| 2025-01-02 | 255.41 | 256.56 | 246.26 | 247.85 | 240.31 | qfq | 6,209,262 | 1,549,132,330 | -2.80% |
| 2024-12-31 | 257.50 | 260.53 | 255.00 | 255.00 | 247.25 | qfq | 5,121,702 | 1,320,021,160 | -1.46% |
| 2024-12-30 | 256.51 | 264.00 | 256.51 | 258.79 | 250.92 | qfq | 4,195,145 | 1,093,744,665 | 0.22% |
| 2024-12-27 | 253.55 | 260.20 | 252.16 | 258.23 | 250.38 | qfq | 5,151,573 | 1,323,462,218 | 1.56% |
| 2024-12-26 | 255.69 | 256.50 | 253.72 | 254.27 | 246.54 | qfq | 2,692,095 | 686,091,393 | -0.89% |
| 2024-12-25 | 256.91 | 259.77 | 255.00 | 256.55 | 248.75 | qfq | 4,478,378 | 1,152,833,241 | 0.62% |
| 2024-12-24 | 253.18 | 256.50 | 253.10 | 254.97 | 247.22 | qfq | 3,245,075 | 827,339,094 | 0.46% |
| 2024-12-23 | 251.00 | 256.00 | 250.66 | 253.81 | 246.09 | qfq | 3,866,536 | 981,550,343 | 1.42% |
| 2024-12-20 | 252.37 | 254.85 | 250.26 | 250.26 | 242.65 | qfq | 3,947,853 | 999,387,151 | -0.89% |
| 2024-12-19 | 251.50 | 254.25 | 249.50 | 252.50 | 244.82 | qfq | 4,362,752 | 1,100,670,800 | 0.15% |
| 2024-12-18 | 253.81 | 254.25 | 252.11 | 252.12 | 244.45 | qfq | 3,811,318 | 963,267,446 | -0.35% |
| 2024-12-17 | 253.66 | 255.29 | 252.60 | 253.00 | 245.31 | qfq | 4,327,288 | 1,097,944,764 | -0.28% |
| 2024-12-16 | 260.20 | 261.00 | 252.19 | 253.70 | 245.99 | qfq | 7,248,761 | 1,846,670,577 | -2.11% |
| 2024-12-13 | 268.00 | 269.98 | 259.17 | 259.17 | 251.29 | qfq | 8,059,041 | 2,133,544,665 | -3.75% |
| 2024-12-12 | 260.52 | 270.00 | 260.39 | 269.28 | 261.09 | qfq | 7,819,952 | 2,087,347,078 | 2.66% |
| 2024-12-11 | 262.36 | 262.99 | 258.08 | 262.30 | 254.32 | qfq | 5,435,368 | 1,417,416,481 | -0.26% |
| 2024-12-10 | 270.00 | 270.71 | 262.10 | 262.98 | 254.98 | qfq | 8,825,207 | 2,346,957,204 | 1.20% |
| 2024-12-09 | 262.81 | 263.52 | 258.18 | 259.85 | 251.95 | qfq | 4,453,386 | 1,159,163,175 | -1.13% |
| 2024-12-06 | 256.08 | 263.96 | 256.08 | 262.81 | 254.82 | qfq | 6,987,174 | 1,827,303,480 | 3.06% |
| 2024-12-05 | 257.69 | 259.60 | 253.06 | 255.00 | 247.25 | qfq | 5,107,458 | 1,304,565,911 | -1.76% |
| 2024-12-04 | 260.29 | 260.60 | 257.29 | 259.56 | 251.67 | qfq | 3,629,556 | 940,863,144 | -0.44% |
| 2024-12-03 | 263.22 | 264.91 | 259.55 | 260.71 | 252.78 | qfq | 5,205,387 | 1,359,623,084 | -0.95% |
| 2024-12-02 | 262.27 | 267.40 | 261.00 | 263.21 | 255.21 | qfq | 6,149,144 | 1,624,711,931 | 1.04% |
| 2024-11-29 | 260.00 | 264.77 | 259.01 | 260.49 | 252.57 | qfq | 6,154,030 | 1,607,900,065 | 0.18% |
| 2024-11-28 | 267.10 | 268.12 | 258.30 | 260.01 | 252.10 | qfq | 8,035,617 | 2,101,162,248 | -3.36% |
| 2024-11-27 | 263.91 | 270.00 | 262.60 | 269.06 | 260.88 | qfq | 4,459,592 | 1,190,880,998 | 0.93% |
| 2024-11-26 | 261.36 | 269.88 | 261.36 | 266.58 | 258.47 | qfq | 5,228,760 | 1,396,898,503 | 2.00% |
| 2024-11-25 | 265.93 | 267.40 | 261.36 | 261.36 | 253.41 | qfq | 5,253,485 | 1,384,526,557 | -0.74% |
| 2024-11-22 | 271.64 | 272.20 | 263.31 | 263.31 | 255.30 | qfq | 5,204,113 | 1,391,604,758 | -3.20% |
| 2024-11-21 | 274.03 | 275.61 | 270.57 | 272.01 | 263.74 | qfq | 3,182,309 | 867,622,565 | -1.09% |
| 2024-11-20 | 269.00 | 278.80 | 266.60 | 275.00 | 266.64 | qfq | 6,572,035 | 1,792,977,076 | 1.90% |
| 2024-11-19 | 267.51 | 270.20 | 264.39 | 269.87 | 261.66 | qfq | 5,377,968 | 1,436,971,284 | 0.84% |
| 2024-11-18 | 270.80 | 273.48 | 265.53 | 267.63 | 259.49 | qfq | 7,514,456 | 2,025,800,354 | -1.13% |
| 2024-11-15 | 276.35 | 278.45 | 270.67 | 270.68 | 262.45 | qfq | 6,078,619 | 1,661,495,320 | -2.14% |
| 2024-11-14 | 284.34 | 285.85 | 276.44 | 276.60 | 268.19 | qfq | 6,477,547 | 1,818,880,400 | -3.52% |
| 2024-11-13 | 285.23 | 294.85 | 285.12 | 286.69 | 277.97 | qfq | 8,851,445 | 2,561,807,639 | -0.15% |
| 2024-11-12 | 281.22 | 296.00 | 279.70 | 287.12 | 278.39 | qfq | 11,687,189 | 3,390,264,381 | 1.64% |
| 2024-11-11 | 280.66 | 285.85 | 278.67 | 282.49 | 273.90 | qfq | 8,185,864 | 2,299,355,674 | -0.61% |
| 2024-11-08 | 285.55 | 292.00 | 283.20 | 284.21 | 275.57 | qfq | 9,233,504 | 2,652,080,384 | 1.07% |
| 2024-11-07 | 272.00 | 281.50 | 270.50 | 281.19 | 272.64 | qfq | 8,498,975 | 2,362,043,193 | 2.40% |
| 2024-11-06 | 278.92 | 282.00 | 273.31 | 274.60 | 264.65 | qfq | 7,935,323 | 2,200,943,612 | -1.55% |
| 2024-11-05 | 269.80 | 281.00 | 267.67 | 278.91 | 268.80 | qfq | 9,691,663 | 2,686,736,698 | 2.89% |
| 2024-11-04 | 266.01 | 272.81 | 266.01 | 271.08 | 261.26 | qfq | 5,077,068 | 1,368,564,773 | 1.81% |
| 2024-11-01 | 269.28 | 269.96 | 265.76 | 266.25 | 256.60 | qfq | 5,046,173 | 1,351,710,789 | -0.13% |
