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
威尔药业603351.SH
最近收盘价24.422026-07-17
最近交易日2026-07-17
成交量（股）2,125,824
成交额（元）53,209,161
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 26.23 | 26.49 | 24.31 | 24.42 | 24.42 | qfq | 2,125,824 | 53,209,161 | -7.43% |
| 2026-07-16 | 25.90 | 26.80 | 25.50 | 26.38 | 26.38 | qfq | 2,452,412 | 64,373,913 | 0.23% |
| 2026-07-15 | 25.04 | 26.59 | 24.95 | 26.32 | 26.32 | qfq | 2,382,346 | 61,969,217 | 4.94% |
| 2026-07-14 | 24.99 | 25.39 | 24.58 | 25.08 | 25.08 | qfq | 1,721,248 | 43,062,720 | 0.08% |
| 2026-07-13 | 25.44 | 26.25 | 24.95 | 25.06 | 25.06 | qfq | 1,497,706 | 38,220,036 | -2.79% |
| 2026-07-10 | 25.11 | 26.30 | 24.72 | 25.78 | 25.78 | qfq | 1,494,940 | 38,397,251 | 1.66% |
| 2026-07-09 | 25.70 | 26.07 | 24.94 | 25.36 | 25.36 | qfq | 1,625,592 | 41,238,607 | -2.08% |
| 2026-07-08 | 25.71 | 26.38 | 25.51 | 25.90 | 25.90 | qfq | 1,844,400 | 47,780,518 | 0.04% |
| 2026-07-07 | 26.55 | 26.76 | 25.66 | 25.89 | 25.89 | qfq | 2,519,900 | 65,510,387 | -2.89% |
| 2026-07-06 | 27.69 | 28.28 | 26.66 | 26.66 | 26.66 | qfq | 4,020,380 | 110,369,745 | -3.62% |
| 2026-07-03 | 26.55 | 27.85 | 26.06 | 27.66 | 27.66 | qfq | 3,470,524 | 94,256,492 | 6.88% |
| 2026-07-02 | 27.45 | 27.58 | 25.88 | 25.88 | 25.88 | qfq | 2,888,624 | 77,207,901 | -3.61% |
| 2026-07-01 | 24.52 | 26.85 | 24.20 | 26.85 | 26.85 | qfq | 3,360,204 | 88,365,363 | 10.00% |
| 2026-06-30 | 25.02 | 25.02 | 24.21 | 24.41 | 24.41 | qfq | 566,460 | 13,857,090 | -1.49% |
| 2026-06-29 | 24.15 | 25.09 | 23.52 | 24.78 | 24.78 | qfq | 937,900 | 22,879,840 | 2.61% |
| 2026-06-26 | 24.73 | 24.87 | 24.06 | 24.15 | 24.15 | qfq | 871,060 | 21,111,180 | -2.93% |
| 2026-06-25 | 25.27 | 25.36 | 24.41 | 24.88 | 24.88 | qfq | 1,415,900 | 35,048,321 | -2.24% |
| 2026-06-24 | 25.80 | 26.49 | 25.39 | 25.45 | 25.45 | qfq | 2,219,753 | 57,176,806 | -3.89% |
| 2026-06-23 | 24.35 | 27.10 | 24.34 | 26.48 | 26.48 | qfq | 2,897,879 | 76,599,968 | 7.47% |
| 2026-06-22 | 25.35 | 25.35 | 24.00 | 24.64 | 24.64 | qfq | 840,800 | 20,500,582 | -0.24% |
| 2026-06-18 | 24.45 | 24.90 | 24.11 | 24.70 | 24.70 | qfq | 819,300 | 20,156,087 | 1.02% |
| 2026-06-17 | 24.69 | 24.69 | 24.30 | 24.45 | 24.45 | qfq | 470,460 | 11,497,956 | -0.97% |
| 2026-06-16 | 25.12 | 25.54 | 24.35 | 24.69 | 24.69 | qfq | 1,043,660 | 25,686,187 | -2.14% |
| 2026-06-15 | 25.69 | 25.69 | 25.00 | 25.23 | 25.23 | qfq | 932,091 | 23,499,531 | -1.41% |
| 2026-06-12 | 25.77 | 25.91 | 25.40 | 25.59 | 25.59 | qfq | 670,060 | 17,212,799 | -0.16% |
| 2026-06-11 | 25.50 | 25.95 | 24.94 | 25.63 | 25.63 | qfq | 1,091,376 | 27,786,617 | 0.16% |
| 2026-06-10 | 25.10 | 25.70 | 24.77 | 25.59 | 25.59 | qfq | 890,812 | 22,496,882 | 1.95% |
| 2026-06-09 | 25.32 | 25.50 | 24.83 | 25.10 | 25.10 | qfq | 510,000 | 12,828,112 | 0.40% |
| 2026-06-08 | 24.73 | 25.79 | 24.73 | 25.00 | 25.00 | qfq | 1,056,700 | 26,683,948 | -1.85% |
| 2026-06-05 | 25.50 | 25.99 | 25.33 | 25.47 | 25.47 | qfq | 907,800 | 23,304,536 | -1.85% |
| 2026-06-04 | 25.99 | 26.05 | 25.30 | 25.95 | 25.35 | qfq | 682,900 | 17,609,673 | 1.37% |
