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
雅艺科技301113.SZ
最近收盘价14.402026-07-17
最近交易日2026-07-17
成交量（股）1,652,902
成交额（元）24,414,636
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 | 2026-05-26 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-20 | 2026-05-26 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-03 | 2026-02-10 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-25 | 2025-05-06 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-25 | 2025-05-06 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-02-17 | 2025-02-24 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.03 | — | — | — | 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 | 15.15 | 15.40 | 14.31 | 14.40 | 14.40 | qfq | 1,652,902 | 24,414,636 | -4.95% |
| 2026-07-16 | 15.10 | 15.50 | 14.93 | 15.15 | 15.15 | qfq | 1,310,129 | 19,971,014 | -0.20% |
| 2026-07-15 | 15.25 | 15.46 | 14.90 | 15.18 | 15.18 | qfq | 1,492,382 | 22,710,507 | 0.93% |
| 2026-07-14 | 14.95 | 15.17 | 14.53 | 15.04 | 15.04 | qfq | 1,737,797 | 25,841,335 | -0.33% |
| 2026-07-13 | 15.63 | 15.65 | 14.90 | 15.09 | 15.09 | qfq | 2,247,072 | 34,049,532 | -3.33% |
| 2026-07-10 | 15.29 | 15.74 | 14.95 | 15.61 | 15.61 | qfq | 2,938,938 | 45,417,419 | 1.23% |
| 2026-07-09 | 14.74 | 16.07 | 14.59 | 15.42 | 15.42 | qfq | 3,350,199 | 51,737,639 | 4.61% |
| 2026-07-08 | 15.25 | 15.35 | 14.60 | 14.74 | 14.74 | qfq | 2,630,495 | 39,056,956 | -3.97% |
| 2026-07-07 | 15.29 | 16.47 | 14.98 | 15.35 | 15.35 | qfq | 2,874,458 | 44,244,859 | 0.39% |
| 2026-07-06 | 15.60 | 16.02 | 15.13 | 15.29 | 15.29 | qfq | 2,180,451 | 33,641,979 | -2.74% |
| 2026-07-03 | 15.21 | 15.80 | 15.05 | 15.72 | 15.72 | qfq | 1,998,086 | 31,088,118 | 4.66% |
| 2026-07-02 | 15.18 | 15.80 | 14.86 | 15.02 | 15.02 | qfq | 2,312,135 | 35,233,827 | -0.99% |
| 2026-07-01 | 14.61 | 15.37 | 14.61 | 15.17 | 15.17 | qfq | 1,727,769 | 26,058,612 | 1.74% |
| 2026-06-30 | 15.02 | 15.31 | 14.78 | 14.91 | 14.91 | qfq | 1,355,677 | 20,350,957 | -0.86% |
| 2026-06-29 | 14.95 | 15.31 | 14.35 | 15.04 | 15.04 | qfq | 1,529,837 | 22,705,034 | 0.07% |
| 2026-06-26 | 15.81 | 15.81 | 14.80 | 15.03 | 15.03 | qfq | 1,436,385 | 21,676,482 | -2.08% |
| 2026-06-25 | 15.69 | 16.00 | 15.21 | 15.35 | 15.35 | qfq | 1,741,290 | 26,811,509 | -3.09% |
| 2026-06-24 | 16.63 | 16.83 | 15.69 | 15.84 | 15.84 | qfq | 1,298,809 | 20,812,018 | -4.75% |
| 2026-06-23 | 16.15 | 17.01 | 16.04 | 16.63 | 16.63 | qfq | 1,515,801 | 25,205,020 | 2.09% |
| 2026-06-22 | 15.67 | 16.37 | 15.29 | 16.29 | 16.29 | qfq | 2,001,849 | 31,759,105 | 2.97% |
| 2026-06-18 | 15.94 | 16.21 | 15.51 | 15.82 | 15.82 | qfq | 1,401,306 | 22,341,593 | -1.98% |
| 2026-06-17 | 16.50 | 16.74 | 15.90 | 16.14 | 16.14 | qfq | 1,576,498 | 25,435,799 | -3.18% |
| 2026-06-16 | 16.63 | 16.95 | 16.12 | 16.67 | 16.67 | qfq | 1,951,405 | 32,409,812 | 0.73% |
| 2026-06-15 | 17.30 | 17.60 | 16.34 | 16.55 | 16.55 | qfq | 1,600,700 | 27,010,593 | -2.82% |
| 2026-06-12 | 17.00 | 17.42 | 16.62 | 17.03 | 17.03 | qfq | 1,441,402 | 24,530,316 | 1.73% |
| 2026-06-11 | 17.16 | 17.16 | 16.40 | 16.74 | 16.74 | qfq | 1,148,450 | 19,268,060 | -3.24% |
| 2026-06-10 | 17.16 | 17.38 | 16.61 | 17.30 | 17.30 | qfq | 1,462,625 | 24,786,342 | 0.06% |
| 2026-06-09 | 17.43 | 17.80 | 17.21 | 17.29 | 17.29 | qfq | 1,573,169 | 27,496,960 | -0.06% |
| 2026-06-08 | 18.46 | 18.46 | 17.00 | 17.30 | 17.30 | qfq | 2,619,796 | 46,215,620 | -6.89% |
| 2026-06-05 | 17.55 | 18.87 | 17.07 | 18.58 | 18.58 | qfq | 2,194,127 | 39,307,051 | 5.99% |
| 2026-06-04 | 17.87 | 18.10 | 17.37 | 17.53 | 17.53 | qfq | 1,256,650 | 22,162,065 | -2.50% |
| 2026-06-03 | 18.39 | 18.43 | 17.73 | 17.98 | 17.98 | qfq | 1,434,530 | 25,835,087 | -1.80% |
| 2026-06-02 | 18.96 | 19.04 | 17.95 | 18.31 | 18.31 | qfq | 1,434,560 | 26,324,811 | -2.40% |
| 2026-06-01 | 18.41 | 19.30 | 18.10 | 18.76 | 18.76 | qfq | 1,768,553 | 33,456,615 | 1.52% |
| 2026-05-29 | 18.50 | 19.90 | 18.19 | 18.48 | 18.48 | qfq | 2,757,169 | 52,706,854 | -0.05% |
| 2026-05-28 | 18.73 | 18.84 | 17.94 | 18.49 | 18.49 | qfq | 1,605,351 | 29,601,761 | -1.49% |
| 2026-05-27 | 19.30 | 19.67 | 18.38 | 18.77 | 18.77 | qfq | 1,931,544 | 36,310,081 | -2.85% |
| 2026-05-26 | 19.22 | 19.68 | 18.98 | 19.32 | 19.32 | qfq | 2,178,720 | 42,086,871 | -22.87% |
| 2026-05-25 | 26.24 | 26.58 | 24.56 | 25.05 | 19.18 | qfq | 1,527,540 | 38,517,327 | -4.32% |
| 2026-05-22 | 25.75 | 26.66 | 25.30 | 26.18 | 20.05 | qfq | 1,192,117 | 30,840,022 | 2.67% |
| 2026-05-21 | 26.70 | 27.05 | 25.31 | 25.50 | 19.53 | qfq | 1,344,590 | 35,367,006 | -4.03% |
| 2026-05-20 | 26.92 | 27.02 | 26.18 | 26.57 | 20.35 | qfq | 1,110,160 | 29,544,757 | -1.77% |
| 2026-05-19 | 26.90 | 27.69 | 26.67 | 27.05 | 20.72 | qfq | 1,040,250 | 28,156,460 | 0.48% |
| 2026-05-18 | 26.77 | 27.39 | 26.50 | 26.92 | 20.62 | qfq | 1,319,540 | 35,274,916 | 0.19% |
| 2026-05-15 | 27.19 | 27.34 | 26.65 | 26.87 | 20.58 | qfq | 1,201,030 | 32,358,087 | -0.78% |
| 2026-05-14 | 27.08 | 27.62 | 26.75 | 27.08 | 20.74 | qfq | 1,307,727 | 35,508,145 | -0.07% |
| 2026-05-13 | 27.56 | 27.62 | 26.72 | 27.10 | 20.75 | qfq | 1,361,475 | 37,028,242 | -1.09% |
| 2026-05-12 | 27.95 | 27.99 | 27.30 | 27.40 | 20.98 | qfq | 1,219,636 | 33,711,105 | -1.47% |
| 2026-05-11 | 27.71 | 27.95 | 27.32 | 27.81 | 21.30 | qfq | 927,300 | 25,659,625 | 0.94% |
| 2026-05-08 | 27.09 | 27.70 | 26.82 | 27.55 | 21.10 | qfq | 1,154,825 | 31,672,203 | 1.70% |
| 2026-05-07 | 27.22 | 27.50 | 26.96 | 27.09 | 20.75 | qfq | 1,653,240 | 45,039,365 | 0.07% |
| 2026-05-06 | 27.20 | 27.55 | 26.79 | 27.07 | 20.73 | qfq | 1,924,625 | 52,328,865 | 0.00% |
| 2026-04-30 | 26.66 | 27.38 | 26.66 | 27.07 | 20.73 | qfq | 1,825,080 | 49,182,438 | 1.35% |
| 2026-04-29 | 25.71 | 26.80 | 25.69 | 26.71 | 20.46 | qfq | 1,624,302 | 43,100,303 | 3.69% |
| 2026-04-28 | 25.31 | 26.11 | 25.21 | 25.76 | 19.73 | qfq | 1,728,010 | 44,595,524 | 1.22% |
| 2026-04-27 | 24.90 | 25.63 | 24.55 | 25.45 | 19.49 | qfq | 1,696,966 | 42,634,473 | 3.16% |
| 2026-04-24 | 24.39 | 25.07 | 23.76 | 24.67 | 18.89 | qfq | 2,220,604 | 53,958,412 | 0.53% |
| 2026-04-23 | 25.18 | 25.19 | 24.27 | 24.54 | 18.79 | qfq | 2,084,330 | 51,170,162 | -2.58% |
| 2026-04-22 | 25.56 | 25.56 | 24.98 | 25.19 | 19.29 | qfq | 878,610 | 22,143,790 | -1.52% |
| 2026-04-21 | 25.72 | 25.94 | 25.27 | 25.58 | 19.59 | qfq | 1,162,845 | 29,817,489 | -0.47% |
| 2026-04-20 | 25.30 | 25.79 | 25.06 | 25.70 | 19.68 | qfq | 1,082,836 | 27,649,547 | 1.58% |
| 2026-04-17 | 25.71 | 25.86 | 25.10 | 25.30 | 19.38 | qfq | 1,193,736 | 30,252,926 | -1.56% |
| 2026-04-16 | 24.91 | 25.85 | 24.70 | 25.70 | 19.68 | qfq | 1,180,516 | 29,840,450 | 3.17% |
| 2026-04-15 | 25.19 | 25.29 | 24.74 | 24.91 | 19.08 | qfq | 1,265,412 | 31,687,528 | -0.52% |
| 2026-04-14 | 25.27 | 25.37 | 24.56 | 25.04 | 19.18 | qfq | 1,092,184 | 27,122,708 | 0.04% |
| 2026-04-13 | 25.65 | 25.65 | 24.69 | 25.03 | 19.17 | qfq | 1,495,560 | 37,391,891 | -1.69% |
| 2026-04-10 | 25.60 | 25.96 | 25.07 | 25.46 | 19.50 | qfq | 2,169,230 | 55,360,376 | 1.11% |
| 2026-04-09 | 25.95 | 26.99 | 24.76 | 25.18 | 19.28 | qfq | 2,258,430 | 57,708,378 | -4.15% |
| 2026-04-08 | 25.74 | 27.26 | 25.74 | 26.27 | 20.12 | qfq | 2,583,334 | 68,115,986 | 5.16% |
| 2026-04-07 | 24.02 | 25.14 | 23.78 | 24.98 | 19.13 | qfq | 1,417,720 | 35,069,841 | 4.00% |
| 2026-04-03 | 24.93 | 24.99 | 23.86 | 24.02 | 18.40 | qfq | 1,140,083 | 27,626,885 | -3.34% |
| 2026-04-02 | 25.65 | 25.77 | 24.69 | 24.85 | 19.03 | qfq | 1,264,528 | 31,789,141 | -2.74% |
| 2026-04-01 | 25.68 | 26.12 | 25.26 | 25.55 | 19.57 | qfq | 1,107,200 | 28,388,871 | 1.39% |
| 2026-03-31 | 26.00 | 26.11 | 25.19 | 25.20 | 19.30 | qfq | 1,045,200 | 26,729,908 | -2.21% |
| 2026-03-30 | 25.24 | 26.10 | 25.18 | 25.77 | 19.74 | qfq | 1,542,238 | 39,330,195 | 0.70% |
| 2026-03-27 | 25.09 | 25.87 | 24.50 | 25.59 | 19.60 | qfq | 1,364,648 | 34,696,343 | 1.83% |
| 2026-03-26 | 25.55 | 25.96 | 24.81 | 25.13 | 19.25 | qfq | 1,339,849 | 33,894,678 | -1.84% |
| 2026-03-25 | 24.49 | 25.65 | 24.36 | 25.60 | 19.61 | qfq | 2,192,090 | 55,441,866 | 5.09% |
| 2026-03-24 | 23.69 | 24.45 | 23.05 | 24.36 | 18.66 | qfq | 2,259,136 | 53,745,105 | 6.01% |
| 2026-03-23 | 24.11 | 24.64 | 22.59 | 22.98 | 17.60 | qfq | 2,709,206 | 63,346,920 | -7.34% |
| 2026-03-20 | 26.06 | 26.54 | 24.54 | 24.80 | 18.99 | qfq | 1,971,637 | 50,039,530 | -4.80% |
| 2026-03-19 | 27.01 | 27.16 | 25.83 | 26.05 | 19.95 | qfq | 1,215,582 | 31,990,063 | -4.23% |
| 2026-03-18 | 26.55 | 27.30 | 26.33 | 27.20 | 20.83 | qfq | 1,370,020 | 36,787,816 | 2.45% |
| 2026-03-17 | 27.30 | 27.48 | 26.40 | 26.55 | 20.33 | qfq | 1,267,200 | 34,146,554 | -2.14% |