| 2024-10-31 | 269.99 | 270.64 | 265.21 | 266.60 | 256.94 | qfq | 7,775,131 | 2,078,041,240 | -1.44% |
| 2024-10-30 | 260.18 | 277.47 | 260.10 | 270.50 | 260.70 | qfq | 11,409,669 | 3,097,327,575 | -0.27% |
| 2024-10-29 | 277.45 | 279.95 | 269.97 | 271.24 | 261.41 | qfq | 8,383,465 | 2,291,595,962 | -2.53% |
| 2024-10-28 | 278.94 | 279.88 | 272.79 | 278.27 | 268.19 | qfq | 8,033,223 | 2,224,963,322 | -0.59% |
| 2024-10-25 | 274.00 | 284.50 | 271.00 | 279.91 | 269.77 | qfq | 9,121,788 | 2,532,570,940 | 1.97% |
| 2024-10-24 | 271.00 | 278.30 | 270.85 | 274.50 | 264.55 | qfq | 7,460,049 | 2,050,860,476 | 0.49% |
| 2024-10-23 | 272.10 | 276.50 | 268.15 | 273.15 | 263.25 | qfq | 7,684,715 | 2,093,453,235 | 0.44% |
| 2024-10-22 | 267.00 | 274.31 | 266.30 | 271.95 | 262.10 | qfq | 8,301,821 | 2,253,774,835 | 1.44% |
| 2024-10-21 | 266.00 | 274.47 | 262.50 | 268.10 | 258.39 | qfq | 11,544,283 | 3,090,836,277 | -0.41% |
| 2024-10-18 | 256.00 | 280.00 | 250.01 | 269.20 | 259.45 | qfq | 17,322,020 | 4,544,324,827 | 4.75% |
| 2024-10-17 | 264.00 | 264.50 | 257.00 | 257.00 | 247.69 | qfq | 8,373,171 | 2,173,704,617 | -1.91% |
| 2024-10-16 | 266.27 | 269.86 | 261.01 | 262.00 | 252.51 | qfq | 8,544,774 | 2,253,755,498 | -3.29% |
| 2024-10-15 | 284.89 | 284.89 | 270.52 | 270.90 | 261.08 | qfq | 9,571,465 | 2,649,235,670 | -4.91% |
| 2024-10-14 | 289.26 | 290.41 | 277.77 | 284.90 | 274.58 | qfq | 10,172,430 | 2,881,918,465 | 0.16% |
| 2024-10-11 | 297.00 | 297.00 | 281.00 | 284.44 | 274.13 | qfq | 9,060,675 | 2,595,943,482 | -4.56% |
| 2024-10-10 | 301.71 | 311.71 | 294.01 | 298.02 | 287.22 | qfq | 14,113,088 | 4,270,585,149 | 0.45% |
| 2024-10-09 | 320.00 | 328.99 | 296.68 | 296.68 | 285.93 | qfq | 18,448,332 | 5,752,189,392 | -8.57% |
| 2024-10-08 | 351.60 | 351.60 | 308.50 | 324.50 | 312.74 | qfq | 29,944,452 | 9,869,920,955 | 10.75% |
| 2024-09-30 | 281.00 | 300.88 | 269.14 | 293.00 | 282.38 | qfq | 23,479,673 | 6,736,347,853 | 10.55% |
| 2024-09-27 | 246.00 | 272.38 | 246.00 | 265.03 | 255.43 | qfq | 22,577,930 | 5,868,790,281 | 11.19% |
| 2024-09-26 | 235.10 | 239.00 | 222.01 | 238.36 | 229.72 | qfq | 16,479,768 | 3,783,673,396 | 1.06% |
| 2024-09-25 | 238.00 | 241.90 | 234.20 | 235.85 | 227.30 | qfq | 14,204,023 | 3,384,130,821 | 1.21% |
| 2024-09-24 | 226.78 | 240.50 | 225.64 | 233.03 | 224.59 | qfq | 13,329,434 | 3,103,141,112 | 4.81% |
| 2024-09-23 | 227.96 | 229.44 | 221.66 | 222.34 | 214.28 | qfq | 5,130,692 | 1,151,450,550 | -2.43% |
| 2024-09-20 | 232.60 | 232.60 | 225.38 | 227.88 | 219.62 | qfq | 6,000,721 | 1,368,410,477 | -1.19% |
| 2024-09-19 | 231.00 | 231.50 | 224.38 | 230.63 | 222.27 | qfq | 6,742,190 | 1,537,741,908 | 1.12% |
| 2024-09-18 | 231.79 | 234.23 | 228.05 | 228.07 | 219.81 | qfq | 3,186,039 | 733,691,443 | -1.55% |
| 2024-09-13 | 233.01 | 234.49 | 231.00 | 231.67 | 223.28 | qfq | 3,110,763 | 722,726,879 | -0.20% |
| 2024-09-12 | 240.03 | 241.00 | 231.61 | 232.13 | 223.72 | qfq | 5,129,140 | 1,198,811,060 | -3.29% |
| 2024-09-11 | 239.99 | 242.50 | 237.71 | 240.03 | 231.33 | qfq | 2,664,472 | 639,961,270 | -0.40% |
| 2024-09-10 | 239.99 | 245.50 | 239.15 | 241.00 | 232.27 | qfq | 4,003,558 | 970,403,237 | 0.20% |
| 2024-09-09 | 237.50 | 243.26 | 237.38 | 240.51 | 231.80 | qfq | 4,646,028 | 1,117,937,672 | -0.66% |
| 2024-09-06 | 249.13 | 251.00 | 241.71 | 242.10 | 229.41 | qfq | 3,190,943 | 781,733,403 | -3.11% |
| 2024-09-05 | 248.38 | 252.29 | 246.24 | 249.88 | 236.79 | qfq | 3,845,948 | 962,346,188 | 0.83% |
| 2024-09-04 | 247.84 | 252.95 | 245.82 | 247.82 | 234.84 | qfq | 3,717,008 | 926,268,432 | 0.13% |
| 2024-09-03 | 244.21 | 251.42 | 243.01 | 247.49 | 234.52 | qfq | 3,996,480 | 989,424,120 | 0.41% |
| 2024-09-02 | 249.51 | 250.00 | 243.01 | 246.48 | 233.57 | qfq | 5,758,414 | 1,416,587,877 | -1.72% |
| 2024-08-30 | 240.00 | 254.95 | 238.54 | 250.80 | 237.66 | qfq | 11,771,692 | 2,923,371,113 | 9.90% |
| 2024-08-29 | 226.90 | 230.30 | 224.71 | 228.20 | 216.24 | qfq | 5,404,019 | 1,230,038,572 | 0.74% |
| 2024-08-28 | 235.50 | 236.55 | 225.12 | 226.52 | 214.65 | qfq | 7,072,891 | 1,612,822,129 | -3.88% |
| 2024-08-27 | 233.01 | 236.50 | 232.07 | 235.66 | 223.31 | qfq | 3,081,687 | 724,146,130 | 0.73% |
| 2024-08-26 | 245.54 | 245.63 | 231.51 | 233.96 | 221.70 | qfq | 7,426,650 | 1,759,905,672 | -4.77% |
| 2024-08-23 | 247.02 | 248.90 | 244.00 | 245.67 | 232.80 | qfq | 4,590,669 | 1,127,126,454 | -1.34% |
| 2024-08-22 | 249.50 | 250.94 | 247.60 | 249.00 | 235.95 | qfq | 3,160,456 | 786,853,246 | -0.29% |