| 2026-06-03 | 25.41 | 25.75 | 25.15 | 25.60 | 25.01 | qfq | 663,592 | 16,899,640 | -0.31% |
| 2026-06-02 | 26.01 | 26.15 | 25.39 | 25.68 | 25.09 | qfq | 930,676 | 24,024,927 | -1.27% |
| 2026-06-01 | 25.57 | 26.40 | 25.01 | 26.01 | 25.41 | qfq | 1,458,500 | 37,720,781 | 1.72% |
| 2026-05-29 | 26.02 | 26.17 | 25.40 | 25.57 | 24.98 | qfq | 923,100 | 23,655,867 | -1.73% |
| 2026-05-28 | 25.90 | 26.30 | 25.34 | 26.02 | 25.42 | qfq | 1,053,460 | 27,297,083 | 1.13% |
| 2026-05-27 | 25.83 | 26.21 | 25.61 | 25.73 | 25.14 | qfq | 795,460 | 20,570,093 | -1.83% |
| 2026-05-26 | 25.98 | 26.56 | 25.53 | 26.21 | 25.60 | qfq | 986,700 | 25,703,785 | 0.77% |
| 2026-05-25 | 26.73 | 26.83 | 25.81 | 26.01 | 25.41 | qfq | 1,090,760 | 28,725,377 | -2.66% |
| 2026-05-22 | 26.60 | 26.92 | 26.25 | 26.72 | 26.10 | qfq | 1,129,017 | 29,997,696 | 0.45% |
| 2026-05-21 | 26.61 | 27.46 | 26.48 | 26.60 | 25.98 | qfq | 1,525,408 | 40,972,107 | -0.60% |
| 2026-05-20 | 26.93 | 27.19 | 26.36 | 26.76 | 26.14 | qfq | 795,888 | 21,217,458 | -0.59% |
| 2026-05-19 | 27.72 | 27.72 | 26.52 | 26.92 | 26.30 | qfq | 756,400 | 20,380,274 | -0.74% |
| 2026-05-18 | 27.50 | 27.59 | 26.84 | 27.12 | 26.49 | qfq | 877,260 | 23,748,039 | -1.49% |
| 2026-05-15 | 28.39 | 28.47 | 27.37 | 27.53 | 26.89 | qfq | 1,284,900 | 35,778,082 | -3.00% |
| 2026-05-14 | 27.72 | 28.90 | 27.37 | 28.38 | 27.72 | qfq | 1,656,566 | 46,608,402 | 2.23% |
| 2026-05-13 | 28.20 | 28.25 | 27.55 | 27.76 | 27.12 | qfq | 1,023,600 | 28,558,101 | -0.68% |
| 2026-05-12 | 28.32 | 28.75 | 27.79 | 27.95 | 27.30 | qfq | 1,170,576 | 32,797,227 | -1.58% |
| 2026-05-11 | 27.59 | 28.80 | 27.32 | 28.40 | 27.74 | qfq | 1,778,221 | 50,175,174 | 3.09% |
| 2026-05-08 | 27.46 | 27.64 | 27.05 | 27.55 | 26.91 | qfq | 1,016,830 | 27,841,546 | 0.33% |
| 2026-05-07 | 27.52 | 27.68 | 27.26 | 27.46 | 26.83 | qfq | 1,082,660 | 29,694,226 | -0.44% |
| 2026-05-06 | 27.29 | 27.64 | 26.89 | 27.58 | 26.94 | qfq | 1,423,188 | 38,763,591 | 1.62% |
| 2026-04-30 | 27.21 | 27.41 | 26.75 | 27.14 | 26.51 | qfq | 1,340,260 | 36,446,711 | 0.41% |
| 2026-04-29 | 26.50 | 27.24 | 26.50 | 27.03 | 26.41 | qfq | 1,044,396 | 28,172,835 | 1.62% |
| 2026-04-28 | 25.90 | 26.94 | 25.90 | 26.60 | 25.98 | qfq | 1,446,390 | 38,390,265 | 1.80% |
| 2026-04-27 | 25.79 | 26.53 | 25.60 | 26.13 | 25.53 | qfq | 1,091,580 | 28,348,791 | 0.38% |
| 2026-04-24 | 25.75 | 26.07 | 25.40 | 26.03 | 25.43 | qfq | 1,179,766 | 30,274,909 | 1.21% |
| 2026-04-23 | 25.92 | 25.92 | 25.47 | 25.72 | 25.13 | qfq | 594,900 | 15,255,077 | -0.77% |
| 2026-04-22 | 25.83 | 26.11 | 25.54 | 25.92 | 25.32 | qfq | 795,000 | 20,577,371 | -0.23% |
| 2026-04-21 | 25.99 | 26.60 | 25.82 | 25.98 | 25.38 | qfq | 888,368 | 23,175,251 | -1.03% |
| 2026-04-20 | 26.20 | 26.34 | 25.92 | 26.25 | 25.64 | qfq | 902,920 | 23,570,462 | 0.19% |
| 2026-04-17 | 26.52 | 26.73 | 25.94 | 26.20 | 25.59 | qfq | 1,334,800 | 35,054,767 | -1.47% |
| 2026-04-16 | 25.87 | 26.89 | 25.64 | 26.59 | 25.98 | qfq | 1,600,420 | 42,460,369 | 3.10% |