| 2026-03-16 | 27.23 | 27.65 | 26.70 | 27.13 | 20.78 | qfq | 1,296,560 | 35,162,617 | -0.37% |
| 2026-03-13 | 27.23 | 27.76 | 27.20 | 27.23 | 20.85 | qfq | 1,677,262 | 46,037,723 | -0.26% |
| 2026-03-12 | 27.72 | 28.57 | 27.22 | 27.30 | 20.91 | qfq | 1,750,101 | 48,535,818 | -1.59% |
| 2026-03-11 | 28.26 | 28.36 | 27.55 | 27.74 | 21.24 | qfq | 1,286,590 | 35,802,368 | -1.70% |
| 2026-03-10 | 27.41 | 28.27 | 27.41 | 28.22 | 21.61 | qfq | 1,366,303 | 38,214,131 | 4.02% |
| 2026-03-09 | 27.56 | 27.89 | 26.65 | 27.13 | 20.78 | qfq | 1,906,710 | 51,659,328 | -2.37% |
| 2026-03-06 | 26.83 | 27.87 | 26.18 | 27.79 | 21.28 | qfq | 1,676,650 | 45,616,194 | 5.31% |
| 2026-03-05 | 26.35 | 26.50 | 25.90 | 26.39 | 20.21 | qfq | 934,255 | 24,537,406 | 2.33% |
| 2026-03-04 | 25.59 | 26.25 | 25.15 | 25.79 | 19.75 | qfq | 1,377,489 | 35,705,308 | 0.19% |
| 2026-03-03 | 26.86 | 27.18 | 25.69 | 25.74 | 19.71 | qfq | 1,826,090 | 48,357,324 | -3.60% |
| 2026-03-02 | 26.50 | 27.74 | 26.44 | 26.70 | 20.45 | qfq | 1,597,040 | 42,986,160 | -3.23% |
| 2026-02-27 | 27.77 | 28.20 | 27.41 | 27.59 | 21.13 | qfq | 1,387,820 | 38,361,496 | -1.04% |
| 2026-02-26 | 27.38 | 27.94 | 26.83 | 27.88 | 21.35 | qfq | 1,702,200 | 46,698,713 | 1.79% |
| 2026-02-25 | 27.00 | 27.39 | 27.00 | 27.39 | 20.98 | qfq | 1,240,100 | 33,727,834 | 1.44% |
| 2026-02-24 | 27.22 | 27.35 | 26.70 | 27.00 | 20.68 | qfq | 1,505,323 | 40,788,332 | 1.20% |
| 2026-02-13 | 26.27 | 27.05 | 26.27 | 26.68 | 20.43 | qfq | 1,381,300 | 36,949,827 | 1.29% |
| 2026-02-12 | 27.14 | 27.18 | 26.30 | 26.34 | 20.17 | qfq | 1,436,983 | 38,204,332 | -2.48% |
| 2026-02-11 | 26.71 | 27.16 | 26.58 | 27.01 | 20.69 | qfq | 1,173,225 | 31,670,798 | 1.05% |
| 2026-02-10 | 26.70 | 27.13 | 26.63 | 26.73 | 20.47 | qfq | 1,146,320 | 30,802,884 | 0.04% |
| 2026-02-09 | 26.65 | 26.92 | 26.38 | 26.72 | 20.39 | qfq | 894,174 | 23,877,680 | 1.29% |
| 2026-02-06 | 26.23 | 26.65 | 26.06 | 26.38 | 20.14 | qfq | 1,263,840 | 33,368,714 | -0.15% |
| 2026-02-05 | 26.36 | 26.76 | 26.00 | 26.42 | 20.17 | qfq | 1,013,570 | 26,783,026 | 0.65% |
| 2026-02-04 | 26.27 | 26.44 | 25.90 | 26.25 | 20.04 | qfq | 1,026,589 | 26,867,916 | 0.50% |
| 2026-02-03 | 25.57 | 26.12 | 25.42 | 26.12 | 19.94 | qfq | 1,554,260 | 40,178,458 | 2.79% |
| 2026-02-02 | 25.73 | 26.25 | 25.35 | 25.41 | 19.39 | qfq | 1,962,800 | 50,795,703 | -1.78% |
| 2026-01-30 | 24.78 | 25.88 | 24.78 | 25.87 | 19.75 | qfq | 1,877,508 | 47,881,927 | 3.60% |
| 2026-01-29 | 25.35 | 25.74 | 24.52 | 24.97 | 19.06 | qfq | 1,593,080 | 40,100,761 | -0.99% |
| 2026-01-28 | 26.55 | 26.55 | 25.22 | 25.22 | 19.25 | qfq | 1,958,000 | 50,417,923 | -5.19% |
| 2026-01-27 | 26.65 | 27.10 | 25.82 | 26.60 | 20.30 | qfq | 2,180,503 | 57,718,775 | 1.10% |
| 2026-01-26 | 26.25 | 27.63 | 25.95 | 26.31 | 20.08 | qfq | 2,983,113 | 79,385,265 | 0.96% |
| 2026-01-23 | 26.03 | 26.30 | 25.70 | 26.06 | 19.89 | qfq | 889,540 | 23,085,479 | 0.15% |
| 2026-01-22 | 25.78 | 26.30 | 25.52 | 26.02 | 19.86 | qfq | 1,040,904 | 27,002,666 | 0.70% |
| 2026-01-21 | 25.38 | 25.95 | 25.18 | 25.84 | 19.72 | qfq | 1,197,690 | 30,772,260 | 1.41% |
| 2026-01-20 | 25.90 | 26.10 | 25.23 | 25.48 | 19.45 | qfq | 1,282,275 | 32,880,192 | -1.01% |
| 2026-01-19 | 25.20 | 25.74 | 24.86 | 25.74 | 19.65 | qfq | 1,682,683 | 42,638,687 | 2.18% |
| 2026-01-16 | 25.30 | 25.50 | 24.89 | 25.19 | 19.23 | qfq | 1,071,640 | 26,936,672 | 0.08% |
| 2026-01-15 | 25.20 | 25.50 | 24.85 | 25.17 | 19.21 | qfq | 1,229,900 | 30,901,414 | -0.51% |
| 2026-01-14 | 25.04 | 25.45 | 24.72 | 25.30 | 19.31 | qfq | 1,987,013 | 49,954,403 | 0.96% |
| 2026-01-13 | 25.69 | 25.87 | 24.98 | 25.06 | 19.13 | qfq | 1,804,335 | 45,746,096 | -2.45% |
| 2026-01-12 | 25.96 | 25.96 | 25.12 | 25.69 | 19.61 | qfq | 1,576,830 | 40,330,790 | 0.35% |
| 2026-01-09 | 25.43 | 25.77 | 25.14 | 25.60 | 19.54 | qfq | 1,277,240 | 32,511,348 | 0.87% |
| 2026-01-08 | 24.97 | 25.99 | 24.85 | 25.38 | 19.37 | qfq | 1,685,360 | 43,192,443 | 0.71% |
| 2026-01-07 | 25.11 | 25.54 | 24.80 | 25.20 | 19.23 | qfq | 1,659,428 | 41,816,865 | 0.84% |
| 2026-01-06 | 26.37 | 26.37 | 24.83 | 24.99 | 19.07 | qfq | 2,362,442 | 60,180,429 | -3.33% |
| 2026-01-05 | 23.95 | 26.45 | 23.85 | 25.85 | 19.73 | qfq | 3,692,380 | 93,571,709 | 8.07% |
| 2025-12-31 | 23.78 | 24.21 | 23.39 | 23.92 | 18.26 | qfq | 1,357,752 | 32,382,174 | 0.46% |
| 2025-12-30 | 24.54 | 24.94 | 23.51 | 23.81 | 18.17 | qfq | 2,489,750 | 60,028,118 | -2.62% |
| 2025-12-29 | 25.75 | 25.84 | 24.19 | 24.45 | 18.66 | qfq | 3,720,689 | 92,461,229 | -5.05% |
| 2025-12-26 | 24.99 | 26.96 | 24.82 | 25.75 | 19.65 | qfq | 4,596,770 | 119,530,008 | 3.25% |
| 2025-12-25 | 23.90 | 25.50 | 23.46 | 24.94 | 19.04 | qfq | 2,186,518 | 53,506,960 | 4.83% |
| 2025-12-24 | 23.65 | 24.04 | 23.61 | 23.79 | 18.16 | qfq | 1,046,380 | 24,906,911 | 0.08% |
| 2025-12-23 | 23.36 | 23.94 | 23.11 | 23.77 | 18.14 | qfq | 1,362,111 | 32,065,669 | 2.06% |
| 2025-12-22 | 24.28 | 24.35 | 23.20 | 23.29 | 17.78 | qfq | 1,274,440 | 30,078,781 | -1.73% |
| 2025-12-19 | 22.97 | 23.80 | 22.88 | 23.70 | 18.09 | qfq | 851,480 | 19,925,786 | 3.13% |
| 2025-12-18 | 22.44 | 23.43 | 22.25 | 22.98 | 17.54 | qfq | 1,577,590 | 36,293,700 | 2.59% |
| 2025-12-17 | 22.23 | 22.50 | 21.76 | 22.40 | 17.10 | qfq | 1,322,010 | 29,316,827 | 0.76% |
| 2025-12-16 | 22.69 | 22.95 | 22.14 | 22.23 | 16.97 | qfq | 855,830 | 19,168,773 | -1.72% |
| 2025-12-15 | 22.86 | 23.09 | 22.47 | 22.62 | 17.27 | qfq | 1,021,440 | 23,263,120 | -1.14% |
| 2025-12-12 | 23.18 | 23.69 | 22.77 | 22.88 | 17.46 | qfq | 1,581,080 | 36,704,755 | -1.25% |
| 2025-12-11 | 23.95 | 24.13 | 23.11 | 23.17 | 17.69 | qfq | 1,490,580 | 35,094,725 | -3.50% |
| 2025-12-10 | 24.72 | 24.83 | 23.91 | 24.01 | 18.33 | qfq | 1,029,360 | 25,090,141 | -2.48% |
| 2025-12-09 | 25.13 | 25.34 | 24.49 | 24.62 | 18.79 | qfq | 988,840 | 24,617,272 | -1.83% |
| 2025-12-08 | 25.16 | 25.45 | 25.00 | 25.08 | 19.14 | qfq | 921,270 | 23,162,639 | -0.20% |
| 2025-12-05 | 24.50 | 25.22 | 24.13 | 25.13 | 19.18 | qfq | 1,676,360 | 41,517,733 | 2.82% |
| 2025-12-04 | 25.11 | 25.16 | 24.30 | 24.44 | 18.65 | qfq | 1,182,150 | 29,131,387 | -2.44% |
| 2025-12-03 | 25.40 | 25.70 | 24.96 | 25.05 | 19.12 | qfq | 910,890 | 22,919,857 | -0.83% |
| 2025-12-02 | 25.25 | 25.49 | 25.01 | 25.26 | 19.28 | qfq | 988,220 | 24,911,010 | 0.00% |
| 2025-12-01 | 25.65 | 25.87 | 25.19 | 25.26 | 19.28 | qfq | 1,015,709 | 25,904,166 | -1.56% |
| 2025-11-28 | 25.30 | 25.66 | 24.96 | 25.66 | 19.59 | qfq | 975,490 | 24,696,482 | 1.38% |
| 2025-11-27 | 24.90 | 25.58 | 24.88 | 25.31 | 19.32 | qfq | 1,328,265 | 33,497,261 | 1.32% |
| 2025-11-26 | 25.84 | 26.25 | 24.88 | 24.98 | 19.07 | qfq | 1,979,755 | 50,438,364 | -3.78% |
| 2025-11-25 | 25.13 | 26.50 | 24.50 | 25.96 | 19.81 | qfq | 2,831,310 | 72,807,639 | 5.83% |
| 2025-11-24 | 23.54 | 24.67 | 23.54 | 24.53 | 18.72 | qfq | 2,812,480 | 68,275,477 | 5.14% |
| 2025-11-21 | 25.02 | 25.30 | 23.00 | 23.33 | 17.81 | qfq | 3,315,992 | 79,010,155 | -6.79% |
| 2025-11-20 | 25.99 | 26.26 | 24.86 | 25.03 | 19.10 | qfq | 2,358,177 | 59,714,247 | -3.66% |
| 2025-11-19 | 26.51 | 27.65 | 25.75 | 25.98 | 19.83 | qfq | 2,227,170 | 58,749,073 | -2.59% |
| 2025-11-18 | 25.88 | 26.85 | 25.50 | 26.67 | 20.36 | qfq | 2,792,180 | 73,349,153 | 3.09% |
| 2025-11-17 | 25.78 | 26.05 | 25.31 | 25.87 | 19.75 | qfq | 1,633,390 | 42,101,325 | 0.19% |
| 2025-11-14 | 25.65 | 26.16 | 25.65 | 25.82 | 19.71 | qfq | 1,894,370 | 49,019,052 | -0.23% |
| 2025-11-13 | 26.55 | 26.60 | 25.60 | 25.88 | 19.75 | qfq | 2,523,374 | 65,433,547 | -1.90% |
| 2025-11-12 | 26.61 | 26.81 | 26.16 | 26.38 | 20.14 | qfq | 2,422,384 | 64,129,498 | -1.35% |
| 2025-11-11 | 25.79 | 27.10 | 25.57 | 26.74 | 20.41 | qfq | 3,786,690 | 99,971,271 | 4.21% |
| 2025-11-10 | 25.78 | 26.06 | 25.30 | 25.66 | 19.59 | qfq | 2,955,430 | 75,672,537 | -1.23% |
| 2025-11-07 | 24.49 | 26.37 | 24.08 | 25.98 | 19.83 | qfq | 4,337,727 | 109,958,363 | 6.83% |
| 2025-11-06 | 24.11 | 24.63 | 23.90 | 24.32 | 18.56 | qfq | 1,433,270 | 34,758,576 | 0.87% |
| 2025-11-05 | 23.80 | 24.66 | 23.59 | 24.11 | 18.40 | qfq | 1,776,990 | 42,790,436 | 1.09% |
| 2025-11-04 | 23.89 | 24.00 | 23.48 | 23.85 | 18.20 | qfq | 977,850 | 23,212,673 | 0.21% |
| 2025-11-03 | 23.68 | 23.98 | 23.47 | 23.80 | 18.17 | qfq | 1,237,920 | 29,406,540 | 0.51% |
| 2025-10-31 | 23.67 | 23.93 | 23.52 | 23.68 | 18.07 | qfq | 1,401,940 | 33,246,686 | 0.55% |
| 2025-10-30 | 24.51 | 24.54 | 23.50 | 23.55 | 17.98 | qfq | 1,557,441 | 37,335,514 | -3.48% |
| 2025-10-29 | 24.51 | 24.77 | 23.78 | 24.40 | 18.62 | qfq | 2,700,189 | 65,609,611 | -2.09% |