| 2024-08-21 | 251.00 | 252.52 | 248.68 | 249.72 | 236.64 | qfq | 3,049,220 | 762,384,193 | -0.51% |
| 2024-08-20 | 255.00 | 257.00 | 250.21 | 251.00 | 237.85 | qfq | 2,903,770 | 729,806,998 | -1.80% |
| 2024-08-19 | 253.80 | 259.88 | 253.00 | 255.60 | 242.21 | qfq | 2,553,348 | 653,220,139 | 0.64% |
| 2024-08-16 | 252.01 | 254.56 | 249.80 | 253.97 | 240.66 | qfq | 3,223,479 | 812,122,157 | 0.40% |
| 2024-08-15 | 251.39 | 255.70 | 251.01 | 252.96 | 239.71 | qfq | 2,655,323 | 672,767,303 | 0.37% |
| 2024-08-14 | 255.30 | 255.88 | 250.13 | 252.04 | 238.83 | qfq | 3,005,083 | 757,674,781 | -1.62% |
| 2024-08-13 | 260.88 | 261.88 | 251.50 | 256.18 | 242.76 | qfq | 4,041,296 | 1,030,460,295 | -2.22% |
| 2024-08-12 | 259.00 | 263.50 | 257.53 | 262.00 | 248.27 | qfq | 2,319,565 | 605,636,596 | 0.85% |
| 2024-08-09 | 264.81 | 267.99 | 259.42 | 259.78 | 246.17 | qfq | 2,819,543 | 741,260,953 | -1.60% |
| 2024-08-08 | 262.95 | 266.00 | 260.08 | 264.00 | 250.17 | qfq | 2,381,822 | 628,813,302 | 0.34% |
| 2024-08-07 | 261.31 | 264.60 | 257.53 | 263.10 | 249.31 | qfq | 3,300,168 | 868,001,215 | 0.69% |
| 2024-08-06 | 260.90 | 266.36 | 260.28 | 261.29 | 247.60 | qfq | 3,095,222 | 814,164,341 | 0.26% |
| 2024-08-05 | 260.00 | 265.85 | 259.01 | 260.60 | 246.95 | qfq | 4,742,216 | 1,246,327,146 | 0.10% |
| 2024-08-02 | 255.00 | 264.95 | 254.49 | 260.35 | 246.71 | qfq | 4,044,507 | 1,057,951,283 | 2.01% |
| 2024-08-01 | 258.67 | 258.67 | 253.50 | 255.23 | 241.86 | qfq | 4,583,897 | 1,174,821,190 | -0.73% |
| 2024-07-31 | 247.00 | 260.99 | 247.00 | 257.11 | 243.64 | qfq | 8,061,530 | 2,068,064,388 | 3.61% |
| 2024-07-30 | 256.51 | 257.37 | 243.23 | 248.14 | 235.14 | qfq | 9,104,148 | 2,257,142,668 | -3.52% |
| 2024-07-29 | 267.95 | 268.37 | 256.53 | 257.20 | 243.72 | qfq | 5,648,287 | 1,473,230,315 | -4.01% |
| 2024-07-26 | 270.98 | 271.01 | 266.18 | 267.95 | 253.91 | qfq | 3,291,544 | 881,757,981 | -0.69% |
| 2024-07-25 | 270.20 | 271.00 | 266.39 | 269.80 | 255.66 | qfq | 3,254,071 | 873,880,308 | -0.40% |
| 2024-07-24 | 275.20 | 276.27 | 269.50 | 270.88 | 256.69 | qfq | 3,790,030 | 1,030,373,977 | -2.07% |
| 2024-07-23 | 283.88 | 284.70 | 276.50 | 276.60 | 262.11 | qfq | 3,421,842 | 954,141,135 | -2.66% |
| 2024-07-22 | 285.15 | 287.48 | 282.36 | 284.15 | 269.26 | qfq | 2,741,085 | 781,373,746 | -0.39% |
| 2024-07-19 | 285.00 | 286.47 | 282.60 | 285.25 | 270.30 | qfq | 3,235,215 | 920,022,533 | -0.28% |
| 2024-07-18 | 280.90 | 287.66 | 279.75 | 286.04 | 271.05 | qfq | 3,999,947 | 1,141,602,386 | 1.79% |
| 2024-07-17 | 271.50 | 282.00 | 269.30 | 281.00 | 266.28 | qfq | 4,675,736 | 1,296,115,196 | 3.38% |
| 2024-07-16 | 276.22 | 277.77 | 271.68 | 271.80 | 257.56 | qfq | 4,033,888 | 1,101,967,723 | -2.05% |
| 2024-07-15 | 279.50 | 282.00 | 276.60 | 277.50 | 262.96 | qfq | 2,217,978 | 617,522,532 | -1.25% |
| 2024-07-12 | 284.04 | 284.28 | 274.00 | 281.00 | 266.28 | qfq | 3,430,354 | 959,835,711 | -0.39% |
| 2024-07-11 | 279.91 | 282.50 | 274.80 | 282.11 | 267.33 | qfq | 3,178,970 | 891,197,756 | 1.15% |
| 2024-07-10 | 280.80 | 283.53 | 277.60 | 278.90 | 264.29 | qfq | 2,187,903 | 612,393,213 | -0.79% |
| 2024-07-09 | 280.30 | 282.49 | 276.20 | 281.11 | 266.38 | qfq | 2,791,249 | 779,986,381 | 0.29% |
| 2024-07-08 | 285.98 | 287.44 | 279.29 | 280.30 | 265.61 | qfq | 2,439,251 | 687,669,916 | -1.97% |
| 2024-07-05 | 283.12 | 286.49 | 280.83 | 285.93 | 270.95 | qfq | 2,637,963 | 747,879,747 | 0.68% |
| 2024-07-04 | 282.00 | 285.10 | 281.05 | 284.00 | 269.12 | qfq | 2,110,066 | 597,992,879 | 1.21% |
| 2024-07-03 | 283.43 | 285.21 | 278.88 | 280.60 | 265.90 | qfq | 2,155,862 | 606,658,948 | -1.61% |
| 2024-07-02 | 284.60 | 288.75 | 283.10 | 285.20 | 270.26 | qfq | 2,781,416 | 794,306,761 | 0.06% |
| 2024-07-01 | 291.15 | 292.32 | 282.10 | 285.03 | 270.10 | qfq | 2,403,019 | 687,085,506 | -2.02% |
| 2024-06-28 | 291.60 | 295.20 | 290.10 | 290.91 | 275.67 | qfq | 3,108,580 | 909,208,963 | -1.22% |
| 2024-06-27 | 292.38 | 295.36 | 291.01 | 294.50 | 279.07 | qfq | 2,629,536 | 771,575,278 | -0.17% |
| 2024-06-26 | 291.88 | 295.60 | 291.80 | 295.00 | 279.54 | qfq | 2,460,579 | 724,024,129 | 0.61% |
| 2024-06-25 | 293.90 | 295.34 | 285.67 | 293.20 | 277.84 | qfq | 4,005,284 | 1,169,692,811 | -0.72% |
| 2024-06-24 | 290.00 | 297.60 | 288.68 | 295.34 | 279.87 | qfq | 3,735,860 | 1,102,196,125 | 1.50% |
| 2024-06-21 | 294.11 | 296.14 | 288.38 | 290.98 | 275.73 | qfq | 3,661,401 | 1,064,961,801 | -1.30% |
| 2024-06-20 | 292.20 | 296.10 | 292.00 | 294.82 | 279.37 | qfq | 2,439,404 | 718,577,765 | 0.51% |