| 2026-04-15 | 25.53 | 26.05 | 25.23 | 25.79 | 25.19 | qfq | 1,354,000 | 34,800,633 | 1.46% |
| 2026-04-14 | 25.77 | 25.77 | 25.07 | 25.42 | 24.83 | qfq | 726,100 | 18,393,308 | 0.04% |
| 2026-04-13 | 25.97 | 25.97 | 25.16 | 25.41 | 24.82 | qfq | 824,700 | 20,933,454 | -1.82% |
| 2026-04-10 | 25.52 | 26.00 | 25.22 | 25.88 | 25.28 | qfq | 895,733 | 22,987,065 | 1.89% |
| 2026-04-09 | 25.69 | 25.99 | 25.13 | 25.40 | 24.81 | qfq | 1,058,740 | 26,967,662 | -1.82% |
| 2026-04-08 | 26.10 | 26.10 | 25.63 | 25.87 | 25.27 | qfq | 1,439,620 | 37,247,757 | 1.61% |
| 2026-04-07 | 25.48 | 26.33 | 24.88 | 25.46 | 24.87 | qfq | 1,802,520 | 46,252,139 | -0.08% |
| 2026-04-03 | 26.49 | 26.69 | 25.38 | 25.48 | 24.89 | qfq | 1,332,460 | 34,586,060 | -3.70% |
| 2026-04-02 | 26.80 | 27.15 | 26.07 | 26.46 | 25.85 | qfq | 1,490,800 | 39,717,310 | -0.71% |
| 2026-04-01 | 26.30 | 27.00 | 25.92 | 26.65 | 26.03 | qfq | 2,265,660 | 59,696,617 | 1.56% |
| 2026-03-31 | 25.89 | 26.28 | 25.40 | 26.24 | 25.63 | qfq | 2,056,262 | 53,165,140 | 3.31% |
| 2026-03-30 | 24.67 | 25.90 | 24.59 | 25.40 | 24.81 | qfq | 2,058,820 | 52,487,368 | 2.50% |
| 2026-03-27 | 23.97 | 24.92 | 23.96 | 24.78 | 24.21 | qfq | 953,020 | 23,415,946 | 2.06% |
| 2026-03-26 | 24.61 | 24.88 | 23.96 | 24.28 | 23.72 | qfq | 1,064,400 | 25,955,229 | -1.74% |
| 2026-03-25 | 24.82 | 25.00 | 24.57 | 24.71 | 24.14 | qfq | 821,900 | 20,326,485 | -0.16% |
| 2026-03-24 | 23.84 | 24.75 | 23.52 | 24.75 | 24.18 | qfq | 876,780 | 21,215,887 | 5.32% |
| 2026-03-23 | 24.70 | 24.70 | 23.24 | 23.50 | 22.96 | qfq | 1,110,060 | 26,365,555 | -5.32% |
| 2026-03-20 | 25.45 | 25.72 | 24.81 | 24.82 | 24.25 | qfq | 718,900 | 18,068,164 | -2.40% |
| 2026-03-19 | 26.07 | 26.30 | 25.36 | 25.43 | 24.84 | qfq | 637,312 | 16,352,183 | -2.49% |
| 2026-03-18 | 25.75 | 26.18 | 25.61 | 26.08 | 25.48 | qfq | 561,100 | 14,514,869 | 1.28% |
| 2026-03-17 | 26.06 | 26.27 | 25.71 | 25.75 | 25.15 | qfq | 575,852 | 14,952,603 | -1.11% |
| 2026-03-16 | 26.17 | 26.34 | 25.89 | 26.04 | 25.44 | qfq | 555,160 | 14,463,655 | -0.76% |
| 2026-03-13 | 26.35 | 26.53 | 26.05 | 26.24 | 25.63 | qfq | 488,776 | 12,880,647 | -0.30% |
| 2026-03-12 | 26.44 | 26.69 | 26.20 | 26.32 | 25.71 | qfq | 451,300 | 11,912,689 | -0.87% |
| 2026-03-11 | 26.79 | 26.96 | 26.39 | 26.55 | 25.94 | qfq | 435,580 | 11,594,035 | -0.90% |
| 2026-03-10 | 26.28 | 26.85 | 26.28 | 26.79 | 26.17 | qfq | 516,860 | 13,765,457 | 2.49% |
| 2026-03-09 | 26.33 | 26.51 | 25.77 | 26.14 | 25.54 | qfq | 676,320 | 17,659,783 | -1.62% |
| 2026-03-06 | 25.78 | 26.65 | 25.76 | 26.57 | 25.96 | qfq | 727,616 | 19,228,796 | 2.35% |
| 2026-03-05 | 25.97 | 26.87 | 25.77 | 25.96 | 25.36 | qfq | 599,400 | 15,612,481 | 0.74% |
| 2026-03-04 | 26.20 | 26.20 | 25.60 | 25.77 | 25.17 | qfq | 911,260 | 23,567,049 | -1.64% |
| 2026-03-03 | 26.59 | 26.86 | 26.15 | 26.20 | 25.59 | qfq | 832,060 | 21,999,129 | -1.73% |
| 2026-03-02 | 27.07 | 27.33 | 26.37 | 26.66 | 26.04 | qfq | 1,146,296 | 30,616,788 | -2.31% |
| 2026-02-27 | 27.45 | 27.53 | 27.02 | 27.29 | 26.66 | qfq | 633,428 | 17,252,248 | -0.94% |