| 2025-10-28 | 23.63 | 25.16 | 23.46 | 24.92 | 19.02 | qfq | 4,211,296 | 103,189,654 | 5.01% |
| 2025-10-27 | 23.51 | 24.08 | 23.12 | 23.73 | 18.11 | qfq | 1,886,349 | 44,513,045 | 0.98% |
| 2025-10-24 | 23.41 | 24.08 | 23.10 | 23.50 | 17.94 | qfq | 1,588,670 | 37,386,642 | 0.51% |
| 2025-10-23 | 23.49 | 23.65 | 22.90 | 23.38 | 17.85 | qfq | 2,444,840 | 56,809,800 | -1.76% |
| 2025-10-22 | 22.96 | 24.29 | 22.72 | 23.80 | 18.17 | qfq | 4,370,950 | 103,635,786 | 4.75% |
| 2025-10-21 | 22.18 | 22.76 | 21.98 | 22.72 | 17.34 | qfq | 1,616,566 | 36,217,752 | 2.71% |
| 2025-10-20 | 21.71 | 22.15 | 21.63 | 22.12 | 16.88 | qfq | 1,241,010 | 27,260,511 | 2.60% |
| 2025-10-17 | 21.61 | 22.04 | 21.44 | 21.56 | 16.46 | qfq | 1,114,430 | 24,194,599 | -0.42% |
| 2025-10-16 | 22.05 | 22.08 | 21.57 | 21.65 | 16.52 | qfq | 1,122,730 | 24,465,200 | -1.28% |
| 2025-10-15 | 21.88 | 22.36 | 21.61 | 21.93 | 16.74 | qfq | 1,284,150 | 28,215,177 | 0.14% |
| 2025-10-14 | 22.23 | 22.32 | 21.54 | 21.90 | 16.72 | qfq | 1,388,587 | 30,420,112 | -1.40% |
| 2025-10-13 | 21.03 | 22.41 | 20.32 | 22.21 | 16.95 | qfq | 2,440,961 | 53,260,149 | 1.28% |
| 2025-10-10 | 21.31 | 22.60 | 21.09 | 21.93 | 16.74 | qfq | 2,195,300 | 48,171,182 | 2.91% |
| 2025-10-09 | 22.07 | 22.24 | 21.30 | 21.31 | 16.27 | qfq | 1,405,780 | 30,545,277 | -3.57% |
| 2025-09-30 | 22.37 | 22.46 | 21.80 | 22.10 | 16.87 | qfq | 1,079,950 | 23,747,451 | -1.07% |
| 2025-09-29 | 22.00 | 22.45 | 21.33 | 22.34 | 17.05 | qfq | 1,155,991 | 25,489,057 | 1.78% |
| 2025-09-26 | 21.72 | 22.06 | 21.30 | 21.95 | 16.75 | qfq | 970,270 | 21,099,861 | 1.06% |
| 2025-09-25 | 21.76 | 22.20 | 21.40 | 21.72 | 16.58 | qfq | 1,269,010 | 27,771,701 | -0.50% |
| 2025-09-24 | 20.97 | 21.91 | 20.94 | 21.83 | 16.66 | qfq | 1,441,765 | 31,142,556 | 3.26% |
| 2025-09-23 | 21.72 | 21.76 | 20.14 | 21.14 | 16.14 | qfq | 2,153,553 | 44,756,128 | -2.67% |
| 2025-09-22 | 22.03 | 22.21 | 21.46 | 21.72 | 16.58 | qfq | 972,950 | 21,135,452 | -1.36% |
| 2025-09-19 | 22.60 | 22.60 | 21.81 | 22.02 | 16.81 | qfq | 1,194,780 | 26,335,001 | -2.13% |
| 2025-09-18 | 22.96 | 23.05 | 21.98 | 22.50 | 17.17 | qfq | 1,353,355 | 30,486,954 | -1.75% |
| 2025-09-17 | 23.10 | 23.23 | 22.76 | 22.90 | 17.48 | qfq | 1,396,180 | 32,098,360 | -0.87% |
| 2025-09-16 | 22.44 | 23.30 | 22.31 | 23.10 | 17.63 | qfq | 2,242,164 | 51,360,380 | 2.62% |
| 2025-09-15 | 22.15 | 22.61 | 22.08 | 22.51 | 17.18 | qfq | 1,204,310 | 26,927,628 | 1.31% |
| 2025-09-12 | 22.76 | 22.80 | 22.05 | 22.22 | 16.96 | qfq | 1,017,513 | 22,664,048 | -1.99% |
| 2025-09-11 | 22.44 | 22.67 | 21.99 | 22.67 | 17.30 | qfq | 1,130,603 | 25,274,005 | 1.02% |
| 2025-09-10 | 22.15 | 22.47 | 22.01 | 22.44 | 17.13 | qfq | 885,521 | 19,743,850 | 1.08% |
| 2025-09-09 | 22.25 | 22.32 | 21.81 | 22.20 | 16.94 | qfq | 1,016,903 | 22,442,032 | 0.09% |
| 2025-09-08 | 21.81 | 22.23 | 21.68 | 22.18 | 16.93 | qfq | 1,160,820 | 25,513,883 | 1.79% |
| 2025-09-05 | 21.70 | 21.97 | 21.13 | 21.79 | 16.63 | qfq | 1,141,159 | 24,699,782 | 0.65% |
| 2025-09-04 | 21.00 | 21.99 | 21.00 | 21.65 | 16.52 | qfq | 1,400,290 | 30,223,962 | 3.05% |
| 2025-09-03 | 21.73 | 21.96 | 21.00 | 21.01 | 16.04 | qfq | 1,041,080 | 22,339,636 | -3.36% |
| 2025-09-02 | 21.88 | 22.00 | 21.13 | 21.74 | 16.59 | qfq | 1,220,106 | 26,214,343 | -0.96% |
| 2025-09-01 | 21.25 | 22.17 | 21.23 | 21.95 | 16.75 | qfq | 1,422,444 | 31,012,752 | 2.76% |
| 2025-08-29 | 21.55 | 21.77 | 21.12 | 21.36 | 16.30 | qfq | 1,095,634 | 23,465,688 | -0.79% |
| 2025-08-28 | 21.69 | 22.30 | 20.52 | 21.53 | 16.43 | qfq | 2,130,735 | 45,742,252 | -0.23% |
| 2025-08-27 | 22.98 | 23.32 | 21.40 | 21.58 | 16.47 | qfq | 2,268,456 | 50,706,083 | -5.89% |
| 2025-08-26 | 22.63 | 23.19 | 22.02 | 22.93 | 17.50 | qfq | 1,169,654 | 26,762,906 | 1.06% |
| 2025-08-25 | 22.86 | 23.13 | 22.65 | 22.69 | 17.32 | qfq | 1,335,671 | 30,515,333 | -0.57% |
| 2025-08-22 | 23.23 | 23.49 | 22.71 | 22.82 | 17.42 | qfq | 1,336,777 | 30,659,422 | -2.06% |
| 2025-08-21 | 23.18 | 23.55 | 23.12 | 23.30 | 17.78 | qfq | 1,451,571 | 33,850,143 | 0.43% |
| 2025-08-20 | 22.97 | 23.20 | 22.71 | 23.20 | 17.71 | qfq | 1,337,125 | 30,766,522 | 0.35% |
| 2025-08-19 | 22.89 | 23.29 | 22.10 | 23.12 | 17.65 | qfq | 2,040,552 | 46,514,879 | 2.53% |
| 2025-08-18 | 23.37 | 23.37 | 22.51 | 22.55 | 17.21 | qfq | 2,005,297 | 45,690,733 | 1.30% |
| 2025-08-15 | 22.56 | 22.72 | 22.16 | 22.26 | 16.99 | qfq | 1,189,440 | 26,634,680 | -0.76% |
| 2025-08-14 | 23.12 | 23.12 | 22.33 | 22.43 | 17.12 | qfq | 999,410 | 22,680,767 | -2.01% |
| 2025-08-13 | 23.09 | 23.19 | 22.60 | 22.89 | 17.47 | qfq | 990,480 | 22,722,250 | -0.78% |
| 2025-08-12 | 23.29 | 23.29 | 22.77 | 23.07 | 17.61 | qfq | 976,110 | 22,460,141 | -0.60% |
| 2025-08-11 | 23.05 | 23.28 | 22.88 | 23.21 | 17.72 | qfq | 1,260,600 | 29,151,875 | 0.69% |
| 2025-08-08 | 22.61 | 23.08 | 22.26 | 23.05 | 17.59 | qfq | 1,341,370 | 30,455,431 | 1.95% |
| 2025-08-07 | 22.81 | 22.85 | 22.53 | 22.61 | 17.26 | qfq | 922,920 | 20,922,882 | -0.88% |
| 2025-08-06 | 22.69 | 22.84 | 22.48 | 22.81 | 17.41 | qfq | 1,072,860 | 24,317,633 | 0.71% |
| 2025-08-05 | 22.49 | 22.88 | 22.35 | 22.65 | 17.29 | qfq | 1,351,860 | 30,567,348 | 1.34% |
| 2025-08-04 | 22.23 | 22.41 | 21.75 | 22.35 | 17.06 | qfq | 1,140,227 | 25,336,124 | 1.09% |
| 2025-08-01 | 21.78 | 22.20 | 21.39 | 22.11 | 16.88 | qfq | 1,257,050 | 27,596,076 | 2.03% |
| 2025-07-31 | 22.08 | 22.26 | 21.50 | 21.67 | 16.54 | qfq | 1,099,307 | 24,000,289 | -1.81% |
| 2025-07-30 | 22.10 | 22.31 | 21.78 | 22.07 | 16.85 | qfq | 1,050,460 | 23,138,548 | -0.27% |
| 2025-07-29 | 22.15 | 22.77 | 22.02 | 22.13 | 16.89 | qfq | 1,724,455 | 38,567,499 | -0.63% |
| 2025-07-28 | 22.36 | 22.53 | 22.08 | 22.27 | 17.00 | qfq | 1,572,433 | 35,087,285 | -1.07% |
| 2025-07-25 | 22.49 | 22.78 | 21.95 | 22.51 | 17.18 | qfq | 3,074,882 | 68,572,019 | 0.81% |
| 2025-07-24 | 21.93 | 22.66 | 21.66 | 22.33 | 17.04 | qfq | 2,698,180 | 60,088,659 | 3.14% |
| 2025-07-23 | 21.63 | 21.99 | 21.33 | 21.65 | 16.52 | qfq | 1,104,630 | 23,975,519 | 0.56% |
| 2025-07-22 | 21.82 | 21.91 | 21.40 | 21.53 | 16.43 | qfq | 894,650 | 19,330,044 | -1.33% |
| 2025-07-21 | 21.56 | 22.01 | 21.48 | 21.82 | 16.65 | qfq | 906,629 | 19,803,925 | 1.30% |
| 2025-07-18 | 21.40 | 21.62 | 21.25 | 21.54 | 16.44 | qfq | 809,990 | 17,372,815 | 0.70% |
| 2025-07-17 | 21.44 | 21.55 | 21.25 | 21.39 | 16.33 | qfq | 619,330 | 13,242,012 | 0.14% |
| 2025-07-16 | 21.35 | 21.56 | 21.02 | 21.36 | 16.30 | qfq | 903,193 | 19,316,439 | 0.14% |
| 2025-07-15 | 21.50 | 21.67 | 20.86 | 21.33 | 16.28 | qfq | 1,179,880 | 25,025,245 | -1.20% |
| 2025-07-14 | 21.19 | 21.66 | 21.07 | 21.59 | 16.48 | qfq | 1,066,180 | 22,776,978 | 2.23% |
| 2025-07-11 | 21.40 | 21.52 | 20.73 | 21.12 | 16.12 | qfq | 1,161,040 | 24,446,952 | -1.63% |
| 2025-07-10 | 21.99 | 22.16 | 21.21 | 21.47 | 16.39 | qfq | 1,123,760 | 24,179,910 | -0.65% |
| 2025-07-09 | 21.53 | 21.69 | 21.33 | 21.61 | 16.49 | qfq | 962,890 | 20,723,242 | 0.84% |
| 2025-07-08 | 21.28 | 21.95 | 21.12 | 21.43 | 16.36 | qfq | 1,286,180 | 27,558,413 | 1.37% |
| 2025-07-07 | 20.58 | 21.15 | 20.54 | 21.14 | 16.14 | qfq | 1,096,370 | 22,981,420 | 2.27% |
| 2025-07-04 | 20.97 | 21.13 | 20.52 | 20.67 | 15.78 | qfq | 867,470 | 17,924,598 | -1.43% |
| 2025-07-03 | 20.92 | 21.20 | 20.74 | 20.97 | 16.01 | qfq | 1,406,160 | 29,425,733 | 0.29% |
| 2025-07-02 | 20.98 | 20.98 | 20.64 | 20.91 | 15.96 | qfq | 878,070 | 18,322,764 | -0.10% |
| 2025-07-01 | 20.99 | 21.08 | 20.40 | 20.93 | 15.98 | qfq | 918,680 | 19,188,085 | 0.10% |
| 2025-06-30 | 20.60 | 20.92 | 20.41 | 20.91 | 15.96 | qfq | 790,300 | 16,415,819 | 1.46% |
| 2025-06-27 | 20.44 | 20.61 | 20.28 | 20.61 | 15.73 | qfq | 770,099 | 15,769,140 | 1.28% |
| 2025-06-26 | 20.58 | 20.60 | 20.25 | 20.35 | 15.53 | qfq | 673,030 | 13,731,308 | -0.78% |
| 2025-06-25 | 20.65 | 20.66 | 20.24 | 20.51 | 15.65 | qfq | 1,189,270 | 24,360,866 | 0.54% |
| 2025-06-24 | 20.03 | 20.50 | 19.71 | 20.40 | 15.57 | qfq | 1,467,930 | 29,706,708 | 3.50% |
| 2025-06-23 | 19.09 | 19.87 | 18.94 | 19.71 | 15.04 | qfq | 1,201,870 | 23,552,185 | 2.60% |
| 2025-06-20 | 19.46 | 19.79 | 19.05 | 19.21 | 14.66 | qfq | 871,960 | 16,845,140 | -1.39% |
| 2025-06-19 | 19.74 | 19.95 | 19.30 | 19.48 | 14.87 | qfq | 1,174,580 | 22,958,400 | -1.77% |
| 2025-06-18 | 20.19 | 20.19 | 19.75 | 19.83 | 15.14 | qfq | 743,640 | 14,789,770 | -1.98% |
| 2025-06-17 | 20.24 | 20.55 | 20.05 | 20.23 | 15.44 | qfq | 754,820 | 15,280,146 | -0.05% |
| 2025-06-16 | 20.06 | 20.50 | 19.95 | 20.24 | 15.45 | qfq | 1,043,764 | 21,163,347 | 0.95% |