| 2024-06-19 | 293.50 | 294.50 | 291.20 | 293.32 | 277.95 | qfq | 2,065,469 | 606,037,347 | 0.14% |
| 2024-06-18 | 295.03 | 296.00 | 291.40 | 292.92 | 277.57 | qfq | 2,146,073 | 628,089,267 | -1.03% |
| 2024-06-17 | 295.20 | 297.97 | 293.78 | 295.98 | 280.47 | qfq | 2,882,219 | 851,973,202 | -1.04% |
| 2024-06-14 | 296.61 | 299.10 | 288.71 | 299.10 | 283.43 | qfq | 7,976,039 | 2,339,100,531 | 0.99% |
| 2024-06-13 | 299.58 | 299.58 | 294.67 | 296.16 | 280.64 | qfq | 3,893,737 | 1,155,124,744 | -0.02% |
| 2024-06-12 | 302.41 | 302.55 | 296.18 | 296.21 | 280.69 | qfq | 3,458,276 | 1,028,818,640 | -2.07% |
| 2024-06-11 | 299.77 | 303.60 | 298.63 | 302.47 | 286.62 | qfq | 2,857,740 | 860,408,975 | 0.90% |
| 2024-06-07 | 304.68 | 305.88 | 299.20 | 299.77 | 284.06 | qfq | 3,863,202 | 1,164,451,082 | -1.61% |
| 2024-06-06 | 306.60 | 306.60 | 299.10 | 304.68 | 288.72 | qfq | 3,382,002 | 1,028,381,412 | 0.13% |
| 2024-06-05 | 298.75 | 306.60 | 298.75 | 304.27 | 288.33 | qfq | 3,596,943 | 1,096,132,787 | 1.93% |
| 2024-06-04 | 294.70 | 300.60 | 294.50 | 298.50 | 282.86 | qfq | 2,231,660 | 667,331,728 | 0.64% |
| 2024-06-03 | 293.85 | 299.80 | 293.04 | 296.60 | 281.06 | qfq | 3,544,720 | 1,050,354,016 | 2.23% |
| 2024-05-31 | 300.60 | 301.33 | 290.14 | 290.14 | 274.94 | qfq | 3,500,048 | 1,036,012,942 | -2.78% |
| 2024-05-30 | 299.00 | 301.00 | 296.60 | 298.43 | 282.79 | qfq | 1,745,637 | 521,202,031 | -0.30% |
| 2024-05-29 | 297.22 | 302.40 | 297.22 | 299.34 | 283.66 | qfq | 2,349,267 | 704,486,153 | 0.32% |
| 2024-05-28 | 300.45 | 300.81 | 296.12 | 298.39 | 282.76 | qfq | 2,885,204 | 859,981,212 | -0.93% |
| 2024-05-27 | 302.10 | 304.50 | 299.63 | 301.19 | 283.99 | qfq | 2,786,400 | 839,863,417 | -0.30% |
| 2024-05-24 | 309.00 | 309.50 | 302.10 | 302.10 | 284.85 | qfq | 2,910,662 | 886,675,709 | -2.55% |
| 2024-05-23 | 304.58 | 310.53 | 304.58 | 310.00 | 292.29 | qfq | 3,990,565 | 1,232,485,996 | 1.64% |
| 2024-05-22 | 304.67 | 306.10 | 301.60 | 305.00 | 287.58 | qfq | 3,070,482 | 934,606,950 | -0.16% |
| 2024-05-21 | 307.49 | 308.50 | 303.73 | 305.48 | 288.03 | qfq | 2,743,912 | 838,645,336 | -0.66% |
| 2024-05-20 | 309.20 | 311.47 | 305.01 | 307.50 | 289.94 | qfq | 3,859,307 | 1,186,204,785 | -0.49% |
| 2024-05-17 | 312.52 | 314.49 | 306.20 | 309.00 | 291.35 | qfq | 3,755,106 | 1,159,115,156 | -1.20% |
| 2024-05-16 | 311.12 | 314.10 | 308.20 | 312.76 | 294.90 | qfq | 3,244,258 | 1,013,547,652 | 0.55% |
| 2024-05-15 | 309.49 | 313.60 | 308.12 | 311.05 | 293.28 | qfq | 2,601,220 | 811,477,395 | 0.27% |
| 2024-05-14 | 305.03 | 310.85 | 305.03 | 310.20 | 292.48 | qfq | 3,559,423 | 1,100,602,674 | 1.07% |
| 2024-05-13 | 303.10 | 309.10 | 300.16 | 306.93 | 289.40 | qfq | 3,546,187 | 1,081,785,463 | 0.73% |
| 2024-05-10 | 303.80 | 308.10 | 303.10 | 304.72 | 287.32 | qfq | 2,735,909 | 834,744,938 | 0.36% |
| 2024-05-09 | 302.74 | 305.40 | 300.63 | 303.63 | 286.29 | qfq | 3,785,381 | 1,145,353,158 | -0.38% |
| 2024-05-08 | 310.00 | 310.00 | 303.11 | 304.79 | 287.38 | qfq | 4,663,900 | 1,424,896,114 | -2.19% |
| 2024-05-07 | 315.10 | 316.10 | 310.10 | 311.60 | 293.80 | qfq | 3,483,059 | 1,089,777,322 | -0.50% |
| 2024-05-06 | 306.00 | 315.00 | 305.02 | 313.16 | 295.27 | qfq | 6,435,165 | 2,006,040,858 | 2.81% |
| 2024-04-30 | 300.61 | 307.34 | 300.35 | 304.59 | 287.19 | qfq | 4,856,789 | 1,482,125,758 | 0.82% |
| 2024-04-29 | 294.98 | 307.27 | 291.50 | 302.11 | 284.85 | qfq | 8,611,618 | 2,593,154,330 | 4.61% |
| 2024-04-26 | 283.30 | 290.10 | 283.30 | 288.80 | 272.30 | qfq | 3,028,099 | 871,445,712 | 1.30% |
| 2024-04-25 | 285.04 | 287.49 | 283.50 | 285.10 | 268.82 | qfq | 2,351,084 | 670,032,991 | -0.26% |
| 2024-04-24 | 285.00 | 287.51 | 282.79 | 285.85 | 269.52 | qfq | 2,653,376 | 758,104,415 | 0.47% |
| 2024-04-23 | 279.88 | 286.00 | 278.16 | 284.50 | 268.25 | qfq | 4,462,828 | 1,264,701,429 | 2.14% |
| 2024-04-22 | 273.50 | 281.21 | 271.51 | 278.53 | 262.62 | qfq | 4,584,429 | 1,278,353,871 | 2.63% |
| 2024-04-19 | 270.89 | 274.80 | 268.50 | 271.39 | 255.89 | qfq | 3,267,198 | 884,678,965 | -0.30% |
| 2024-04-18 | 273.50 | 280.00 | 272.00 | 272.20 | 256.65 | qfq | 4,111,948 | 1,132,272,653 | -0.13% |
| 2024-04-17 | 265.76 | 278.80 | 265.28 | 272.56 | 256.99 | qfq | 4,692,098 | 1,281,717,871 | 1.78% |
| 2024-04-16 | 263.63 | 270.00 | 257.00 | 267.80 | 252.50 | qfq | 9,294,146 | 2,460,440,527 | -3.50% |
| 2024-04-15 | 270.58 | 279.36 | 270.58 | 277.50 | 261.65 | qfq | 4,162,407 | 1,153,161,159 | 2.53% |
| 2024-04-12 | 270.08 | 274.62 | 270.08 | 270.64 | 255.18 | qfq | 2,488,430 | 675,026,947 | -0.43% |