| 2026-02-26 | 27.82 | 27.89 | 27.36 | 27.55 | 26.91 | qfq | 553,788 | 15,255,823 | -0.97% |
| 2026-02-25 | 27.68 | 28.00 | 27.53 | 27.82 | 27.18 | qfq | 718,688 | 20,017,500 | 0.51% |
| 2026-02-24 | 27.19 | 27.84 | 27.01 | 27.68 | 27.04 | qfq | 1,118,940 | 30,825,927 | 2.22% |
| 2026-02-13 | 27.72 | 28.10 | 26.91 | 27.08 | 26.45 | qfq | 1,123,588 | 30,800,183 | -1.85% |
| 2026-02-12 | 28.06 | 28.10 | 27.55 | 27.59 | 26.95 | qfq | 546,700 | 15,213,258 | -1.67% |
| 2026-02-11 | 28.14 | 28.40 | 27.99 | 28.06 | 27.41 | qfq | 662,800 | 18,665,710 | -0.28% |
| 2026-02-10 | 28.19 | 28.50 | 27.91 | 28.14 | 27.49 | qfq | 802,216 | 22,599,175 | 0.14% |
| 2026-02-09 | 27.91 | 28.39 | 27.80 | 28.10 | 27.45 | qfq | 550,000 | 15,430,466 | 1.15% |
| 2026-02-06 | 27.71 | 28.00 | 27.35 | 27.78 | 27.14 | qfq | 806,200 | 22,441,448 | 0.73% |
| 2026-02-05 | 27.57 | 27.81 | 27.42 | 27.58 | 26.94 | qfq | 459,300 | 12,679,920 | 0.29% |
| 2026-02-04 | 27.52 | 27.93 | 27.31 | 27.50 | 26.86 | qfq | 612,556 | 16,906,500 | -0.54% |
| 2026-02-03 | 27.02 | 27.79 | 26.99 | 27.65 | 27.01 | qfq | 1,355,396 | 37,216,575 | 2.94% |
| 2026-02-02 | 27.88 | 28.10 | 26.80 | 26.86 | 26.24 | qfq | 1,458,440 | 40,124,573 | -3.49% |
| 2026-01-30 | 27.89 | 28.60 | 27.61 | 27.83 | 27.19 | qfq | 1,351,200 | 37,875,089 | 0.18% |
| 2026-01-29 | 27.67 | 28.02 | 27.33 | 27.78 | 27.14 | qfq | 498,600 | 13,839,145 | 0.04% |
| 2026-01-28 | 28.05 | 28.08 | 27.72 | 27.77 | 27.13 | qfq | 562,956 | 15,725,803 | -1.10% |
| 2026-01-27 | 28.08 | 28.15 | 27.36 | 28.08 | 27.43 | qfq | 732,400 | 20,386,495 | 0.21% |
| 2026-01-26 | 27.76 | 28.30 | 27.76 | 28.02 | 27.37 | qfq | 964,892 | 26,981,294 | 0.94% |
| 2026-01-23 | 28.02 | 28.19 | 27.74 | 27.76 | 27.12 | qfq | 678,580 | 18,921,324 | -1.03% |
| 2026-01-22 | 28.01 | 28.19 | 27.74 | 28.05 | 27.40 | qfq | 547,310 | 15,347,086 | 0.61% |
| 2026-01-21 | 27.81 | 27.98 | 27.45 | 27.88 | 27.24 | qfq | 506,312 | 14,079,066 | 0.54% |
| 2026-01-20 | 27.72 | 28.20 | 27.69 | 27.73 | 27.09 | qfq | 734,112 | 20,509,512 | 0.04% |
| 2026-01-19 | 27.40 | 27.83 | 27.27 | 27.72 | 27.08 | qfq | 610,000 | 16,828,191 | 2.06% |
| 2026-01-16 | 27.29 | 27.59 | 27.00 | 27.16 | 26.53 | qfq | 647,260 | 17,623,180 | -0.48% |
| 2026-01-15 | 26.80 | 27.46 | 26.80 | 27.29 | 26.66 | qfq | 829,228 | 22,615,430 | 1.53% |
| 2026-01-14 | 27.11 | 27.21 | 26.48 | 26.88 | 26.26 | qfq | 863,888 | 23,250,621 | -0.37% |
| 2026-01-13 | 26.88 | 27.15 | 26.66 | 26.98 | 26.36 | qfq | 855,988 | 23,110,666 | 0.90% |
| 2026-01-12 | 26.98 | 26.98 | 26.38 | 26.74 | 26.12 | qfq | 1,146,000 | 30,533,618 | -0.07% |
| 2026-01-09 | 26.70 | 26.76 | 26.35 | 26.76 | 26.14 | qfq | 714,456 | 19,001,285 | 0.22% |
| 2026-01-08 | 26.54 | 26.94 | 26.54 | 26.70 | 26.08 | qfq | 762,000 | 20,350,268 | 0.15% |
| 2026-01-07 | 26.57 | 26.68 | 26.33 | 26.66 | 26.04 | qfq | 480,400 | 12,759,375 | 0.72% |
| 2026-01-06 | 27.10 | 27.24 | 26.43 | 26.47 | 25.86 | qfq | 1,002,900 | 26,673,083 | -1.78% |
| 2026-01-05 | 26.12 | 27.16 | 26.12 | 26.95 | 26.33 | qfq | 1,256,500 | 33,669,709 | 3.57% |