| 2025-06-13 | 20.48 | 20.54 | 19.81 | 20.05 | 15.30 | qfq | 1,213,870 | 24,399,218 | -2.53% |
| 2025-06-12 | 20.49 | 20.78 | 20.25 | 20.57 | 15.70 | qfq | 925,000 | 19,003,874 | 0.29% |
| 2025-06-11 | 20.36 | 20.64 | 20.36 | 20.51 | 15.65 | qfq | 665,390 | 13,652,546 | 0.29% |
| 2025-06-10 | 20.90 | 20.98 | 20.20 | 20.45 | 15.61 | qfq | 1,115,930 | 22,974,149 | -2.29% |
| 2025-06-09 | 20.75 | 21.04 | 20.50 | 20.93 | 15.98 | qfq | 1,233,510 | 25,667,637 | 0.87% |
| 2025-06-06 | 20.58 | 20.83 | 20.22 | 20.75 | 15.84 | qfq | 1,247,430 | 25,573,215 | 0.83% |
| 2025-06-05 | 20.84 | 20.91 | 20.37 | 20.58 | 15.71 | qfq | 1,285,789 | 26,588,276 | -1.01% |
| 2025-06-04 | 20.46 | 20.80 | 20.44 | 20.79 | 15.87 | qfq | 1,653,900 | 34,118,753 | 1.61% |
| 2025-06-03 | 20.51 | 20.51 | 20.05 | 20.46 | 15.62 | qfq | 1,723,810 | 35,081,772 | 0.54% |
| 2025-05-30 | 20.71 | 20.71 | 20.01 | 20.35 | 15.53 | qfq | 1,902,079 | 38,578,968 | -0.63% |
| 2025-05-29 | 19.83 | 20.48 | 19.76 | 20.48 | 15.63 | qfq | 1,385,809 | 27,985,337 | 3.23% |
| 2025-05-28 | 19.89 | 20.09 | 19.61 | 19.84 | 15.14 | qfq | 789,640 | 15,663,501 | -0.20% |
| 2025-05-27 | 19.97 | 20.12 | 19.55 | 19.88 | 15.17 | qfq | 1,041,570 | 20,691,859 | -0.30% |
| 2025-05-26 | 20.01 | 20.23 | 19.65 | 19.94 | 15.22 | qfq | 861,630 | 17,196,515 | 0.15% |
| 2025-05-23 | 19.87 | 20.39 | 19.57 | 19.91 | 15.20 | qfq | 1,698,070 | 33,897,357 | -0.70% |
| 2025-05-22 | 20.05 | 20.65 | 19.78 | 20.05 | 15.30 | qfq | 1,674,650 | 33,802,810 | -0.84% |
| 2025-05-21 | 20.36 | 20.54 | 19.96 | 20.22 | 15.43 | qfq | 1,041,000 | 21,057,543 | -1.27% |
| 2025-05-20 | 19.90 | 20.48 | 19.90 | 20.48 | 15.63 | qfq | 1,356,260 | 27,510,775 | 1.44% |
| 2025-05-19 | 21.62 | 21.62 | 19.80 | 20.19 | 15.41 | qfq | 1,636,360 | 32,984,632 | 0.35% |
| 2025-05-16 | 20.00 | 20.25 | 19.85 | 20.12 | 15.36 | qfq | 1,213,710 | 24,376,996 | 0.00% |
| 2025-05-15 | 19.82 | 20.44 | 19.51 | 20.12 | 15.36 | qfq | 1,816,700 | 36,430,640 | 1.77% |
| 2025-05-14 | 19.85 | 19.96 | 19.51 | 19.77 | 15.09 | qfq | 1,284,130 | 25,303,091 | -0.40% |
| 2025-05-13 | 20.46 | 20.73 | 19.85 | 19.85 | 15.15 | qfq | 1,635,170 | 33,028,055 | -1.19% |
| 2025-05-12 | 20.20 | 20.78 | 19.77 | 20.09 | 15.33 | qfq | 1,753,963 | 35,291,009 | 2.19% |
| 2025-05-09 | 20.01 | 20.22 | 19.64 | 19.66 | 15.01 | qfq | 1,893,770 | 37,645,452 | -2.24% |
| 2025-05-08 | 19.74 | 20.20 | 19.52 | 20.11 | 15.35 | qfq | 2,205,794 | 44,034,224 | 1.87% |
| 2025-05-07 | 20.80 | 21.44 | 19.33 | 19.74 | 15.07 | qfq | 4,498,752 | 91,884,162 | -2.47% |
| 2025-05-06 | 18.95 | 20.44 | 18.62 | 20.24 | 15.45 | qfq | 3,022,794 | 59,022,403 | -19.10% |
| 2025-04-30 | 24.87 | 25.17 | 24.67 | 25.02 | 14.40 | qfq | 1,233,000 | 30,816,815 | 1.50% |
| 2025-04-29 | 23.61 | 24.83 | 23.61 | 24.65 | 14.18 | qfq | 1,199,400 | 29,401,166 | 3.18% |
| 2025-04-28 | 24.20 | 24.20 | 23.35 | 23.89 | 13.75 | qfq | 776,111 | 18,422,121 | -0.54% |
| 2025-04-25 | 24.55 | 24.68 | 23.82 | 24.02 | 13.82 | qfq | 926,900 | 22,388,719 | -0.91% |
| 2025-04-24 | 24.60 | 25.38 | 23.82 | 24.24 | 13.95 | qfq | 1,410,200 | 34,455,306 | -1.50% |
| 2025-04-23 | 24.95 | 24.95 | 24.21 | 24.61 | 14.16 | qfq | 670,000 | 16,438,881 | 2.46% |
| 2025-04-22 | 24.09 | 24.17 | 23.68 | 24.02 | 13.82 | qfq | 631,204 | 15,109,964 | 1.01% |
| 2025-04-21 | 23.67 | 24.10 | 23.20 | 23.78 | 13.68 | qfq | 1,006,500 | 23,892,169 | 1.45% |
| 2025-04-18 | 24.18 | 24.18 | 23.01 | 23.44 | 13.49 | qfq | 1,002,300 | 23,376,134 | -0.97% |
| 2025-04-17 | 23.43 | 24.17 | 23.13 | 23.67 | 13.62 | qfq | 1,229,604 | 29,335,024 | 1.15% |
| 2025-04-16 | 23.73 | 24.02 | 23.02 | 23.40 | 13.46 | qfq | 916,000 | 21,578,344 | -2.42% |
| 2025-04-15 | 23.53 | 24.05 | 23.36 | 23.98 | 13.80 | qfq | 973,900 | 23,136,252 | 1.35% |
| 2025-04-14 | 22.84 | 24.23 | 22.84 | 23.66 | 13.61 | qfq | 1,486,100 | 35,308,003 | 5.06% |
| 2025-04-11 | 22.52 | 23.15 | 22.09 | 22.52 | 12.96 | qfq | 1,249,100 | 28,439,861 | -0.04% |
| 2025-04-10 | 21.95 | 23.23 | 21.94 | 22.53 | 12.96 | qfq | 1,112,000 | 25,248,421 | 4.55% |
| 2025-04-09 | 20.52 | 21.70 | 19.03 | 21.55 | 12.40 | qfq | 1,131,600 | 23,211,675 | 2.42% |
| 2025-04-08 | 20.28 | 21.81 | 20.19 | 21.04 | 12.11 | qfq | 1,106,800 | 23,242,363 | 3.59% |
| 2025-04-07 | 23.80 | 23.80 | 19.97 | 20.31 | 11.69 | qfq | 1,853,300 | 39,895,719 | -18.63% |
| 2025-04-03 | 24.56 | 25.21 | 24.19 | 24.96 | 14.36 | qfq | 1,047,500 | 25,833,823 | 0.04% |
| 2025-04-02 | 24.29 | 25.16 | 24.26 | 24.95 | 14.36 | qfq | 1,429,366 | 35,532,196 | 2.63% |
| 2025-04-01 | 23.66 | 24.90 | 23.26 | 24.31 | 13.99 | qfq | 1,874,666 | 45,501,361 | 2.44% |
| 2025-03-31 | 25.78 | 26.98 | 23.15 | 23.73 | 13.65 | qfq | 2,977,508 | 75,082,598 | -1.13% |
| 2025-03-28 | 24.08 | 24.30 | 23.65 | 24.00 | 13.81 | qfq | 717,100 | 17,227,370 | 0.00% |
| 2025-03-27 | 24.17 | 24.38 | 23.48 | 24.00 | 13.81 | qfq | 762,300 | 18,270,360 | -0.58% |
| 2025-03-26 | 23.24 | 24.39 | 23.00 | 24.14 | 13.89 | qfq | 1,119,500 | 26,944,376 | 4.19% |
| 2025-03-25 | 23.79 | 23.79 | 22.80 | 23.17 | 13.33 | qfq | 792,500 | 18,415,188 | -0.90% |
| 2025-03-24 | 25.08 | 25.25 | 23.05 | 23.38 | 13.45 | qfq | 986,900 | 23,592,820 | -5.95% |
| 2025-03-21 | 25.33 | 25.49 | 24.63 | 24.86 | 14.30 | qfq | 721,100 | 18,013,421 | -1.86% |
| 2025-03-20 | 25.75 | 25.78 | 25.21 | 25.33 | 14.57 | qfq | 744,200 | 18,935,923 | -1.44% |
| 2025-03-19 | 25.80 | 26.09 | 25.50 | 25.70 | 14.79 | qfq | 618,500 | 15,938,424 | -0.93% |
| 2025-03-18 | 25.56 | 26.01 | 25.35 | 25.94 | 14.93 | qfq | 885,800 | 22,705,495 | 1.37% |
| 2025-03-17 | 25.60 | 25.64 | 25.01 | 25.59 | 14.72 | qfq | 853,200 | 21,650,871 | 1.15% |
| 2025-03-14 | 24.79 | 25.35 | 24.26 | 25.30 | 14.56 | qfq | 1,153,800 | 28,688,096 | 3.27% |
| 2025-03-13 | 25.15 | 25.15 | 24.02 | 24.50 | 14.10 | qfq | 1,096,000 | 26,783,666 | -2.04% |
| 2025-03-12 | 24.99 | 25.10 | 24.74 | 25.01 | 14.39 | qfq | 801,200 | 19,970,619 | 1.09% |
| 2025-03-11 | 24.30 | 24.90 | 24.30 | 24.74 | 14.24 | qfq | 1,087,700 | 26,732,487 | 0.16% |
| 2025-03-10 | 24.20 | 25.29 | 24.20 | 24.70 | 14.21 | qfq | 2,076,566 | 51,528,399 | -2.68% |
| 2025-03-07 | 26.12 | 28.50 | 25.00 | 25.38 | 14.60 | qfq | 3,067,100 | 80,904,218 | 2.01% |
| 2025-03-06 | 24.46 | 24.94 | 24.43 | 24.88 | 14.32 | qfq | 847,242 | 20,946,449 | 1.55% |
| 2025-03-05 | 24.80 | 24.91 | 24.00 | 24.50 | 14.10 | qfq | 614,300 | 14,933,329 | -1.21% |
| 2025-03-04 | 24.48 | 24.95 | 24.12 | 24.80 | 14.27 | qfq | 850,200 | 20,991,289 | 1.76% |
| 2025-03-03 | 23.92 | 24.85 | 23.91 | 24.37 | 14.02 | qfq | 758,000 | 18,510,275 | 1.97% |
| 2025-02-28 | 24.71 | 24.71 | 23.86 | 23.90 | 13.75 | qfq | 578,800 | 14,023,779 | -3.28% |
| 2025-02-27 | 24.79 | 24.86 | 24.15 | 24.71 | 14.22 | qfq | 734,500 | 18,011,061 | 0.41% |
| 2025-02-26 | 24.46 | 24.93 | 24.41 | 24.61 | 14.16 | qfq | 612,700 | 15,134,446 | 0.61% |
| 2025-02-25 | 24.02 | 24.65 | 24.02 | 24.46 | 14.07 | qfq | 546,300 | 13,363,786 | -0.33% |
| 2025-02-24 | 24.03 | 24.70 | 23.85 | 24.54 | 14.12 | qfq | 843,991 | 20,478,735 | 0.66% |
| 2025-02-21 | 25.00 | 25.48 | 24.26 | 24.38 | 13.91 | qfq | 1,045,200 | 25,568,483 | -1.65% |
| 2025-02-20 | 24.47 | 24.82 | 24.35 | 24.79 | 14.15 | qfq | 572,600 | 14,082,854 | 2.02% |
| 2025-02-19 | 23.85 | 24.65 | 23.85 | 24.30 | 13.87 | qfq | 594,100 | 14,464,735 | 1.93% |
| 2025-02-18 | 24.60 | 24.97 | 23.83 | 23.84 | 13.61 | qfq | 647,900 | 15,844,552 | -4.14% |
| 2025-02-17 | 24.28 | 25.33 | 24.02 | 24.87 | 14.19 | qfq | 1,003,800 | 24,780,911 | 3.67% |
| 2025-02-14 | 24.24 | 24.57 | 23.85 | 23.99 | 13.69 | qfq | 525,300 | 12,700,980 | -0.95% |
| 2025-02-13 | 24.97 | 24.97 | 24.07 | 24.22 | 13.82 | qfq | 565,200 | 13,854,947 | -2.54% |
| 2025-02-12 | 24.69 | 25.85 | 24.65 | 24.85 | 14.18 | qfq | 614,500 | 15,346,603 | 0.20% |
| 2025-02-11 | 24.96 | 25.22 | 24.60 | 24.80 | 14.15 | qfq | 461,000 | 11,416,266 | -0.92% |
| 2025-02-10 | 24.68 | 25.22 | 24.47 | 25.03 | 14.28 | qfq | 570,418 | 14,194,896 | 1.54% |
| 2025-02-07 | 25.00 | 25.34 | 24.50 | 24.65 | 14.07 | qfq | 906,650 | 22,460,104 | -0.92% |
| 2025-02-06 | 23.93 | 24.88 | 23.63 | 24.88 | 14.20 | qfq | 560,300 | 13,477,658 | 4.49% |
| 2025-02-05 | 24.13 | 24.31 | 23.64 | 23.81 | 13.59 | qfq | 381,000 | 9,116,537 | 0.13% |
| 2025-01-27 | 24.38 | 24.38 | 23.72 | 23.78 | 13.57 | qfq | 535,637 | 12,837,003 | -0.13% |
| 2025-01-24 | 23.45 | 23.85 | 23.17 | 23.81 | 13.59 | qfq | 476,600 | 11,200,820 | 1.67% |
| 2025-01-23 | 23.30 | 24.10 | 23.16 | 23.42 | 13.37 | qfq | 753,400 | 17,856,526 | 1.61% |
| 2025-01-22 | 24.39 | 24.39 | 22.94 | 23.05 | 13.15 | qfq | 695,400 | 16,271,370 | -3.15% |