| 2024-04-11 | 271.00 | 274.50 | 270.02 | 271.81 | 256.29 | qfq | 2,770,453 | 754,186,893 | -1.02% |
| 2024-04-10 | 278.06 | 278.88 | 274.00 | 274.60 | 258.92 | qfq | 2,483,811 | 684,620,218 | -1.68% |
| 2024-04-09 | 277.85 | 279.50 | 275.66 | 279.30 | 263.35 | qfq | 2,688,006 | 747,478,782 | 1.10% |
| 2024-04-08 | 281.89 | 282.00 | 276.00 | 276.25 | 260.47 | qfq | 2,903,625 | 805,151,858 | -1.80% |
| 2024-04-03 | 280.20 | 283.18 | 280.08 | 281.32 | 265.25 | qfq | 2,844,260 | 801,137,121 | -0.05% |
| 2024-04-02 | 282.88 | 282.93 | 279.50 | 281.47 | 265.39 | qfq | 2,712,255 | 762,355,046 | -0.45% |
| 2024-04-01 | 281.46 | 286.73 | 281.00 | 282.75 | 266.60 | qfq | 2,589,249 | 734,872,172 | 0.46% |
| 2024-03-29 | 279.99 | 282.75 | 279.00 | 281.46 | 265.38 | qfq | 2,021,124 | 566,899,194 | 0.56% |
| 2024-03-28 | 282.05 | 282.90 | 277.39 | 279.89 | 263.90 | qfq | 4,546,264 | 1,271,784,475 | -1.22% |
| 2024-03-27 | 286.18 | 286.89 | 282.56 | 283.36 | 267.18 | qfq | 2,949,069 | 839,781,947 | -0.99% |
| 2024-03-26 | 289.88 | 289.88 | 285.23 | 286.18 | 269.83 | qfq | 2,772,120 | 794,724,744 | -0.59% |
| 2024-03-25 | 290.35 | 292.00 | 287.80 | 287.88 | 271.44 | qfq | 2,695,980 | 782,243,750 | -0.49% |
| 2024-03-22 | 290.03 | 290.68 | 286.05 | 289.29 | 272.77 | qfq | 2,874,125 | 828,762,732 | -0.24% |
| 2024-03-21 | 293.90 | 293.99 | 290.00 | 290.00 | 273.44 | qfq | 1,921,082 | 559,360,285 | -0.68% |
| 2024-03-20 | 291.33 | 293.98 | 290.28 | 292.00 | 275.32 | qfq | 1,971,478 | 576,016,812 | -0.26% |
| 2024-03-19 | 292.02 | 295.83 | 291.06 | 292.77 | 276.05 | qfq | 2,258,342 | 663,369,494 | -0.10% |
| 2024-03-18 | 292.00 | 294.10 | 289.13 | 293.07 | 276.33 | qfq | 2,759,941 | 806,570,096 | -0.48% |
| 2024-03-15 | 296.60 | 298.21 | 290.51 | 294.47 | 277.65 | qfq | 3,530,575 | 1,035,948,284 | -1.07% |
| 2024-03-14 | 305.00 | 306.98 | 297.00 | 297.66 | 280.66 | qfq | 5,228,255 | 1,573,577,278 | -0.38% |
| 2024-03-13 | 303.00 | 304.00 | 297.60 | 298.80 | 281.73 | qfq | 3,119,014 | 933,678,968 | -2.17% |
| 2024-03-12 | 304.74 | 306.60 | 301.60 | 305.42 | 287.98 | qfq | 3,715,764 | 1,131,577,132 | 0.27% |
| 2024-03-11 | 293.99 | 306.00 | 291.50 | 304.59 | 287.19 | qfq | 5,644,731 | 1,702,421,748 | 4.21% |
| 2024-03-08 | 296.26 | 298.60 | 290.60 | 292.28 | 275.59 | qfq | 2,995,843 | 877,924,207 | -1.27% |
| 2024-03-07 | 298.10 | 299.63 | 294.85 | 296.03 | 279.12 | qfq | 2,875,691 | 852,784,122 | -0.69% |
| 2024-03-06 | 298.66 | 301.96 | 296.11 | 298.10 | 281.07 | qfq | 3,533,167 | 1,056,954,694 | 0.06% |
| 2024-03-05 | 289.08 | 299.60 | 289.00 | 297.92 | 280.90 | qfq | 6,131,637 | 1,816,840,019 | 2.30% |
| 2024-03-04 | 288.99 | 292.96 | 288.38 | 291.21 | 274.58 | qfq | 3,373,682 | 981,328,360 | 0.36% |
| 2024-03-01 | 291.69 | 291.69 | 287.19 | 290.17 | 273.60 | qfq | 3,500,765 | 1,011,782,910 | 0.34% |
| 2024-02-29 | 286.05 | 292.39 | 286.05 | 289.18 | 272.66 | qfq | 4,673,285 | 1,352,618,984 | 0.41% |
| 2024-02-28 | 292.00 | 292.60 | 288.00 | 288.00 | 271.55 | qfq | 3,776,454 | 1,095,916,182 | -1.37% |
| 2024-02-27 | 289.01 | 292.10 | 287.38 | 292.00 | 275.32 | qfq | 3,017,726 | 874,434,064 | 0.65% |
| 2024-02-26 | 291.99 | 291.99 | 288.13 | 290.12 | 273.55 | qfq | 3,318,526 | 963,555,585 | -0.03% |
| 2024-02-23 | 294.50 | 294.98 | 289.00 | 290.21 | 273.63 | qfq | 4,251,913 | 1,237,725,797 | -1.63% |
| 2024-02-22 | 301.60 | 301.60 | 294.60 | 295.03 | 278.18 | qfq | 3,936,436 | 1,165,916,563 | -2.10% |
| 2024-02-21 | 297.99 | 305.00 | 297.20 | 301.35 | 284.14 | qfq | 3,484,354 | 1,052,878,313 | 0.42% |
| 2024-02-20 | 298.58 | 301.97 | 296.00 | 300.09 | 282.95 | qfq | 4,020,560 | 1,200,893,644 | 0.54% |
| 2024-02-19 | 301.50 | 302.00 | 296.20 | 298.48 | 281.43 | qfq | 4,460,666 | 1,334,238,757 | 0.37% |
| 2024-02-08 | 301.38 | 307.10 | 294.50 | 297.38 | 280.39 | qfq | 6,274,127 | 1,871,638,050 | -1.20% |
| 2024-02-07 | 292.46 | 302.10 | 288.57 | 301.00 | 283.81 | qfq | 8,059,137 | 2,402,055,076 | 2.91% |
| 2024-02-06 | 282.36 | 296.62 | 281.51 | 292.50 | 275.79 | qfq | 7,548,774 | 2,208,264,947 | 2.87% |
| 2024-02-05 | 265.00 | 289.80 | 264.13 | 284.34 | 268.10 | qfq | 7,906,250 | 2,211,354,228 | 6.32% |
| 2024-02-02 | 271.19 | 274.00 | 266.00 | 267.43 | 252.16 | qfq | 3,688,339 | 997,485,949 | -2.11% |
| 2024-02-01 | 268.99 | 274.40 | 265.14 | 273.19 | 257.59 | qfq | 3,207,977 | 869,416,995 | 1.81% |
| 2024-01-31 | 267.00 | 271.00 | 263.51 | 268.33 | 253.00 | qfq | 3,417,180 | 911,304,107 | 0.21% |