| 2025-12-31 | 25.67 | 26.03 | 25.60 | 26.02 | 25.42 | qfq | 680,652 | 17,565,555 | 1.36% |
| 2025-12-30 | 25.75 | 25.97 | 25.56 | 25.67 | 25.08 | qfq | 666,650 | 17,139,467 | -0.66% |
| 2025-12-29 | 26.08 | 26.18 | 25.59 | 25.84 | 25.24 | qfq | 1,261,600 | 32,595,693 | -1.90% |
| 2025-12-26 | 26.61 | 26.87 | 26.26 | 26.34 | 25.73 | qfq | 661,192 | 17,461,003 | -1.46% |
| 2025-12-25 | 25.98 | 26.89 | 25.86 | 26.73 | 26.11 | qfq | 1,260,789 | 33,225,242 | 2.73% |
| 2025-12-24 | 25.84 | 26.20 | 25.70 | 26.02 | 25.42 | qfq | 584,120 | 15,207,663 | 1.52% |
| 2025-12-23 | 26.07 | 26.12 | 25.58 | 25.63 | 25.04 | qfq | 728,860 | 18,775,801 | -1.69% |
| 2025-12-22 | 26.18 | 26.28 | 25.86 | 26.07 | 25.47 | qfq | 362,000 | 9,411,963 | 0.12% |
| 2025-12-19 | 25.94 | 26.08 | 25.66 | 26.04 | 25.44 | qfq | 461,712 | 11,970,189 | 1.72% |
| 2025-12-18 | 25.45 | 26.10 | 25.45 | 25.60 | 25.01 | qfq | 711,400 | 18,356,725 | -0.04% |
| 2025-12-17 | 25.69 | 25.79 | 25.20 | 25.61 | 25.02 | qfq | 455,400 | 11,615,331 | -0.31% |
| 2025-12-16 | 26.34 | 26.34 | 25.44 | 25.69 | 25.10 | qfq | 670,212 | 17,208,391 | -2.02% |
| 2025-12-15 | 26.01 | 26.48 | 25.96 | 26.22 | 25.61 | qfq | 473,900 | 12,425,057 | 0.81% |
| 2025-12-12 | 26.35 | 26.35 | 26.01 | 26.01 | 25.41 | qfq | 469,100 | 12,254,282 | -1.29% |
| 2025-12-11 | 26.39 | 26.60 | 26.21 | 26.35 | 25.74 | qfq | 556,400 | 14,672,125 | -0.34% |
| 2025-12-10 | 26.71 | 26.93 | 26.35 | 26.44 | 25.83 | qfq | 520,200 | 13,779,934 | -1.05% |
| 2025-12-09 | 27.20 | 27.28 | 26.72 | 26.72 | 26.10 | qfq | 498,832 | 13,452,538 | -1.87% |
| 2025-12-08 | 26.97 | 27.40 | 26.72 | 27.23 | 26.60 | qfq | 652,732 | 17,680,902 | 1.23% |
| 2025-12-05 | 27.14 | 27.15 | 26.51 | 26.90 | 26.28 | qfq | 1,167,600 | 31,336,026 | 0.22% |
| 2025-12-04 | 27.11 | 27.20 | 26.40 | 26.84 | 26.22 | qfq | 1,128,126 | 30,173,376 | -1.54% |
| 2025-12-03 | 28.60 | 29.03 | 27.19 | 27.26 | 26.63 | qfq | 3,043,500 | 85,043,569 | -6.10% |
| 2025-12-02 | 29.30 | 29.40 | 27.60 | 29.03 | 28.36 | qfq | 2,184,816 | 61,671,226 | 0.07% |
| 2025-12-01 | 28.63 | 29.34 | 28.10 | 29.01 | 28.34 | qfq | 2,016,440 | 58,245,070 | 0.62% |
| 2025-11-28 | 27.34 | 28.89 | 27.19 | 28.83 | 28.16 | qfq | 1,941,700 | 54,879,534 | 5.45% |
| 2025-11-27 | 27.06 | 27.50 | 27.00 | 27.34 | 26.71 | qfq | 485,860 | 13,233,789 | 0.66% |
| 2025-11-26 | 27.85 | 27.98 | 27.00 | 27.16 | 26.53 | qfq | 864,216 | 23,798,180 | -0.69% |
| 2025-11-25 | 27.59 | 28.28 | 27.34 | 27.35 | 26.72 | qfq | 1,026,056 | 28,486,773 | 0.22% |
| 2025-11-24 | 27.07 | 27.68 | 27.07 | 27.29 | 26.66 | qfq | 764,140 | 20,853,758 | 1.04% |
| 2025-11-21 | 28.50 | 28.54 | 26.90 | 27.01 | 26.39 | qfq | 748,840 | 20,594,568 | -4.76% |
| 2025-11-20 | 28.96 | 29.08 | 28.28 | 28.36 | 27.70 | qfq | 701,800 | 20,071,087 | -1.43% |
| 2025-11-19 | 29.12 | 29.53 | 28.60 | 28.77 | 28.10 | qfq | 721,400 | 20,840,435 | -1.71% |
| 2025-11-18 | 29.41 | 29.99 | 29.05 | 29.27 | 28.59 | qfq | 1,267,200 | 37,234,695 | -0.44% |
| 2025-11-17 | 30.07 | 30.07 | 29.35 | 29.40 | 28.72 | qfq | 1,430,200 | 42,328,922 | -2.39% |