| 2025-01-21 | 24.16 | 24.54 | 23.21 | 23.80 | 13.58 | qfq | 614,800 | 14,607,721 | -1.08% |
| 2025-01-20 | 23.40 | 24.34 | 23.40 | 24.06 | 13.73 | qfq | 709,066 | 16,871,844 | 2.69% |
| 2025-01-17 | 23.60 | 23.60 | 23.10 | 23.43 | 13.37 | qfq | 544,300 | 12,730,866 | -0.85% |
| 2025-01-16 | 23.49 | 23.97 | 23.22 | 23.63 | 13.49 | qfq | 693,700 | 16,362,937 | 0.60% |
| 2025-01-15 | 23.47 | 23.85 | 23.00 | 23.49 | 13.41 | qfq | 753,366 | 17,680,051 | 1.08% |
| 2025-01-14 | 22.31 | 23.26 | 22.28 | 23.24 | 13.26 | qfq | 719,300 | 16,415,613 | 5.88% |
| 2025-01-13 | 22.23 | 22.23 | 21.01 | 21.95 | 12.53 | qfq | 664,650 | 14,373,791 | -1.44% |
| 2025-01-10 | 23.01 | 23.45 | 22.18 | 22.27 | 12.71 | qfq | 697,500 | 15,784,709 | -2.11% |
| 2025-01-09 | 22.87 | 23.25 | 22.65 | 22.75 | 12.98 | qfq | 420,500 | 9,640,035 | -1.17% |
| 2025-01-08 | 23.07 | 23.37 | 22.32 | 23.02 | 13.14 | qfq | 614,400 | 14,087,166 | -0.17% |
| 2025-01-07 | 22.20 | 23.19 | 22.20 | 23.06 | 13.16 | qfq | 659,200 | 15,072,474 | 2.13% |
| 2025-01-06 | 23.13 | 23.47 | 21.20 | 22.58 | 12.89 | qfq | 870,051 | 19,550,192 | -4.56% |
| 2025-01-03 | 23.74 | 24.88 | 22.75 | 23.66 | 13.50 | qfq | 1,734,000 | 41,025,513 | -0.92% |
| 2025-01-02 | 23.30 | 24.13 | 23.10 | 23.88 | 13.63 | qfq | 887,300 | 21,021,741 | 2.14% |
| 2024-12-31 | 24.10 | 24.50 | 23.35 | 23.38 | 13.34 | qfq | 520,700 | 12,342,305 | -2.79% |
| 2024-12-30 | 24.21 | 24.25 | 23.19 | 24.05 | 13.72 | qfq | 654,600 | 15,634,796 | -0.62% |
| 2024-12-27 | 24.02 | 24.53 | 23.72 | 24.20 | 13.81 | qfq | 558,600 | 13,535,424 | 1.64% |
| 2024-12-26 | 23.31 | 24.39 | 23.31 | 23.81 | 13.59 | qfq | 671,000 | 16,032,551 | 2.28% |
| 2024-12-25 | 24.21 | 24.25 | 22.75 | 23.28 | 13.29 | qfq | 1,172,300 | 27,261,976 | -3.80% |
| 2024-12-24 | 24.30 | 24.89 | 23.90 | 24.20 | 13.81 | qfq | 1,010,500 | 24,579,598 | -0.78% |
| 2024-12-23 | 26.50 | 26.69 | 24.21 | 24.39 | 13.92 | qfq | 1,554,200 | 39,220,710 | -7.86% |
| 2024-12-20 | 26.58 | 27.30 | 26.20 | 26.47 | 15.11 | qfq | 1,623,685 | 43,544,275 | -0.45% |
| 2024-12-19 | 27.02 | 27.79 | 26.12 | 26.59 | 15.17 | qfq | 2,220,837 | 59,465,218 | -5.54% |
| 2024-12-18 | 26.44 | 31.35 | 26.44 | 28.15 | 16.06 | qfq | 2,779,822 | 79,200,690 | 7.57% |
| 2024-12-17 | 28.52 | 28.55 | 26.09 | 26.17 | 14.93 | qfq | 1,877,499 | 50,428,391 | -8.94% |
| 2024-12-16 | 29.88 | 30.39 | 28.28 | 28.74 | 16.40 | qfq | 2,581,376 | 75,052,519 | -3.13% |
| 2024-12-13 | 28.20 | 32.99 | 27.75 | 29.67 | 16.93 | qfq | 3,593,991 | 109,855,038 | 5.66% |
| 2024-12-12 | 26.86 | 28.09 | 26.85 | 28.08 | 16.02 | qfq | 1,007,444 | 27,910,634 | 3.01% |
| 2024-12-11 | 26.85 | 27.50 | 26.81 | 27.26 | 15.56 | qfq | 654,800 | 17,715,288 | 1.00% |
| 2024-12-10 | 27.80 | 28.25 | 26.80 | 26.99 | 15.40 | qfq | 826,096 | 22,658,873 | 0.48% |
| 2024-12-09 | 26.59 | 27.04 | 26.20 | 26.86 | 15.33 | qfq | 709,100 | 18,893,443 | 0.86% |
| 2024-12-06 | 26.73 | 26.93 | 26.09 | 26.63 | 15.20 | qfq | 485,800 | 12,905,921 | -0.22% |
| 2024-12-05 | 26.50 | 26.93 | 26.28 | 26.69 | 15.23 | qfq | 693,534 | 18,508,792 | 0.64% |
| 2024-12-04 | 27.19 | 27.56 | 26.26 | 26.52 | 15.13 | qfq | 643,600 | 17,324,708 | -3.07% |
| 2024-12-03 | 27.45 | 27.57 | 27.00 | 27.36 | 15.61 | qfq | 771,176 | 21,062,115 | -0.33% |
| 2024-12-02 | 26.83 | 27.63 | 26.83 | 27.45 | 15.67 | qfq | 823,605 | 22,435,671 | 2.69% |
| 2024-11-29 | 26.61 | 27.08 | 26.23 | 26.73 | 15.25 | qfq | 671,500 | 17,947,784 | 0.45% |
| 2024-11-28 | 26.17 | 26.99 | 25.83 | 26.61 | 15.19 | qfq | 848,708 | 22,549,061 | 2.15% |
| 2024-11-27 | 25.11 | 26.19 | 24.60 | 26.05 | 14.87 | qfq | 703,972 | 17,879,288 | 2.40% |
| 2024-11-26 | 25.86 | 26.14 | 25.25 | 25.44 | 14.52 | qfq | 560,000 | 14,355,967 | -1.40% |
| 2024-11-25 | 25.10 | 25.83 | 24.99 | 25.80 | 14.72 | qfq | 637,600 | 16,296,775 | 1.86% |
| 2024-11-22 | 26.70 | 26.86 | 25.20 | 25.33 | 14.46 | qfq | 978,293 | 25,252,951 | -5.13% |
| 2024-11-21 | 26.12 | 27.24 | 25.83 | 26.70 | 15.24 | qfq | 734,827 | 19,583,336 | 2.22% |
| 2024-11-20 | 25.84 | 26.47 | 25.63 | 26.12 | 14.91 | qfq | 379,072 | 9,906,277 | 1.08% |
| 2024-11-19 | 25.41 | 25.95 | 25.14 | 25.84 | 14.75 | qfq | 460,500 | 11,782,073 | 1.85% |
| 2024-11-18 | 26.52 | 26.72 | 25.11 | 25.37 | 14.48 | qfq | 741,700 | 18,998,987 | -3.39% |
| 2024-11-15 | 26.22 | 27.29 | 26.11 | 26.26 | 14.99 | qfq | 885,400 | 23,591,274 | -1.46% |
| 2024-11-14 | 26.88 | 27.08 | 26.22 | 26.65 | 15.21 | qfq | 725,600 | 19,268,510 | -0.86% |
| 2024-11-13 | 26.70 | 27.24 | 26.11 | 26.88 | 15.34 | qfq | 720,096 | 19,210,828 | 1.09% |
| 2024-11-12 | 26.87 | 27.60 | 26.11 | 26.59 | 15.17 | qfq | 1,013,804 | 27,184,889 | -1.04% |
| 2024-11-11 | 25.78 | 26.90 | 25.45 | 26.87 | 15.33 | qfq | 1,088,885 | 28,725,835 | 4.67% |
| 2024-11-08 | 26.02 | 26.20 | 25.50 | 25.67 | 14.65 | qfq | 965,385 | 24,930,571 | -1.27% |
| 2024-11-07 | 24.72 | 26.26 | 24.17 | 26.00 | 14.84 | qfq | 1,290,129 | 32,899,864 | 5.18% |
| 2024-11-06 | 25.01 | 25.39 | 24.53 | 24.72 | 14.11 | qfq | 951,900 | 23,637,086 | -1.12% |
| 2024-11-05 | 24.66 | 25.00 | 24.01 | 25.00 | 14.27 | qfq | 1,186,000 | 29,117,967 | 2.04% |
| 2024-11-04 | 23.86 | 24.89 | 23.15 | 24.50 | 13.98 | qfq | 1,108,355 | 26,868,808 | 2.85% |
| 2024-11-01 | 24.89 | 25.50 | 23.62 | 23.82 | 13.59 | qfq | 962,862 | 23,289,132 | -3.84% |
| 2024-10-31 | 24.76 | 25.30 | 24.27 | 24.77 | 14.14 | qfq | 569,700 | 14,211,963 | 0.08% |
| 2024-10-30 | 24.81 | 25.25 | 24.40 | 24.75 | 14.12 | qfq | 840,106 | 20,837,908 | 0.12% |
| 2024-10-29 | 25.73 | 25.80 | 24.41 | 24.72 | 14.11 | qfq | 872,800 | 21,871,680 | -3.89% |
| 2024-10-28 | 25.06 | 25.98 | 24.99 | 25.72 | 14.68 | qfq | 927,503 | 23,767,650 | 2.63% |
| 2024-10-25 | 25.09 | 25.29 | 24.51 | 25.06 | 14.30 | qfq | 763,700 | 19,106,853 | 0.24% |
| 2024-10-24 | 25.07 | 25.08 | 24.32 | 25.00 | 14.27 | qfq | 765,391 | 18,859,635 | -0.24% |
| 2024-10-23 | 25.25 | 25.67 | 24.77 | 25.06 | 14.30 | qfq | 774,200 | 19,578,795 | 0.20% |
| 2024-10-22 | 24.65 | 25.36 | 24.65 | 25.01 | 14.27 | qfq | 827,274 | 20,781,520 | 1.54% |
| 2024-10-21 | 24.43 | 24.90 | 24.17 | 24.63 | 14.06 | qfq | 699,376 | 17,192,697 | 0.82% |
| 2024-10-18 | 23.72 | 24.58 | 23.52 | 24.43 | 13.94 | qfq | 1,066,222 | 25,783,645 | 2.99% |
| 2024-10-17 | 23.88 | 24.15 | 23.41 | 23.72 | 13.54 | qfq | 600,000 | 14,323,781 | 0.17% |
| 2024-10-16 | 23.23 | 23.98 | 23.02 | 23.68 | 13.51 | qfq | 621,634 | 14,700,204 | 1.89% |
| 2024-10-15 | 23.92 | 24.11 | 23.08 | 23.24 | 13.26 | qfq | 599,300 | 14,157,961 | -2.84% |
| 2024-10-14 | 22.73 | 24.20 | 22.73 | 23.92 | 13.65 | qfq | 907,000 | 21,444,267 | 5.24% |
| 2024-10-11 | 23.53 | 23.62 | 22.30 | 22.73 | 12.97 | qfq | 859,362 | 19,638,252 | -3.03% |
| 2024-10-10 | 23.86 | 24.37 | 23.38 | 23.44 | 13.38 | qfq | 1,059,910 | 25,318,300 | 1.03% |
| 2024-10-09 | 25.18 | 26.31 | 23.20 | 23.20 | 13.24 | qfq | 1,854,055 | 45,751,062 | -14.26% |
| 2024-10-08 | 28.05 | 28.60 | 25.55 | 27.06 | 15.44 | qfq | 2,579,626 | 69,427,099 | 12.80% |
| 2024-09-30 | 21.88 | 24.49 | 21.34 | 23.99 | 13.69 | qfq | 1,796,976 | 41,242,671 | 13.59% |
| 2024-09-27 | 20.65 | 21.63 | 20.11 | 21.12 | 12.05 | qfq | 1,104,000 | 23,044,482 | 5.18% |
| 2024-09-26 | 19.21 | 20.09 | 19.15 | 20.08 | 11.46 | qfq | 621,700 | 12,266,923 | 4.26% |
| 2024-09-25 | 19.38 | 19.67 | 19.16 | 19.26 | 10.99 | qfq | 567,800 | 11,036,791 | 0.63% |
| 2024-09-24 | 18.46 | 19.19 | 18.46 | 19.14 | 10.92 | qfq | 502,100 | 9,483,116 | 4.31% |
| 2024-09-23 | 18.50 | 18.70 | 18.26 | 18.35 | 10.47 | qfq | 219,300 | 4,056,693 | -0.92% |
| 2024-09-20 | 18.84 | 18.91 | 18.26 | 18.52 | 10.57 | qfq | 335,569 | 6,224,876 | -1.65% |
| 2024-09-19 | 18.29 | 18.99 | 18.12 | 18.83 | 10.75 | qfq | 481,669 | 8,994,043 | 3.40% |
| 2024-09-18 | 18.67 | 18.77 | 17.81 | 18.21 | 10.39 | qfq | 389,869 | 7,077,371 | -1.94% |
| 2024-09-13 | 19.06 | 19.23 | 18.55 | 18.57 | 10.60 | qfq | 325,200 | 6,118,376 | -2.57% |
| 2024-09-12 | 19.30 | 19.49 | 19.03 | 19.06 | 10.88 | qfq | 321,900 | 6,198,133 | -0.73% |
| 2024-09-11 | 19.36 | 19.48 | 19.04 | 19.20 | 10.96 | qfq | 264,716 | 5,103,806 | -0.83% |
| 2024-09-10 | 19.11 | 19.43 | 18.91 | 19.36 | 11.05 | qfq | 331,200 | 6,356,500 | 1.20% |
| 2024-09-09 | 19.18 | 19.34 | 18.71 | 19.13 | 10.92 | qfq | 378,490 | 7,213,571 | -0.52% |
| 2024-09-06 | 19.70 | 19.83 | 19.19 | 19.23 | 10.97 | qfq | 331,700 | 6,461,709 | -2.83% |
| 2024-09-05 | 19.26 | 19.90 | 19.26 | 19.79 | 11.29 | qfq | 445,000 | 8,746,299 | 2.43% |
| 2024-09-04 | 19.62 | 19.69 | 19.24 | 19.32 | 11.03 | qfq | 313,800 | 6,090,917 | -1.78% |
| 2024-09-03 | 19.47 | 19.92 | 19.42 | 19.67 | 11.23 | qfq | 274,500 | 5,406,123 | 0.25% |