| 2024-01-30 | 269.10 | 272.58 | 266.01 | 267.77 | 252.48 | qfq | 2,810,149 | 755,529,184 | -0.46% |
| 2024-01-29 | 285.98 | 287.00 | 267.89 | 269.00 | 253.64 | qfq | 5,223,170 | 1,435,905,935 | -5.39% |
| 2024-01-26 | 281.10 | 285.38 | 280.69 | 284.32 | 268.08 | qfq | 3,160,294 | 896,695,559 | 0.17% |
| 2024-01-25 | 280.29 | 284.40 | 279.45 | 283.85 | 267.64 | qfq | 2,949,356 | 833,129,987 | 0.30% |
| 2024-01-24 | 278.21 | 284.36 | 275.15 | 283.00 | 266.84 | qfq | 3,599,903 | 1,005,059,155 | 2.72% |
| 2024-01-23 | 272.90 | 278.20 | 271.50 | 275.50 | 259.76 | qfq | 3,451,067 | 950,863,277 | 0.23% |
| 2024-01-22 | 277.73 | 280.66 | 273.82 | 274.86 | 259.16 | qfq | 4,675,537 | 1,296,367,521 | -0.63% |
| 2024-01-19 | 270.59 | 278.96 | 270.16 | 276.61 | 260.81 | qfq | 3,858,322 | 1,065,474,071 | 1.33% |
| 2024-01-18 | 269.00 | 273.50 | 264.67 | 272.98 | 257.39 | qfq | 4,044,593 | 1,086,054,718 | 1.29% |
| 2024-01-17 | 274.50 | 275.36 | 269.12 | 269.50 | 254.11 | qfq | 3,553,672 | 962,551,717 | -2.11% |
| 2024-01-16 | 276.51 | 277.57 | 271.70 | 275.31 | 259.59 | qfq | 3,239,176 | 887,118,757 | -1.15% |
| 2024-01-15 | 275.13 | 279.60 | 273.55 | 278.50 | 262.59 | qfq | 2,292,203 | 635,558,145 | 0.54% |
| 2024-01-12 | 280.00 | 281.80 | 277.00 | 277.00 | 261.18 | qfq | 2,212,926 | 616,900,938 | -1.14% |
| 2024-01-11 | 277.80 | 282.20 | 275.07 | 280.20 | 264.20 | qfq | 2,997,250 | 839,842,145 | 0.95% |
| 2024-01-10 | 279.80 | 282.39 | 276.32 | 277.57 | 261.72 | qfq | 2,796,460 | 780,164,904 | -1.49% |
| 2024-01-09 | 280.12 | 285.00 | 279.04 | 281.76 | 265.67 | qfq | 2,933,918 | 828,486,332 | 0.95% |
| 2024-01-08 | 283.66 | 285.87 | 279.10 | 279.10 | 263.16 | qfq | 2,637,555 | 743,534,656 | -1.62% |
| 2024-01-05 | 286.74 | 288.86 | 282.50 | 283.69 | 267.49 | qfq | 3,223,127 | 918,897,781 | -0.74% |
| 2024-01-04 | 289.06 | 290.83 | 283.50 | 285.81 | 269.49 | qfq | 2,985,220 | 853,129,312 | -1.38% |
| 2024-01-03 | 291.65 | 294.38 | 289.80 | 289.80 | 273.25 | qfq | 2,197,468 | 640,473,916 | -1.25% |
| 2024-01-02 | 290.60 | 294.00 | 288.58 | 293.47 | 276.71 | qfq | 3,055,015 | 891,341,987 | 0.99% |
| 2023-12-29 | 290.51 | 293.89 | 288.02 | 290.60 | 274.00 | qfq | 2,267,258 | 660,021,397 | 0.03% |
| 2023-12-28 | 286.93 | 292.00 | 283.71 | 290.51 | 273.92 | qfq | 2,961,884 | 854,215,475 | 1.58% |
| 2023-12-27 | 283.36 | 286.65 | 281.94 | 285.99 | 269.66 | qfq | 1,970,877 | 562,200,842 | 1.05% |
| 2023-12-26 | 287.00 | 287.88 | 282.68 | 283.03 | 266.86 | qfq | 1,568,319 | 445,455,351 | -1.41% |
| 2023-12-25 | 287.13 | 291.00 | 284.60 | 287.09 | 270.69 | qfq | 1,864,555 | 534,937,634 | -0.60% |
| 2023-12-22 | 291.34 | 294.69 | 287.50 | 288.82 | 272.32 | qfq | 2,195,160 | 636,152,330 | -0.51% |
| 2023-12-21 | 292.36 | 292.94 | 288.30 | 290.31 | 273.73 | qfq | 2,061,306 | 597,061,079 | -0.01% |
| 2023-12-20 | 290.15 | 293.80 | 289.08 | 290.35 | 273.77 | qfq | 1,885,085 | 549,965,138 | 0.44% |
| 2023-12-19 | 289.98 | 291.68 | 286.00 | 289.08 | 272.57 | qfq | 2,322,938 | 669,874,761 | -0.65% |
| 2023-12-18 | 294.50 | 294.50 | 289.50 | 290.97 | 274.35 | qfq | 2,560,738 | 747,088,072 | -0.69% |
| 2023-12-15 | 297.99 | 299.05 | 288.00 | 293.00 | 276.27 | qfq | 3,853,883 | 1,122,104,347 | -0.68% |
| 2023-12-14 | 299.88 | 301.00 | 293.88 | 295.00 | 278.15 | qfq | 2,472,834 | 731,949,593 | -0.97% |
| 2023-12-13 | 301.41 | 301.41 | 297.03 | 297.89 | 280.88 | qfq | 2,789,357 | 833,302,957 | 0.03% |
| 2023-12-12 | 296.91 | 299.88 | 295.35 | 297.79 | 280.78 | qfq | 2,414,577 | 718,107,599 | -0.02% |
| 2023-12-11 | 293.90 | 300.00 | 291.29 | 297.84 | 280.83 | qfq | 4,359,992 | 1,290,264,242 | 0.62% |
| 2023-12-08 | 282.90 | 297.68 | 282.10 | 296.00 | 279.09 | qfq | 8,803,083 | 2,578,324,092 | 4.59% |
| 2023-12-07 | 281.75 | 283.31 | 279.56 | 283.00 | 266.84 | qfq | 3,730,997 | 1,051,617,840 | 0.41% |
| 2023-12-06 | 288.77 | 288.80 | 281.20 | 281.85 | 265.75 | qfq | 4,466,743 | 1,264,169,303 | -2.42% |
| 2023-12-05 | 294.48 | 294.63 | 288.00 | 288.84 | 272.34 | qfq | 3,580,397 | 1,045,328,547 | -1.44% |
| 2023-12-04 | 293.00 | 296.95 | 290.49 | 293.05 | 276.31 | qfq | 4,594,651 | 1,349,468,347 | 1.02% |
| 2023-12-01 | 292.59 | 293.90 | 286.21 | 290.10 | 273.53 | qfq | 3,536,687 | 1,023,479,335 | -0.26% |
| 2023-11-30 | 287.73 | 291.99 | 285.03 | 290.87 | 274.26 | qfq | 4,015,571 | 1,168,227,605 | 1.60% |
| 2023-11-29 | 286.00 | 290.00 | 284.20 | 286.28 | 269.93 | qfq | 2,817,028 | 807,884,789 | 0.60% |
| 2023-11-28 | 281.77 | 284.77 | 280.01 | 284.58 | 268.33 | qfq | 2,247,433 | 636,405,381 | 1.18% |