| 2025-11-14 | 29.86 | 30.80 | 29.79 | 30.12 | 29.42 | qfq | 1,749,628 | 53,168,728 | 0.80% |
| 2025-11-13 | 29.41 | 30.07 | 29.30 | 29.88 | 29.19 | qfq | 1,394,400 | 41,502,023 | 1.63% |
| 2025-11-12 | 29.06 | 29.82 | 29.06 | 29.40 | 28.72 | qfq | 1,197,800 | 35,339,648 | 0.65% |
| 2025-11-11 | 29.26 | 29.65 | 29.03 | 29.21 | 28.53 | qfq | 952,900 | 27,950,093 | 0.14% |
| 2025-11-10 | 28.69 | 29.56 | 28.69 | 29.17 | 28.50 | qfq | 1,390,680 | 40,691,068 | 1.60% |
| 2025-11-07 | 28.73 | 29.17 | 28.67 | 28.71 | 28.05 | qfq | 791,700 | 22,881,705 | -0.45% |
| 2025-11-06 | 28.49 | 28.99 | 28.21 | 28.84 | 28.17 | qfq | 1,274,900 | 36,615,866 | 1.30% |
| 2025-11-05 | 28.78 | 28.86 | 28.33 | 28.47 | 27.81 | qfq | 948,100 | 27,045,359 | -0.42% |
| 2025-11-04 | 28.50 | 28.71 | 28.22 | 28.59 | 27.93 | qfq | 1,085,920 | 30,869,095 | 0.25% |
| 2025-11-03 | 29.13 | 29.15 | 28.21 | 28.52 | 27.86 | qfq | 1,014,400 | 28,943,175 | -1.38% |
| 2025-10-31 | 28.06 | 28.95 | 27.71 | 28.92 | 28.25 | qfq | 1,951,200 | 55,699,715 | 3.06% |
| 2025-10-30 | 27.56 | 28.28 | 27.52 | 28.06 | 27.41 | qfq | 1,305,800 | 36,539,950 | 2.37% |
| 2025-10-29 | 27.23 | 27.60 | 27.01 | 27.41 | 26.78 | qfq | 495,500 | 13,496,762 | -0.25% |
| 2025-10-28 | 27.39 | 27.62 | 27.27 | 27.48 | 26.84 | qfq | 482,460 | 13,248,505 | 0.48% |
| 2025-10-27 | 27.60 | 27.69 | 27.01 | 27.35 | 26.72 | qfq | 551,700 | 15,048,352 | -0.29% |
| 2025-10-24 | 27.14 | 27.46 | 27.00 | 27.43 | 26.80 | qfq | 571,660 | 15,588,881 | 0.59% |
| 2025-10-23 | 27.43 | 27.43 | 26.78 | 27.27 | 26.64 | qfq | 578,200 | 15,607,184 | -0.33% |
| 2025-10-22 | 27.45 | 27.74 | 27.18 | 27.36 | 26.73 | qfq | 738,400 | 20,257,448 | -0.73% |
| 2025-10-21 | 27.69 | 27.93 | 27.35 | 27.56 | 26.92 | qfq | 828,500 | 22,812,681 | -0.36% |
| 2025-10-20 | 28.09 | 28.80 | 27.40 | 27.66 | 27.02 | qfq | 1,406,612 | 39,245,721 | -1.50% |
| 2025-10-17 | 27.20 | 28.38 | 27.20 | 28.08 | 27.43 | qfq | 2,046,791 | 57,268,530 | 3.20% |
| 2025-10-16 | 27.01 | 27.43 | 27.00 | 27.21 | 26.58 | qfq | 699,100 | 19,056,006 | 0.00% |
| 2025-10-15 | 26.99 | 27.50 | 26.79 | 27.21 | 26.58 | qfq | 912,600 | 24,891,667 | 0.82% |
| 2025-10-14 | 27.42 | 27.79 | 26.82 | 26.99 | 26.37 | qfq | 729,200 | 19,852,565 | -0.70% |
| 2025-10-13 | 26.55 | 27.50 | 26.25 | 27.18 | 26.55 | qfq | 1,059,400 | 28,606,858 | -2.41% |
| 2025-10-10 | 27.38 | 27.89 | 27.15 | 27.85 | 27.21 | qfq | 1,013,500 | 27,929,736 | 1.98% |
| 2025-10-09 | 27.17 | 27.48 | 26.95 | 27.31 | 26.68 | qfq | 725,744 | 19,733,679 | 0.52% |
| 2025-09-30 | 27.36 | 27.66 | 27.03 | 27.17 | 26.54 | qfq | 719,699 | 19,676,312 | -0.88% |
| 2025-09-29 | 26.96 | 27.49 | 26.45 | 27.41 | 26.78 | qfq | 971,642 | 26,278,109 | 2.16% |
| 2025-09-26 | 26.73 | 27.18 | 26.50 | 26.83 | 26.21 | qfq | 755,544 | 20,260,127 | 0.04% |
| 2025-09-25 | 27.63 | 27.63 | 26.78 | 26.82 | 26.20 | qfq | 1,258,500 | 34,204,264 | -2.54% |
| 2025-09-24 | 27.00 | 27.80 | 27.00 | 27.52 | 26.88 | qfq | 1,034,600 | 28,504,319 | 1.18% |