| 2024-09-02 | 19.92 | 20.27 | 19.55 | 19.62 | 11.20 | qfq | 349,600 | 6,917,052 | -1.11% |
| 2024-08-30 | 19.60 | 20.07 | 19.31 | 19.84 | 11.32 | qfq | 549,069 | 10,895,032 | 1.28% |
| 2024-08-29 | 19.05 | 19.60 | 18.76 | 19.59 | 11.18 | qfq | 466,400 | 9,004,601 | 1.77% |
| 2024-08-28 | 18.95 | 19.35 | 18.57 | 19.25 | 10.99 | qfq | 488,800 | 9,336,187 | 2.28% |
| 2024-08-27 | 19.30 | 19.37 | 18.70 | 18.82 | 10.74 | qfq | 319,500 | 6,067,654 | -2.49% |
| 2024-08-26 | 18.50 | 19.43 | 18.50 | 19.30 | 11.01 | qfq | 539,600 | 10,336,607 | 3.21% |
| 2024-08-23 | 19.07 | 19.07 | 18.38 | 18.70 | 10.67 | qfq | 480,800 | 8,969,199 | -1.94% |
| 2024-08-22 | 19.68 | 19.75 | 19.01 | 19.07 | 10.88 | qfq | 335,300 | 6,479,584 | -2.85% |
| 2024-08-21 | 19.31 | 19.69 | 18.00 | 19.63 | 11.20 | qfq | 473,200 | 9,252,289 | 1.19% |
| 2024-08-20 | 19.84 | 19.89 | 19.36 | 19.40 | 11.07 | qfq | 395,200 | 7,720,616 | -2.17% |
| 2024-08-19 | 19.92 | 20.02 | 19.62 | 19.83 | 11.32 | qfq | 427,000 | 8,466,378 | -0.50% |
| 2024-08-16 | 20.06 | 20.12 | 19.77 | 19.93 | 11.37 | qfq | 497,000 | 9,910,551 | -0.25% |
| 2024-08-15 | 20.18 | 20.18 | 19.70 | 19.98 | 11.40 | qfq | 610,100 | 12,171,646 | 0.00% |
| 2024-08-14 | 19.91 | 20.35 | 19.82 | 19.98 | 11.40 | qfq | 651,916 | 13,010,211 | 0.35% |
| 2024-08-13 | 19.63 | 19.91 | 19.38 | 19.91 | 11.36 | qfq | 543,427 | 10,736,354 | 1.27% |
| 2024-08-12 | 19.56 | 19.86 | 19.31 | 19.66 | 11.22 | qfq | 480,616 | 9,440,029 | 0.36% |
| 2024-08-09 | 19.61 | 19.90 | 19.55 | 19.59 | 11.18 | qfq | 382,500 | 7,551,092 | -0.05% |
| 2024-08-08 | 19.51 | 19.75 | 19.28 | 19.60 | 11.19 | qfq | 393,900 | 7,671,798 | 0.20% |
| 2024-08-07 | 19.71 | 19.87 | 19.55 | 19.56 | 11.16 | qfq | 404,300 | 7,944,500 | -0.91% |
| 2024-08-06 | 19.32 | 19.99 | 19.32 | 19.74 | 11.27 | qfq | 775,027 | 15,149,861 | 2.49% |
| 2024-08-05 | 19.69 | 19.99 | 19.26 | 19.26 | 10.99 | qfq | 922,327 | 18,138,531 | -2.08% |
| 2024-08-02 | 20.00 | 20.00 | 19.50 | 19.67 | 11.23 | qfq | 734,200 | 14,520,935 | -1.06% |
| 2024-08-01 | 20.80 | 20.80 | 19.51 | 19.88 | 11.35 | qfq | 1,210,400 | 24,014,489 | 0.00% |
| 2024-07-31 | 19.07 | 19.88 | 18.89 | 19.88 | 11.35 | qfq | 659,308 | 12,793,361 | 4.63% |
| 2024-07-30 | 18.79 | 19.05 | 18.71 | 19.00 | 10.84 | qfq | 440,900 | 8,347,203 | 0.85% |
| 2024-07-29 | 18.80 | 18.97 | 18.43 | 18.84 | 10.75 | qfq | 425,399 | 7,967,343 | 0.32% |
| 2024-07-26 | 18.38 | 18.79 | 18.38 | 18.78 | 10.72 | qfq | 413,500 | 7,717,527 | 2.01% |
| 2024-07-25 | 18.15 | 18.70 | 17.80 | 18.41 | 10.51 | qfq | 506,300 | 9,264,006 | 2.28% |
| 2024-07-24 | 18.13 | 18.35 | 17.81 | 18.00 | 10.27 | qfq | 497,600 | 8,979,791 | -1.37% |
| 2024-07-23 | 18.51 | 18.79 | 18.18 | 18.25 | 10.41 | qfq | 410,900 | 7,626,241 | -1.40% |
| 2024-07-22 | 18.22 | 18.59 | 18.14 | 18.51 | 10.56 | qfq | 392,100 | 7,216,119 | 1.59% |
| 2024-07-19 | 18.10 | 18.38 | 17.80 | 18.22 | 10.40 | qfq | 372,644 | 6,762,771 | 0.72% |
| 2024-07-18 | 18.20 | 18.30 | 17.63 | 18.09 | 10.32 | qfq | 518,700 | 9,325,975 | -1.09% |
| 2024-07-17 | 18.60 | 18.87 | 18.16 | 18.29 | 10.44 | qfq | 565,700 | 10,404,135 | -2.04% |
| 2024-07-16 | 18.85 | 18.92 | 18.51 | 18.67 | 10.65 | qfq | 410,800 | 7,655,053 | 0.00% |
| 2024-07-15 | 19.26 | 19.27 | 18.62 | 18.67 | 10.65 | qfq | 516,000 | 9,699,008 | -3.06% |
| 2024-07-12 | 19.01 | 19.65 | 19.01 | 19.26 | 10.99 | qfq | 597,000 | 11,566,823 | 0.57% |
| 2024-07-11 | 18.72 | 19.20 | 18.62 | 19.15 | 10.93 | qfq | 536,869 | 10,166,252 | 4.36% |
| 2024-07-10 | 18.52 | 18.85 | 18.23 | 18.35 | 10.47 | qfq | 533,569 | 9,884,389 | -0.97% |
| 2024-07-09 | 18.19 | 18.60 | 17.61 | 18.53 | 10.57 | qfq | 536,500 | 9,748,734 | 1.87% |
| 2024-07-08 | 18.68 | 18.88 | 18.10 | 18.19 | 10.38 | qfq | 475,800 | 8,743,263 | -3.91% |
| 2024-07-05 | 18.62 | 19.08 | 18.27 | 18.93 | 10.80 | qfq | 540,300 | 10,157,462 | 1.66% |
| 2024-07-04 | 19.61 | 19.64 | 18.56 | 18.62 | 10.63 | qfq | 689,700 | 13,071,510 | -5.15% |
| 2024-07-03 | 19.99 | 20.06 | 19.52 | 19.63 | 11.20 | qfq | 502,000 | 9,873,992 | -1.26% |
| 2024-07-02 | 19.79 | 20.10 | 19.52 | 19.88 | 11.35 | qfq | 590,500 | 11,757,128 | 1.53% |
| 2024-07-01 | 19.71 | 20.11 | 19.17 | 19.58 | 11.17 | qfq | 1,087,944 | 21,179,282 | -1.56% |
| 2024-06-28 | 19.54 | 20.77 | 19.00 | 19.89 | 11.35 | qfq | 1,164,408 | 23,204,817 | 1.58% |
| 2024-06-27 | 19.82 | 20.24 | 19.54 | 19.58 | 11.17 | qfq | 622,100 | 12,309,403 | -0.91% |
| 2024-06-26 | 18.63 | 19.85 | 18.53 | 19.76 | 11.28 | qfq | 830,800 | 16,024,557 | 4.99% |
| 2024-06-25 | 18.56 | 19.48 | 18.56 | 18.82 | 10.74 | qfq | 982,400 | 18,561,993 | 0.86% |
| 2024-06-24 | 19.59 | 19.59 | 18.60 | 18.66 | 10.65 | qfq | 738,400 | 14,001,212 | -5.09% |
| 2024-06-21 | 19.69 | 20.07 | 19.02 | 19.66 | 11.22 | qfq | 700,408 | 13,791,843 | -0.66% |
| 2024-06-20 | 20.09 | 20.80 | 19.54 | 19.79 | 11.29 | qfq | 842,600 | 16,838,890 | -1.00% |
| 2024-06-19 | 20.30 | 20.47 | 19.83 | 19.99 | 11.41 | qfq | 504,631 | 10,092,536 | 0.55% |
| 2024-06-18 | 19.66 | 19.95 | 19.21 | 19.88 | 11.35 | qfq | 505,200 | 9,995,649 | 2.47% |
| 2024-06-17 | 19.70 | 19.85 | 19.16 | 19.40 | 11.07 | qfq | 565,000 | 11,042,138 | -1.57% |
| 2024-06-14 | 19.41 | 19.75 | 18.93 | 19.71 | 11.25 | qfq | 727,000 | 14,205,333 | 0.51% |
| 2024-06-13 | 19.82 | 19.82 | 18.95 | 19.61 | 11.19 | qfq | 736,939 | 14,312,802 | 0.41% |
| 2024-06-12 | 19.05 | 19.67 | 18.95 | 19.53 | 11.15 | qfq | 637,700 | 12,368,730 | 3.12% |
| 2024-06-11 | 19.22 | 19.40 | 17.84 | 18.94 | 10.81 | qfq | 742,377 | 13,889,190 | -1.97% |
| 2024-06-07 | 18.18 | 19.49 | 18.18 | 19.32 | 11.03 | qfq | 1,010,500 | 19,245,383 | 7.93% |
| 2024-06-06 | 19.35 | 19.58 | 17.70 | 17.90 | 10.22 | qfq | 1,049,700 | 19,301,923 | -7.45% |
| 2024-06-05 | 19.60 | 19.80 | 19.06 | 19.34 | 11.04 | qfq | 626,400 | 12,197,221 | -3.11% |
| 2024-06-04 | 20.49 | 20.72 | 19.58 | 19.96 | 11.39 | qfq | 777,514 | 15,465,254 | -4.08% |
| 2024-06-03 | 21.79 | 21.79 | 20.58 | 20.81 | 11.88 | qfq | 640,300 | 13,486,532 | -4.80% |
| 2024-05-31 | 21.37 | 21.98 | 21.33 | 21.86 | 12.48 | qfq | 461,500 | 10,010,913 | 2.58% |
| 2024-05-30 | 21.49 | 21.86 | 21.26 | 21.31 | 12.16 | qfq | 487,300 | 10,500,739 | -1.48% |
| 2024-05-29 | 21.01 | 21.96 | 21.01 | 21.63 | 12.34 | qfq | 532,910 | 11,551,924 | 0.93% |
| 2024-05-28 | 22.17 | 22.17 | 21.35 | 21.43 | 12.23 | qfq | 483,500 | 10,412,713 | -3.34% |
| 2024-05-27 | 21.88 | 22.20 | 21.44 | 22.17 | 12.65 | qfq | 529,500 | 11,505,273 | 2.07% |
| 2024-05-24 | 22.04 | 22.08 | 21.16 | 21.72 | 12.40 | qfq | 559,700 | 12,216,862 | -0.14% |
| 2024-05-23 | 22.50 | 22.51 | 21.68 | 21.75 | 12.41 | qfq | 669,400 | 14,663,279 | -3.80% |
| 2024-05-22 | 22.63 | 23.11 | 22.46 | 22.61 | 12.89 | qfq | 620,000 | 14,059,284 | 0.53% |
| 2024-05-21 | 22.87 | 22.95 | 22.30 | 22.49 | 12.82 | qfq | 546,000 | 12,321,087 | -1.66% |
| 2024-05-20 | 23.38 | 23.67 | 22.73 | 22.87 | 13.03 | qfq | 635,721 | 14,591,292 | -2.18% |
| 2024-05-17 | 23.67 | 23.67 | 22.67 | 23.38 | 13.32 | qfq | 866,421 | 19,953,649 | 1.12% |
| 2024-05-16 | 22.53 | 23.45 | 22.47 | 23.12 | 13.18 | qfq | 1,062,728 | 24,487,651 | 2.85% |
| 2024-05-15 | 22.57 | 23.44 | 22.09 | 22.48 | 12.81 | qfq | 1,029,300 | 23,555,648 | -0.35% |
| 2024-05-14 | 21.81 | 22.88 | 21.81 | 22.56 | 12.86 | qfq | 864,600 | 19,419,824 | 3.39% |
| 2024-05-13 | 22.22 | 22.81 | 21.63 | 21.82 | 12.44 | qfq | 910,500 | 19,912,042 | -3.32% |
| 2024-05-10 | 23.60 | 23.60 | 22.45 | 22.57 | 12.86 | qfq | 694,400 | 15,782,161 | -2.67% |
| 2024-05-09 | 22.76 | 23.23 | 22.74 | 23.19 | 13.22 | qfq | 677,700 | 15,688,811 | 1.89% |
| 2024-05-08 | 23.05 | 23.22 | 22.66 | 22.76 | 12.97 | qfq | 768,100 | 17,593,955 | -1.22% |
| 2024-05-07 | 23.27 | 23.27 | 22.62 | 23.04 | 13.13 | qfq | 827,684 | 18,967,822 | -0.43% |
| 2024-05-06 | 22.07 | 23.77 | 22.07 | 23.14 | 13.19 | qfq | 1,115,000 | 25,604,945 | 4.66% |
| 2024-04-30 | 22.59 | 22.83 | 21.91 | 22.11 | 12.60 | qfq | 663,244 | 14,756,132 | -2.08% |
| 2024-04-29 | 21.56 | 22.61 | 21.43 | 22.58 | 12.87 | qfq | 913,200 | 20,286,150 | 5.42% |
| 2024-04-26 | 21.56 | 21.69 | 20.98 | 21.42 | 12.21 | qfq | 762,700 | 16,289,442 | -0.65% |
| 2024-04-25 | 21.12 | 21.61 | 20.82 | 21.56 | 12.29 | qfq | 742,500 | 15,858,880 | 0.56% |
| 2024-04-24 | 20.85 | 21.44 | 20.22 | 21.44 | 12.22 | qfq | 690,000 | 14,543,863 | 3.93% |
| 2024-04-23 | 19.72 | 20.99 | 19.72 | 20.63 | 11.76 | qfq | 1,062,733 | 21,755,012 | 4.61% |
| 2024-04-22 | 20.50 | 20.86 | 19.25 | 19.72 | 11.24 | qfq | 898,900 | 17,753,364 | -4.27% |