| 2023-11-27 | 285.00 | 285.96 | 279.00 | 281.27 | 265.21 | qfq | 2,328,759 | 654,505,507 | -0.68% |
| 2023-11-24 | 282.76 | 283.54 | 280.70 | 283.20 | 267.02 | qfq | 1,903,503 | 537,621,120 | 0.31% |
| 2023-11-23 | 283.67 | 284.80 | 278.00 | 282.33 | 266.20 | qfq | 1,905,517 | 537,564,507 | -0.20% |
| 2023-11-22 | 283.00 | 285.49 | 281.25 | 282.89 | 266.73 | qfq | 2,030,658 | 575,726,481 | -1.50% |
| 2023-11-21 | 288.46 | 290.45 | 284.22 | 287.20 | 266.74 | qfq | 2,487,040 | 716,124,472 | -0.10% |
| 2023-11-20 | 286.00 | 287.83 | 284.22 | 287.50 | 267.02 | qfq | 1,717,120 | 491,577,607 | 0.70% |
| 2023-11-17 | 287.01 | 288.90 | 284.50 | 285.50 | 265.16 | qfq | 2,001,420 | 572,020,422 | -0.90% |
| 2023-11-16 | 290.10 | 291.73 | 287.20 | 288.08 | 267.56 | qfq | 1,957,581 | 564,932,807 | -0.99% |
| 2023-11-15 | 289.40 | 291.64 | 285.00 | 290.95 | 270.22 | qfq | 3,425,540 | 993,570,695 | 1.56% |
| 2023-11-14 | 283.86 | 289.98 | 283.10 | 286.47 | 266.06 | qfq | 3,271,214 | 939,126,352 | 1.30% |
| 2023-11-13 | 285.22 | 286.90 | 280.80 | 282.79 | 262.65 | qfq | 3,700,031 | 1,044,350,133 | -0.85% |
| 2023-11-10 | 283.00 | 287.00 | 282.50 | 285.21 | 264.89 | qfq | 2,057,087 | 586,865,276 | 0.43% |
| 2023-11-09 | 284.50 | 285.69 | 282.25 | 284.00 | 263.77 | qfq | 2,479,258 | 704,582,560 | -0.94% |
| 2023-11-08 | 282.20 | 288.36 | 282.00 | 286.70 | 266.28 | qfq | 3,592,282 | 1,027,880,869 | 1.45% |
| 2023-11-07 | 285.25 | 285.25 | 282.00 | 282.60 | 262.47 | qfq | 2,404,964 | 680,809,023 | -0.92% |
| 2023-11-06 | 284.90 | 285.85 | 282.02 | 285.22 | 264.90 | qfq | 3,990,441 | 1,132,925,042 | 0.91% |
| 2023-11-03 | 283.40 | 285.35 | 281.68 | 282.65 | 262.52 | qfq | 3,136,283 | 889,348,165 | -0.26% |
| 2023-11-02 | 284.00 | 284.50 | 281.83 | 283.40 | 263.21 | qfq | 3,088,875 | 875,482,879 | 0.21% |
| 2023-11-01 | 284.06 | 285.50 | 281.10 | 282.80 | 262.66 | qfq | 3,554,689 | 1,004,709,749 | -1.13% |
| 2023-10-31 | 282.40 | 287.33 | 281.31 | 286.02 | 265.65 | qfq | 5,291,689 | 1,510,045,057 | 1.04% |
| 2023-10-30 | 268.00 | 284.25 | 268.00 | 283.08 | 262.92 | qfq | 9,724,377 | 2,725,468,300 | 6.48% |
| 2023-10-27 | 255.57 | 265.90 | 255.57 | 265.85 | 246.91 | qfq | 5,850,978 | 1,534,225,569 | 3.52% |
| 2023-10-26 | 258.57 | 261.70 | 253.48 | 256.80 | 238.51 | qfq | 3,414,128 | 879,000,673 | -0.35% |
| 2023-10-25 | 262.65 | 262.68 | 256.30 | 257.70 | 239.34 | qfq | 3,077,682 | 796,321,145 | -0.88% |
| 2023-10-24 | 259.25 | 261.88 | 257.68 | 260.00 | 241.48 | qfq | 2,775,152 | 721,917,358 | 0.30% |
| 2023-10-23 | 257.29 | 261.03 | 255.52 | 259.21 | 240.75 | qfq | 2,204,643 | 570,543,565 | 0.70% |
| 2023-10-20 | 259.08 | 261.34 | 256.41 | 257.40 | 239.06 | qfq | 2,498,212 | 643,929,558 | -1.10% |
| 2023-10-19 | 262.48 | 264.00 | 259.60 | 260.27 | 241.73 | qfq | 3,238,677 | 844,809,982 | -1.61% |
| 2023-10-18 | 264.61 | 266.99 | 262.88 | 264.53 | 245.69 | qfq | 3,155,650 | 835,262,578 | -0.88% |
| 2023-10-17 | 279.96 | 279.96 | 263.11 | 266.88 | 247.87 | qfq | 3,702,221 | 992,513,016 | -0.38% |
| 2023-10-16 | 272.15 | 272.30 | 267.50 | 267.90 | 248.82 | qfq | 2,935,586 | 789,212,021 | -1.22% |
| 2023-10-13 | 272.21 | 272.99 | 270.01 | 271.21 | 251.89 | qfq | 2,346,358 | 636,021,373 | -0.90% |
| 2023-10-12 | 274.40 | 274.99 | 272.02 | 273.67 | 254.18 | qfq | 2,504,160 | 685,485,806 | 0.73% |
| 2023-10-11 | 274.00 | 274.88 | 270.52 | 271.70 | 252.35 | qfq | 4,058,032 | 1,106,566,434 | 0.04% |
| 2023-10-10 | 274.15 | 276.49 | 271.58 | 271.58 | 252.23 | qfq | 3,111,330 | 850,514,248 | -0.21% |
| 2023-10-09 | 269.00 | 273.99 | 268.02 | 272.15 | 252.76 | qfq | 3,549,432 | 963,805,383 | 0.87% |
| 2023-09-28 | 271.57 | 271.99 | 269.20 | 269.81 | 250.59 | qfq | 3,175,003 | 857,814,291 | -0.32% |
| 2023-09-27 | 273.50 | 274.70 | 269.54 | 270.68 | 251.40 | qfq | 4,985,597 | 1,354,174,011 | -0.62% |
| 2023-09-26 | 275.00 | 275.99 | 271.56 | 272.37 | 252.97 | qfq | 2,991,379 | 817,110,884 | -1.42% |
| 2023-09-25 | 274.21 | 277.60 | 272.90 | 276.30 | 256.62 | qfq | 3,879,253 | 1,070,970,566 | 1.13% |
| 2023-09-22 | 274.30 | 274.30 | 270.72 | 273.21 | 253.75 | qfq | 3,614,044 | 986,608,905 | 0.01% |
| 2023-09-21 | 274.01 | 275.60 | 272.25 | 273.19 | 253.73 | qfq | 3,118,329 | 854,323,451 | -1.06% |
| 2023-09-20 | 277.01 | 278.53 | 273.69 | 276.12 | 256.45 | qfq | 3,389,077 | 933,739,121 | -0.98% |
| 2023-09-19 | 277.00 | 279.46 | 274.90 | 278.86 | 259.00 | qfq | 3,398,436 | 942,421,357 | 0.31% |
| 2023-09-18 | 277.00 | 281.00 | 275.10 | 278.00 | 258.20 | qfq | 5,306,913 | 1,472,259,292 | 0.29% |