| 2025-09-23 | 27.90 | 27.90 | 26.81 | 27.20 | 26.57 | qfq | 1,232,000 | 33,547,364 | -2.23% |
| 2025-09-22 | 28.45 | 28.60 | 27.64 | 27.82 | 27.18 | qfq | 837,400 | 23,395,412 | -2.21% |
| 2025-09-19 | 28.21 | 28.54 | 27.98 | 28.45 | 27.79 | qfq | 922,800 | 26,142,380 | 0.04% |
| 2025-09-18 | 28.80 | 29.00 | 28.15 | 28.44 | 27.78 | qfq | 1,390,200 | 39,815,099 | -1.25% |
| 2025-09-17 | 28.55 | 29.33 | 28.50 | 28.80 | 28.13 | qfq | 882,300 | 25,490,243 | 0.59% |
| 2025-09-16 | 28.48 | 28.75 | 28.21 | 28.63 | 27.97 | qfq | 1,048,000 | 29,895,004 | 0.77% |
| 2025-09-15 | 28.14 | 28.94 | 28.00 | 28.41 | 27.75 | qfq | 1,250,309 | 35,515,442 | 0.25% |
| 2025-09-12 | 28.68 | 28.85 | 28.00 | 28.34 | 27.68 | qfq | 738,612 | 20,992,881 | -1.12% |
| 2025-09-11 | 28.48 | 28.76 | 27.62 | 28.66 | 28.00 | qfq | 1,097,800 | 31,054,692 | 0.81% |
| 2025-09-10 | 28.60 | 28.84 | 28.31 | 28.43 | 27.77 | qfq | 439,866 | 12,547,326 | -0.39% |
| 2025-09-09 | 28.86 | 29.15 | 28.40 | 28.54 | 27.88 | qfq | 907,700 | 26,034,347 | -1.59% |
| 2025-09-08 | 28.77 | 29.01 | 28.59 | 29.00 | 28.33 | qfq | 917,348 | 26,405,185 | 1.08% |
| 2025-09-05 | 28.39 | 28.72 | 28.03 | 28.69 | 28.03 | qfq | 940,284 | 26,781,405 | 1.20% |
| 2025-09-04 | 28.20 | 28.90 | 28.03 | 28.35 | 27.69 | qfq | 1,191,600 | 33,822,902 | -0.21% |
| 2025-09-03 | 28.68 | 29.11 | 28.32 | 28.41 | 27.75 | qfq | 747,800 | 21,357,811 | -0.94% |
| 2025-09-02 | 29.30 | 29.61 | 28.39 | 28.68 | 28.02 | qfq | 1,483,500 | 42,812,339 | -1.88% |
| 2025-09-01 | 28.89 | 29.49 | 28.89 | 29.23 | 28.55 | qfq | 1,330,376 | 38,795,796 | 0.76% |
| 2025-08-29 | 28.87 | 29.53 | 28.87 | 29.01 | 28.34 | qfq | 1,212,900 | 35,408,171 | -0.17% |
| 2025-08-28 | 29.12 | 29.59 | 28.35 | 29.06 | 28.39 | qfq | 1,423,000 | 41,275,425 | -0.31% |
| 2025-08-27 | 30.35 | 30.35 | 29.09 | 29.15 | 28.48 | qfq | 1,956,851 | 58,228,508 | -3.25% |
| 2025-08-26 | 30.20 | 30.50 | 30.06 | 30.13 | 29.43 | qfq | 1,491,200 | 45,122,819 | -0.46% |
| 2025-08-25 | 30.08 | 30.35 | 29.85 | 30.27 | 29.57 | qfq | 1,840,900 | 55,448,924 | 0.73% |
| 2025-08-22 | 30.44 | 30.44 | 29.91 | 30.05 | 29.36 | qfq | 1,604,380 | 48,259,905 | -0.89% |
| 2025-08-21 | 30.47 | 30.70 | 29.94 | 30.32 | 29.62 | qfq | 2,415,284 | 73,031,045 | -0.49% |
| 2025-08-20 | 31.97 | 32.11 | 29.85 | 30.47 | 29.77 | qfq | 4,343,722 | 132,475,916 | -5.61% |
| 2025-08-19 | 32.00 | 32.60 | 31.85 | 32.28 | 31.53 | qfq | 1,848,600 | 59,708,973 | -0.49% |
| 2025-08-18 | 30.81 | 32.95 | 30.79 | 32.44 | 31.69 | qfq | 3,179,160 | 101,079,192 | 5.29% |
| 2025-08-15 | 30.96 | 31.20 | 30.69 | 30.81 | 30.10 | qfq | 1,492,200 | 46,151,517 | -0.48% |
| 2025-08-14 | 31.77 | 32.41 | 30.93 | 30.96 | 30.24 | qfq | 1,699,100 | 53,413,172 | -3.37% |
| 2025-08-13 | 32.10 | 32.25 | 31.75 | 32.04 | 31.30 | qfq | 1,474,176 | 47,057,389 | -0.68% |
| 2025-08-12 | 32.20 | 32.68 | 31.60 | 32.26 | 31.51 | qfq | 1,727,780 | 55,301,466 | -0.80% |
| 2025-08-11 | 31.65 | 33.30 | 31.34 | 32.52 | 31.77 | qfq | 3,207,776 | 103,969,389 | 3.24% |
| 2025-08-08 | 31.37 | 31.82 | 30.81 | 31.50 | 30.77 | qfq | 1,547,056 | 48,482,521 | 0.38% |