| 2024-04-19 | 20.54 | 20.85 | 20.15 | 20.60 | 11.74 | qfq | 1,248,018 | 25,516,038 | -4.32% |
| 2024-04-18 | 20.62 | 23.76 | 19.80 | 21.53 | 12.27 | qfq | 1,639,300 | 35,611,379 | 4.77% |
| 2024-04-17 | 18.98 | 21.00 | 18.98 | 20.55 | 11.71 | qfq | 1,135,800 | 23,131,056 | 11.56% |
| 2024-04-16 | 20.65 | 20.68 | 18.40 | 18.42 | 10.50 | qfq | 1,165,800 | 22,155,176 | -10.50% |
| 2024-04-15 | 23.21 | 23.51 | 18.77 | 20.58 | 11.73 | qfq | 1,374,021 | 29,229,528 | -12.01% |
| 2024-04-12 | 22.94 | 23.85 | 22.94 | 23.39 | 13.33 | qfq | 569,627 | 13,384,683 | 1.48% |
| 2024-04-11 | 22.90 | 23.66 | 22.60 | 23.05 | 13.14 | qfq | 486,300 | 11,288,782 | -0.09% |
| 2024-04-10 | 24.02 | 24.09 | 22.66 | 23.07 | 13.15 | qfq | 579,686 | 13,460,633 | -3.88% |
| 2024-04-09 | 23.98 | 24.09 | 23.18 | 24.00 | 13.68 | qfq | 530,067 | 12,557,895 | 2.08% |
| 2024-04-08 | 24.50 | 24.70 | 23.45 | 23.51 | 13.40 | qfq | 880,871 | 21,067,330 | -4.93% |
| 2024-04-03 | 25.41 | 25.41 | 24.40 | 24.73 | 14.09 | qfq | 762,900 | 18,962,694 | -2.68% |
| 2024-04-02 | 24.99 | 25.56 | 24.64 | 25.41 | 14.48 | qfq | 1,139,247 | 28,671,836 | 2.96% |
| 2024-04-01 | 24.19 | 24.68 | 24.15 | 24.68 | 14.07 | qfq | 651,300 | 15,983,988 | 2.03% |
| 2024-03-29 | 24.16 | 24.64 | 23.68 | 24.19 | 13.79 | qfq | 805,000 | 19,394,717 | 0.12% |
| 2024-03-28 | 23.20 | 24.40 | 23.20 | 24.16 | 13.77 | qfq | 857,800 | 20,529,353 | 4.45% |
| 2024-03-27 | 24.23 | 24.44 | 23.13 | 23.13 | 13.18 | qfq | 831,094 | 19,749,144 | -5.40% |
| 2024-03-26 | 23.73 | 24.63 | 23.39 | 24.45 | 13.93 | qfq | 762,977 | 18,408,291 | 2.77% |
| 2024-03-25 | 24.13 | 24.50 | 23.49 | 23.79 | 13.56 | qfq | 719,318 | 17,354,157 | -1.98% |
| 2024-03-22 | 24.58 | 24.98 | 23.80 | 24.27 | 13.83 | qfq | 751,026 | 18,302,310 | -1.26% |
| 2024-03-21 | 24.88 | 25.30 | 24.03 | 24.58 | 14.01 | qfq | 1,062,824 | 26,074,237 | -1.21% |
| 2024-03-20 | 24.92 | 25.04 | 24.36 | 24.88 | 14.18 | qfq | 1,363,000 | 33,541,775 | -2.05% |
| 2024-03-19 | 24.99 | 26.40 | 24.31 | 25.40 | 14.48 | qfq | 1,804,728 | 46,248,164 | 5.00% |
| 2024-03-18 | 23.50 | 24.24 | 23.28 | 24.19 | 13.79 | qfq | 978,000 | 23,392,402 | 4.04% |
| 2024-03-15 | 22.95 | 23.46 | 22.61 | 23.25 | 13.25 | qfq | 801,000 | 18,551,559 | 1.31% |
| 2024-03-14 | 22.69 | 23.48 | 22.40 | 22.95 | 13.08 | qfq | 1,115,398 | 25,627,111 | 1.55% |
| 2024-03-13 | 23.10 | 23.10 | 22.22 | 22.60 | 12.88 | qfq | 541,028 | 12,223,250 | -0.53% |
| 2024-03-12 | 22.71 | 22.88 | 22.22 | 22.72 | 12.95 | qfq | 737,100 | 16,625,431 | 2.16% |
| 2024-03-11 | 21.74 | 22.38 | 21.70 | 22.24 | 12.68 | qfq | 417,500 | 9,191,675 | 2.63% |
| 2024-03-08 | 22.02 | 22.40 | 21.30 | 21.67 | 12.35 | qfq | 466,600 | 10,141,836 | -1.28% |
| 2024-03-07 | 22.07 | 22.61 | 21.62 | 21.95 | 12.51 | qfq | 700,300 | 15,519,682 | 0.23% |
| 2024-03-06 | 21.29 | 22.12 | 20.76 | 21.90 | 12.48 | qfq | 593,944 | 12,820,184 | 3.45% |
| 2024-03-05 | 21.86 | 21.98 | 21.13 | 21.17 | 12.07 | qfq | 673,628 | 14,424,813 | -3.24% |
| 2024-03-04 | 22.26 | 22.72 | 21.66 | 21.88 | 12.47 | qfq | 1,236,188 | 27,215,846 | -1.17% |
| 2024-03-01 | 21.71 | 22.78 | 21.71 | 22.14 | 12.62 | qfq | 959,016 | 21,296,431 | 2.41% |
| 2024-02-29 | 20.57 | 22.26 | 20.52 | 21.62 | 12.32 | qfq | 1,535,665 | 33,145,608 | 3.54% |
| 2024-02-28 | 24.16 | 24.66 | 20.87 | 20.88 | 11.90 | qfq | 1,547,289 | 35,311,401 | -12.93% |
| 2024-02-27 | 23.50 | 24.08 | 22.58 | 23.98 | 13.67 | qfq | 742,776 | 17,576,218 | 3.85% |
| 2024-02-26 | 22.38 | 23.72 | 22.01 | 23.09 | 13.16 | qfq | 1,013,592 | 23,161,720 | 4.24% |
| 2024-02-23 | 21.48 | 22.19 | 21.29 | 22.15 | 12.62 | qfq | 686,700 | 14,960,331 | 3.12% |
| 2024-02-22 | 20.40 | 21.58 | 20.30 | 21.48 | 12.24 | qfq | 937,300 | 19,627,197 | 5.24% |
| 2024-02-21 | 19.70 | 21.41 | 19.62 | 20.41 | 11.63 | qfq | 998,151 | 20,477,794 | 3.60% |
| 2024-02-20 | 19.18 | 19.95 | 18.61 | 19.70 | 11.23 | qfq | 994,857 | 19,392,069 | 2.71% |
| 2024-02-19 | 17.87 | 19.55 | 17.67 | 19.18 | 10.93 | qfq | 1,212,182 | 22,975,300 | 8.55% |
| 2024-02-08 | 15.55 | 17.68 | 14.75 | 17.67 | 10.07 | qfq | 1,642,184 | 26,721,493 | 14.59% |
| 2024-02-07 | 18.11 | 18.16 | 15.33 | 15.42 | 8.79 | qfq | 1,573,200 | 25,813,193 | -14.29% |
| 2024-02-06 | 18.90 | 19.21 | 16.33 | 17.99 | 10.25 | qfq | 1,356,475 | 23,652,599 | -4.87% |
| 2024-02-05 | 22.00 | 22.08 | 18.53 | 18.91 | 10.78 | qfq | 1,243,100 | 24,506,594 | -16.51% |
| 2024-02-02 | 24.20 | 24.69 | 21.61 | 22.65 | 12.91 | qfq | 1,062,049 | 24,386,866 | -6.02% |
| 2024-02-01 | 24.50 | 25.09 | 23.52 | 24.10 | 13.74 | qfq | 772,900 | 18,733,829 | -3.14% |
| 2024-01-31 | 24.68 | 26.80 | 24.68 | 24.88 | 14.18 | qfq | 1,057,000 | 26,866,247 | -8.73% |
| 2024-01-30 | 28.13 | 28.87 | 27.13 | 27.26 | 15.54 | qfq | 400,800 | 11,056,585 | -3.98% |
| 2024-01-29 | 29.55 | 30.47 | 28.36 | 28.39 | 16.18 | qfq | 480,553 | 13,848,078 | -3.76% |
| 2024-01-26 | 29.36 | 30.00 | 28.80 | 29.50 | 16.81 | qfq | 674,900 | 20,008,595 | 0.99% |
| 2024-01-25 | 28.63 | 29.36 | 28.20 | 29.21 | 16.65 | qfq | 488,656 | 14,116,261 | 2.24% |
| 2024-01-24 | 28.03 | 29.15 | 27.35 | 28.57 | 16.28 | qfq | 798,600 | 22,647,357 | 1.53% |
| 2024-01-23 | 27.75 | 28.29 | 26.81 | 28.14 | 16.04 | qfq | 835,426 | 23,090,162 | 1.01% |
| 2024-01-22 | 30.40 | 30.59 | 27.61 | 27.86 | 15.88 | qfq | 1,077,628 | 31,196,765 | -8.20% |
| 2024-01-19 | 30.07 | 31.37 | 29.83 | 30.35 | 17.30 | qfq | 1,126,556 | 34,620,486 | 0.96% |
| 2024-01-18 | 30.60 | 31.19 | 29.30 | 30.06 | 17.13 | qfq | 781,600 | 23,394,533 | -1.76% |
| 2024-01-17 | 30.83 | 32.11 | 30.58 | 30.60 | 17.44 | qfq | 833,652 | 26,039,598 | -1.23% |
| 2024-01-16 | 31.58 | 32.20 | 30.65 | 30.98 | 17.66 | qfq | 915,926 | 28,575,973 | -1.65% |
| 2024-01-15 | 30.66 | 31.73 | 30.36 | 31.50 | 17.95 | qfq | 1,536,435 | 48,161,786 | 2.74% |
| 2024-01-12 | 31.62 | 31.80 | 30.54 | 30.66 | 17.47 | qfq | 1,732,917 | 53,993,775 | -4.19% |
| 2024-01-11 | 32.50 | 32.71 | 31.22 | 32.00 | 18.24 | qfq | 2,614,852 | 82,733,381 | -3.61% |
| 2024-01-10 | 31.83 | 33.94 | 31.31 | 33.20 | 18.92 | qfq | 2,652,029 | 87,539,085 | 4.40% |
| 2024-01-09 | 31.53 | 32.18 | 31.34 | 31.80 | 18.12 | qfq | 614,400 | 19,534,028 | 1.86% |
| 2024-01-08 | 32.07 | 32.08 | 31.21 | 31.22 | 17.79 | qfq | 490,672 | 15,497,395 | -2.07% |
| 2024-01-05 | 32.09 | 32.75 | 31.57 | 31.88 | 18.17 | qfq | 872,028 | 28,073,918 | -1.54% |
| 2024-01-04 | 32.18 | 32.74 | 31.82 | 32.38 | 18.45 | qfq | 794,277 | 25,625,764 | 1.03% |
| 2024-01-03 | 32.46 | 32.62 | 31.92 | 32.05 | 18.27 | qfq | 576,200 | 18,532,035 | -1.26% |
| 2024-01-02 | 32.21 | 32.75 | 32.14 | 32.46 | 18.50 | qfq | 567,965 | 18,448,095 | 0.59% |
| 2023-12-29 | 31.84 | 32.27 | 31.42 | 32.27 | 18.39 | qfq | 585,365 | 18,764,208 | 1.99% |
| 2023-12-28 | 30.94 | 31.87 | 30.50 | 31.64 | 18.03 | qfq | 717,350 | 22,489,827 | 2.26% |
| 2023-12-27 | 30.49 | 31.20 | 30.36 | 30.94 | 17.63 | qfq | 419,900 | 12,924,858 | 0.98% |
| 2023-12-26 | 30.98 | 31.28 | 30.35 | 30.64 | 17.46 | qfq | 706,981 | 21,826,197 | -0.62% |
| 2023-12-25 | 32.08 | 32.19 | 30.83 | 30.83 | 17.57 | qfq | 828,237 | 25,805,930 | -4.55% |
| 2023-12-22 | 32.85 | 33.00 | 31.86 | 32.30 | 18.41 | qfq | 975,290 | 31,553,125 | -1.34% |
| 2023-12-21 | 31.76 | 32.80 | 31.02 | 32.74 | 18.66 | qfq | 1,198,063 | 38,497,561 | 3.05% |
| 2023-12-20 | 31.78 | 32.24 | 31.75 | 31.77 | 18.11 | qfq | 673,947 | 21,568,646 | 0.00% |
| 2023-12-19 | 31.56 | 32.00 | 31.38 | 31.77 | 18.11 | qfq | 479,600 | 15,159,878 | 0.00% |
| 2023-12-18 | 31.86 | 32.25 | 31.51 | 31.77 | 18.11 | qfq | 650,500 | 20,715,814 | -0.69% |
| 2023-12-15 | 31.58 | 32.08 | 31.50 | 31.99 | 18.23 | qfq | 543,784 | 17,347,631 | 1.27% |
| 2023-12-14 | 31.40 | 31.84 | 31.35 | 31.59 | 18.00 | qfq | 510,000 | 16,149,744 | 1.06% |
| 2023-12-13 | 31.36 | 31.75 | 31.21 | 31.26 | 17.82 | qfq | 540,800 | 17,030,529 | -0.64% |
| 2023-12-12 | 31.97 | 31.97 | 31.21 | 31.46 | 17.93 | qfq | 353,200 | 11,086,767 | -0.51% |
| 2023-12-11 | 31.24 | 31.90 | 30.85 | 31.62 | 18.02 | qfq | 662,200 | 20,847,071 | 1.35% |
| 2023-12-08 | 31.86 | 32.73 | 31.17 | 31.20 | 17.78 | qfq | 722,700 | 22,901,150 | -2.50% |
| 2023-12-07 | 32.30 | 32.42 | 31.86 | 32.00 | 18.24 | qfq | 501,200 | 16,062,962 | -0.93% |
| 2023-12-06 | 32.22 | 32.96 | 32.19 | 32.30 | 18.41 | qfq | 690,900 | 22,465,199 | 0.25% |
| 2023-12-05 | 32.26 | 32.77 | 32.22 | 32.22 | 18.36 | qfq | 483,272 | 15,675,293 | -0.98% |
| 2023-12-04 | 32.48 | 33.05 | 32.30 | 32.54 | 18.55 | qfq | 566,402 | 18,490,142 | -0.34% |
| 2023-12-01 | 32.70 | 33.02 | 32.41 | 32.65 | 18.61 | qfq | 617,700 | 20,191,360 | -0.18% |
| 2023-11-30 | 32.90 | 33.03 | 32.29 | 32.71 | 18.64 | qfq | 595,800 | 19,413,810 | -0.12% |