| 2023-09-15 | 269.10 | 278.00 | 266.50 | 277.19 | 257.44 | qfq | 9,996,269 | 2,748,772,593 | 3.01% |
| 2023-09-14 | 267.20 | 270.00 | 265.58 | 269.10 | 249.93 | qfq | 4,484,729 | 1,202,613,491 | 0.95% |
| 2023-09-13 | 268.00 | 268.50 | 264.00 | 266.58 | 247.59 | qfq | 3,139,282 | 834,787,424 | -0.19% |
| 2023-09-12 | 268.89 | 269.30 | 266.11 | 267.09 | 248.06 | qfq | 3,301,427 | 883,259,523 | -1.04% |
| 2023-09-11 | 258.00 | 270.00 | 258.00 | 269.91 | 250.68 | qfq | 10,814,250 | 2,894,067,301 | 3.91% |
| 2023-09-08 | 257.68 | 260.93 | 256.05 | 259.75 | 241.25 | qfq | 3,197,009 | 828,089,247 | 0.80% |
| 2023-09-07 | 264.11 | 264.80 | 256.51 | 257.68 | 239.32 | qfq | 8,220,529 | 2,126,264,204 | -2.76% |
| 2023-09-06 | 266.88 | 267.51 | 264.01 | 265.00 | 246.12 | qfq | 4,964,569 | 1,315,630,008 | -0.93% |
| 2023-09-05 | 268.30 | 268.40 | 265.60 | 267.49 | 248.44 | qfq | 4,656,726 | 1,244,610,965 | -0.41% |
| 2023-09-04 | 271.44 | 271.44 | 268.01 | 268.60 | 249.47 | qfq | 4,566,697 | 1,229,310,757 | -0.26% |
| 2023-09-01 | 270.47 | 271.00 | 266.01 | 269.30 | 250.12 | qfq | 3,671,401 | 984,820,895 | -0.26% |
| 2023-08-31 | 267.62 | 272.00 | 267.62 | 270.00 | 250.77 | qfq | 4,994,070 | 1,347,432,608 | 0.37% |
| 2023-08-30 | 273.00 | 273.50 | 266.50 | 269.00 | 249.84 | qfq | 8,051,417 | 2,165,631,042 | -0.96% |
| 2023-08-29 | 282.38 | 282.38 | 269.89 | 271.60 | 252.25 | qfq | 13,027,910 | 3,565,974,750 | -3.83% |
| 2023-08-28 | 294.03 | 294.78 | 276.05 | 282.43 | 262.31 | qfq | 7,844,608 | 2,215,124,715 | 1.60% |
| 2023-08-25 | 274.90 | 282.99 | 273.90 | 277.99 | 258.19 | qfq | 8,410,213 | 2,355,554,198 | 1.09% |
| 2023-08-24 | 265.52 | 275.75 | 265.52 | 275.00 | 255.41 | qfq | 5,796,847 | 1,578,326,337 | 3.03% |
| 2023-08-23 | 269.00 | 272.01 | 266.37 | 266.91 | 247.90 | qfq | 3,747,227 | 1,007,048,862 | -1.05% |
| 2023-08-22 | 273.00 | 273.27 | 267.39 | 269.75 | 250.53 | qfq | 4,311,382 | 1,162,187,312 | -0.16% |
| 2023-08-21 | 270.46 | 274.80 | 265.62 | 270.19 | 250.94 | qfq | 4,861,818 | 1,322,897,363 | -0.59% |
| 2023-08-18 | 272.30 | 275.34 | 269.50 | 271.80 | 252.44 | qfq | 4,239,846 | 1,157,234,955 | -0.62% |
| 2023-08-17 | 270.03 | 274.17 | 269.80 | 273.50 | 254.02 | qfq | 4,697,438 | 1,277,400,348 | 0.64% |
| 2023-08-16 | 268.00 | 275.80 | 266.87 | 271.75 | 252.39 | qfq | 6,522,775 | 1,780,791,947 | 1.43% |
| 2023-08-15 | 268.55 | 270.19 | 266.40 | 267.93 | 248.84 | qfq | 4,616,976 | 1,235,251,200 | -0.63% |
| 2023-08-14 | 263.44 | 272.09 | 263.30 | 269.62 | 250.41 | qfq | 5,620,701 | 1,515,967,425 | 1.25% |
| 2023-08-11 | 270.00 | 271.59 | 266.08 | 266.30 | 247.33 | qfq | 4,605,953 | 1,233,691,841 | -1.45% |
| 2023-08-10 | 271.00 | 271.86 | 267.68 | 270.21 | 250.96 | qfq | 5,901,570 | 1,589,323,360 | -0.38% |
| 2023-08-09 | 273.40 | 273.40 | 268.67 | 271.25 | 251.93 | qfq | 8,721,820 | 2,362,879,701 | 0.29% |
| 2023-08-08 | 265.02 | 274.66 | 265.00 | 270.46 | 251.19 | qfq | 10,727,307 | 2,903,796,946 | 0.61% |
| 2023-08-07 | 281.93 | 283.00 | 268.00 | 268.81 | 249.66 | qfq | 17,693,264 | 4,807,416,616 | -6.04% |
| 2023-08-04 | 295.00 | 295.80 | 283.37 | 286.08 | 265.70 | qfq | 11,443,734 | 3,291,150,247 | -2.88% |
| 2023-08-03 | 295.70 | 296.01 | 294.01 | 294.55 | 273.57 | qfq | 4,051,682 | 1,194,251,605 | -0.50% |
| 2023-08-02 | 295.90 | 298.00 | 294.41 | 296.04 | 274.95 | qfq | 3,448,138 | 1,021,368,758 | 0.27% |
| 2023-08-01 | 300.00 | 302.50 | 293.11 | 295.24 | 274.21 | qfq | 8,662,356 | 2,581,128,133 | -0.26% |
| 2023-07-31 | 315.00 | 315.03 | 294.65 | 296.00 | 274.92 | qfq | 10,951,200 | 3,286,408,468 | -4.16% |
| 2023-07-28 | 303.50 | 309.68 | 302.56 | 308.86 | 286.86 | qfq | 3,287,190 | 1,009,823,406 | 1.53% |
| 2023-07-27 | 304.00 | 305.00 | 300.98 | 304.20 | 282.53 | qfq | 2,117,413 | 642,661,963 | 0.26% |
| 2023-07-26 | 299.02 | 304.02 | 299.00 | 303.40 | 281.79 | qfq | 2,175,610 | 657,804,455 | 0.97% |
| 2023-07-25 | 300.00 | 300.50 | 296.34 | 300.49 | 279.09 | qfq | 3,345,175 | 999,325,308 | 0.93% |
| 2023-07-24 | 298.01 | 301.50 | 296.61 | 297.72 | 276.51 | qfq | 2,107,068 | 627,409,162 | -0.73% |
| 2023-07-21 | 299.06 | 301.34 | 298.83 | 299.91 | 278.55 | qfq | 1,692,095 | 507,640,776 | -0.31% |
| 2023-07-20 | 299.50 | 302.00 | 298.95 | 300.84 | 279.41 | qfq | 1,913,706 | 575,481,031 | 1.12% |
| 2023-07-19 | 296.00 | 299.98 | 296.00 | 297.52 | 276.33 | qfq | 1,803,577 | 538,741,717 | -0.13% |
| 2023-07-18 | 301.50 | 301.50 | 296.28 | 297.90 | 276.68 | qfq | 2,370,286 | 705,810,274 | -0.57% |