| 2023-11-29 | 32.90 | 32.99 | 32.50 | 32.75 | 18.66 | qfq | 578,300 | 18,911,519 | -0.33% |
| 2023-11-28 | 32.53 | 33.12 | 31.90 | 32.86 | 18.73 | qfq | 886,816 | 29,040,439 | 1.05% |
| 2023-11-27 | 32.06 | 32.82 | 31.84 | 32.52 | 18.53 | qfq | 706,100 | 22,709,033 | 0.81% |
| 2023-11-24 | 32.72 | 32.89 | 31.85 | 32.26 | 18.39 | qfq | 1,035,009 | 33,333,357 | -1.53% |
| 2023-11-23 | 33.00 | 33.10 | 32.49 | 32.76 | 18.67 | qfq | 826,963 | 27,077,893 | 0.49% |
| 2023-11-22 | 33.43 | 33.62 | 32.50 | 32.60 | 18.58 | qfq | 1,231,833 | 40,484,586 | -2.34% |
| 2023-11-21 | 33.95 | 34.24 | 33.22 | 33.38 | 19.02 | qfq | 1,289,963 | 43,428,565 | -1.85% |
| 2023-11-20 | 33.75 | 34.09 | 32.98 | 34.01 | 19.38 | qfq | 1,688,933 | 56,582,449 | 0.59% |
| 2023-11-17 | 33.92 | 33.96 | 33.33 | 33.81 | 19.27 | qfq | 1,494,909 | 50,344,820 | -0.44% |
| 2023-11-16 | 35.50 | 35.68 | 33.80 | 33.96 | 19.35 | qfq | 3,077,131 | 105,785,892 | -5.30% |
| 2023-11-15 | 34.38 | 36.59 | 34.00 | 35.86 | 20.44 | qfq | 4,226,215 | 150,484,827 | 2.72% |
| 2023-11-14 | 34.18 | 37.00 | 32.95 | 34.91 | 19.90 | qfq | 4,024,214 | 138,169,986 | 2.32% |
| 2023-11-13 | 33.81 | 34.58 | 33.21 | 34.12 | 19.45 | qfq | 3,401,623 | 115,251,277 | 3.39% |
| 2023-11-10 | 31.99 | 33.33 | 31.60 | 33.00 | 18.81 | qfq | 2,273,047 | 74,350,133 | 3.16% |
| 2023-11-09 | 32.32 | 32.75 | 31.91 | 31.99 | 18.23 | qfq | 1,064,100 | 34,341,634 | -1.17% |
| 2023-11-08 | 32.62 | 32.78 | 32.00 | 32.37 | 18.45 | qfq | 1,337,042 | 43,201,689 | -0.77% |
| 2023-11-07 | 32.10 | 32.92 | 31.67 | 32.62 | 18.59 | qfq | 1,949,809 | 63,266,877 | 1.27% |
| 2023-11-06 | 31.94 | 32.30 | 31.73 | 32.21 | 18.36 | qfq | 1,694,329 | 54,256,376 | 0.88% |
| 2023-11-03 | 32.62 | 32.79 | 31.88 | 31.93 | 18.20 | qfq | 1,946,228 | 62,688,011 | -2.71% |
| 2023-11-02 | 33.10 | 33.24 | 32.18 | 32.82 | 18.70 | qfq | 2,254,677 | 73,561,993 | -2.26% |
| 2023-11-01 | 32.09 | 34.45 | 31.87 | 33.58 | 19.14 | qfq | 3,576,379 | 118,535,760 | 4.84% |
| 2023-10-31 | 32.44 | 32.44 | 31.41 | 32.03 | 18.25 | qfq | 1,778,500 | 56,558,573 | -0.56% |
| 2023-10-30 | 33.30 | 33.85 | 31.84 | 32.21 | 18.36 | qfq | 3,436,546 | 111,036,513 | -6.01% |
| 2023-10-27 | 32.76 | 34.60 | 30.90 | 34.27 | 19.53 | qfq | 4,287,175 | 142,751,119 | 5.12% |
| 2023-10-26 | 31.50 | 32.66 | 30.73 | 32.60 | 18.58 | qfq | 2,022,161 | 64,443,080 | 2.77% |
| 2023-10-25 | 31.91 | 32.28 | 31.30 | 31.72 | 18.08 | qfq | 1,754,400 | 55,536,691 | -0.97% |
| 2023-10-24 | 29.59 | 32.79 | 29.59 | 32.03 | 18.25 | qfq | 2,980,194 | 94,412,946 | 9.02% |
| 2023-10-23 | 30.35 | 30.35 | 28.72 | 29.38 | 16.74 | qfq | 981,094 | 28,791,530 | -2.49% |
| 2023-10-20 | 29.91 | 31.00 | 29.61 | 30.13 | 17.17 | qfq | 1,041,100 | 31,493,987 | 1.41% |
| 2023-10-19 | 29.86 | 31.25 | 29.05 | 29.71 | 16.93 | qfq | 1,170,800 | 35,447,130 | -0.54% |
| 2023-10-18 | 30.60 | 30.81 | 29.50 | 29.87 | 17.02 | qfq | 1,113,344 | 33,343,738 | -2.51% |
| 2023-10-17 | 28.78 | 30.69 | 28.78 | 30.64 | 17.46 | qfq | 1,446,261 | 43,345,027 | 6.57% |
| 2023-10-16 | 28.75 | 29.00 | 28.39 | 28.75 | 16.39 | qfq | 794,600 | 22,817,872 | 0.07% |
| 2023-10-13 | 29.31 | 29.98 | 27.56 | 28.73 | 16.37 | qfq | 2,050,143 | 58,525,642 | -7.20% |
| 2023-10-12 | 30.37 | 31.70 | 29.64 | 30.96 | 17.64 | qfq | 1,335,299 | 41,071,894 | 2.35% |
| 2023-10-11 | 30.12 | 30.60 | 29.70 | 30.25 | 17.24 | qfq | 419,600 | 12,666,125 | 0.43% |
| 2023-10-10 | 30.45 | 30.88 | 30.00 | 30.12 | 17.17 | qfq | 461,000 | 13,963,277 | -1.25% |
| 2023-10-09 | 31.36 | 31.40 | 30.40 | 30.50 | 17.38 | qfq | 508,200 | 15,602,597 | -1.83% |
| 2023-09-28 | 31.36 | 31.77 | 30.86 | 31.07 | 17.71 | qfq | 432,300 | 13,534,113 | 0.23% |
| 2023-09-27 | 30.77 | 31.38 | 30.34 | 31.00 | 17.67 | qfq | 738,600 | 22,937,009 | 1.61% |
| 2023-09-26 | 31.07 | 31.39 | 30.42 | 30.51 | 17.39 | qfq | 544,100 | 16,729,015 | -1.68% |
| 2023-09-25 | 32.20 | 32.20 | 30.68 | 31.03 | 17.68 | qfq | 752,502 | 23,403,064 | -1.21% |
| 2023-09-22 | 30.77 | 31.59 | 30.60 | 31.41 | 17.90 | qfq | 665,865 | 20,788,740 | 2.31% |
| 2023-09-21 | 31.50 | 31.99 | 30.67 | 30.70 | 17.50 | qfq | 625,874 | 19,511,546 | -2.04% |
| 2023-09-20 | 31.10 | 32.46 | 31.00 | 31.34 | 17.86 | qfq | 1,001,900 | 31,730,645 | 0.90% |
| 2023-09-19 | 30.93 | 31.59 | 30.55 | 31.06 | 17.70 | qfq | 826,100 | 25,571,995 | 0.49% |
| 2023-09-18 | 30.78 | 31.55 | 29.88 | 30.91 | 17.62 | qfq | 793,400 | 24,527,853 | 1.98% |
| 2023-09-15 | 30.81 | 31.10 | 30.03 | 30.31 | 17.27 | qfq | 607,500 | 18,468,439 | -1.62% |
| 2023-09-14 | 31.36 | 31.52 | 30.47 | 30.81 | 17.56 | qfq | 690,600 | 21,276,093 | -1.72% |
| 2023-09-13 | 31.74 | 31.81 | 31.01 | 31.35 | 17.87 | qfq | 732,200 | 22,915,256 | -1.38% |
| 2023-09-12 | 33.14 | 33.69 | 31.52 | 31.79 | 18.12 | qfq | 1,006,700 | 32,062,656 | -2.18% |
| 2023-09-11 | 33.80 | 34.00 | 32.30 | 32.50 | 18.52 | qfq | 1,324,400 | 43,537,229 | -2.49% |
| 2023-09-08 | 33.90 | 33.95 | 33.03 | 33.33 | 19.00 | qfq | 1,396,800 | 46,765,580 | -0.77% |
| 2023-09-07 | 33.50 | 34.96 | 33.28 | 33.59 | 19.14 | qfq | 2,076,023 | 70,399,769 | 0.87% |
| 2023-09-06 | 33.39 | 34.17 | 33.11 | 33.30 | 18.98 | qfq | 1,079,900 | 36,122,868 | -0.80% |
| 2023-09-05 | 33.50 | 34.39 | 33.17 | 33.57 | 19.13 | qfq | 2,024,279 | 68,059,284 | -1.90% |
| 2023-09-04 | 31.79 | 34.97 | 31.79 | 34.22 | 19.50 | qfq | 3,828,987 | 128,009,795 | 7.31% |
| 2023-09-01 | 32.00 | 33.80 | 31.57 | 31.89 | 18.17 | qfq | 2,227,678 | 71,664,599 | 1.11% |
| 2023-08-31 | 31.60 | 31.79 | 30.92 | 31.54 | 17.98 | qfq | 1,630,634 | 51,167,509 | -0.66% |
| 2023-08-30 | 30.16 | 32.10 | 30.00 | 31.75 | 18.10 | qfq | 2,446,761 | 76,849,604 | 3.96% |
| 2023-08-29 | 28.70 | 30.58 | 28.64 | 30.54 | 17.41 | qfq | 2,446,600 | 73,113,840 | 5.86% |
| 2023-08-28 | 28.66 | 29.59 | 27.64 | 28.85 | 16.44 | qfq | 3,336,042 | 96,169,198 | 6.11% |
| 2023-08-25 | 28.39 | 28.50 | 26.97 | 27.19 | 15.50 | qfq | 2,076,655 | 57,446,655 | -4.23% |
| 2023-08-24 | 29.69 | 29.94 | 28.33 | 28.39 | 16.18 | qfq | 2,550,900 | 73,538,011 | -5.37% |
| 2023-08-23 | 30.79 | 30.99 | 29.80 | 30.00 | 17.10 | qfq | 2,525,999 | 76,601,008 | -2.28% |
| 2023-08-22 | 32.05 | 32.46 | 29.98 | 30.70 | 17.50 | qfq | 4,426,819 | 137,603,145 | -7.70% |
| 2023-08-21 | 32.39 | 33.38 | 32.20 | 33.26 | 18.96 | qfq | 4,811,242 | 157,979,242 | 2.34% |
| 2023-08-18 | 32.58 | 33.17 | 31.86 | 32.50 | 18.52 | qfq | 5,919,642 | 192,575,576 | -6.34% |
| 2023-08-17 | 36.33 | 38.60 | 34.08 | 34.70 | 19.78 | qfq | 7,459,045 | 265,687,765 | -5.71% |
| 2023-08-16 | 37.91 | 41.35 | 36.79 | 36.80 | 20.97 | qfq | 9,263,299 | 360,096,009 | 6.79% |
| 2023-08-15 | 29.00 | 34.46 | 28.93 | 34.46 | 19.64 | qfq | 3,943,922 | 129,769,019 | 19.99% |
| 2023-08-14 | 28.49 | 29.19 | 28.32 | 28.72 | 16.37 | qfq | 358,600 | 10,253,178 | 0.07% |
| 2023-08-11 | 29.30 | 29.30 | 28.70 | 28.70 | 16.36 | qfq | 398,700 | 11,540,946 | -1.44% |
| 2023-08-10 | 28.27 | 29.18 | 28.07 | 29.12 | 16.60 | qfq | 705,505 | 20,271,397 | 3.04% |
| 2023-08-09 | 28.30 | 28.48 | 27.85 | 28.26 | 16.11 | qfq | 458,200 | 12,868,288 | -0.14% |
| 2023-08-08 | 28.75 | 28.75 | 28.01 | 28.30 | 16.13 | qfq | 452,700 | 12,808,467 | -0.49% |
| 2023-08-07 | 28.34 | 28.88 | 28.06 | 28.44 | 16.21 | qfq | 432,950 | 12,263,585 | -0.11% |
| 2023-08-04 | 28.20 | 29.08 | 28.20 | 28.47 | 16.23 | qfq | 835,500 | 23,840,039 | 0.96% |
| 2023-08-03 | 29.27 | 29.40 | 28.10 | 28.20 | 16.07 | qfq | 1,215,500 | 34,589,880 | -4.02% |
| 2023-08-02 | 30.83 | 30.97 | 29.33 | 29.38 | 16.74 | qfq | 1,575,018 | 47,073,560 | -5.56% |
| 2023-08-01 | 31.90 | 32.99 | 30.40 | 31.11 | 17.73 | qfq | 2,201,611 | 69,385,306 | -1.39% |
| 2023-07-31 | 31.45 | 31.96 | 30.59 | 31.55 | 17.98 | qfq | 2,120,697 | 66,261,131 | -2.26% |
| 2023-07-28 | 30.31 | 34.20 | 30.31 | 32.28 | 18.40 | qfq | 2,974,384 | 96,767,686 | 5.52% |
| 2023-07-27 | 30.14 | 31.74 | 30.14 | 30.59 | 17.43 | qfq | 1,237,500 | 38,029,207 | -1.83% |
| 2023-07-26 | 31.23 | 33.00 | 30.90 | 31.16 | 17.76 | qfq | 2,146,416 | 68,012,412 | -1.67% |
| 2023-07-25 | 29.36 | 32.98 | 29.36 | 31.69 | 18.06 | qfq | 2,322,643 | 72,663,027 | 8.01% |
| 2023-07-24 | 29.09 | 29.67 | 28.79 | 29.34 | 16.72 | qfq | 210,300 | 6,135,557 | 1.00% |
| 2023-07-21 | 29.77 | 29.77 | 28.84 | 29.05 | 16.56 | qfq | 278,300 | 8,119,499 | -1.06% |
| 2023-07-20 | 30.15 | 30.27 | 29.31 | 29.36 | 16.73 | qfq | 344,300 | 10,226,656 | -2.13% |
| 2023-07-19 | 29.87 | 30.14 | 29.66 | 30.00 | 17.10 | qfq | 334,000 | 10,016,476 | 0.20% |
| 2023-07-18 | 29.59 | 29.98 | 29.31 | 29.94 | 17.06 | qfq | 300,600 | 8,951,504 | 1.49% |