| 2025-08-07 | 31.25 | 31.98 | 31.01 | 31.38 | 30.65 | qfq | 1,965,796 | 61,893,021 | 0.42% |
| 2025-08-06 | 31.65 | 32.30 | 31.09 | 31.25 | 30.53 | qfq | 2,552,968 | 80,241,907 | -1.91% |
| 2025-08-05 | 30.90 | 32.00 | 30.90 | 31.86 | 31.12 | qfq | 3,492,680 | 110,201,230 | 2.12% |
| 2025-08-04 | 30.99 | 31.29 | 30.40 | 31.20 | 30.48 | qfq | 3,037,500 | 93,475,732 | 0.71% |
| 2025-08-01 | 30.13 | 31.24 | 30.00 | 30.98 | 30.26 | qfq | 3,483,180 | 107,130,146 | 3.06% |
| 2025-07-31 | 29.61 | 30.50 | 29.50 | 30.06 | 29.36 | qfq | 1,893,600 | 57,086,165 | 0.77% |
| 2025-07-30 | 29.74 | 30.26 | 29.49 | 29.83 | 29.14 | qfq | 1,469,500 | 43,983,138 | -0.27% |
| 2025-07-29 | 29.90 | 30.19 | 29.44 | 29.91 | 29.22 | qfq | 1,241,100 | 37,045,862 | 0.10% |
| 2025-07-28 | 29.81 | 30.36 | 29.75 | 29.88 | 29.19 | qfq | 1,339,908 | 40,145,721 | 0.23% |
| 2025-07-25 | 29.54 | 30.33 | 29.41 | 29.81 | 29.12 | qfq | 2,021,400 | 60,715,820 | 0.37% |
| 2025-07-24 | 29.56 | 30.09 | 29.17 | 29.70 | 29.01 | qfq | 1,952,460 | 57,615,434 | 0.17% |
| 2025-07-23 | 30.34 | 30.42 | 29.59 | 29.65 | 28.96 | qfq | 1,517,060 | 45,418,305 | -2.27% |
| 2025-07-22 | 30.05 | 30.98 | 29.89 | 30.34 | 29.64 | qfq | 2,333,860 | 71,336,805 | 0.43% |
| 2025-07-21 | 30.02 | 30.53 | 30.02 | 30.21 | 29.51 | qfq | 1,552,320 | 47,017,676 | -1.02% |
| 2025-07-18 | 30.78 | 30.79 | 30.04 | 30.52 | 29.81 | qfq | 2,168,420 | 65,731,317 | -1.13% |
| 2025-07-17 | 30.61 | 30.98 | 30.22 | 30.87 | 30.16 | qfq | 2,065,400 | 63,279,132 | 0.36% |
| 2025-07-16 | 30.39 | 30.77 | 29.95 | 30.76 | 30.05 | qfq | 2,486,320 | 75,953,298 | 1.48% |
| 2025-07-15 | 30.68 | 30.87 | 29.88 | 30.31 | 29.61 | qfq | 2,482,518 | 75,108,938 | -1.33% |
| 2025-07-14 | 29.58 | 30.90 | 29.43 | 30.72 | 30.01 | qfq | 3,908,128 | 118,408,268 | 3.89% |
| 2025-07-11 | 29.29 | 30.30 | 29.20 | 29.57 | 28.89 | qfq | 3,311,908 | 98,343,582 | 0.96% |
| 2025-07-10 | 29.16 | 29.60 | 28.96 | 29.29 | 28.61 | qfq | 2,127,420 | 62,356,365 | 0.62% |
| 2025-07-09 | 30.30 | 30.48 | 29.04 | 29.11 | 28.44 | qfq | 3,142,380 | 92,603,085 | -2.28% |
| 2025-07-08 | 29.48 | 30.00 | 29.23 | 29.79 | 29.10 | qfq | 4,294,190 | 127,604,014 | 1.05% |
| 2025-07-07 | 30.70 | 30.95 | 29.39 | 29.48 | 28.80 | qfq | 8,347,696 | 249,318,387 | -5.51% |
| 2025-07-04 | 30.66 | 33.34 | 30.39 | 31.20 | 30.48 | qfq | 14,147,099 | 457,310,062 | 2.94% |
| 2025-07-03 | 28.58 | 30.31 | 28.28 | 30.31 | 29.61 | qfq | 3,640,185 | 107,646,799 | 10.02% |
| 2025-07-02 | 26.95 | 27.69 | 26.86 | 27.55 | 26.91 | qfq | 2,234,700 | 60,874,152 | 2.19% |
| 2025-07-01 | 26.48 | 27.35 | 26.34 | 26.96 | 26.34 | qfq | 2,180,700 | 58,593,928 | 1.81% |
| 2025-06-30 | 26.39 | 26.49 | 26.05 | 26.48 | 25.87 | qfq | 1,325,200 | 34,828,899 | 0.34% |
| 2025-06-27 | 26.00 | 26.75 | 25.81 | 26.39 | 25.78 | qfq | 2,470,140 | 64,780,147 | 1.50% |
| 2025-06-26 | 26.38 | 26.44 | 25.73 | 26.00 | 25.40 | qfq | 1,185,600 | 30,729,294 | -1.33% |
| 2025-06-25 | 26.28 | 26.50 | 25.88 | 26.35 | 25.74 | qfq | 1,362,692 | 35,769,307 | 0.34% |
| 2025-06-24 | 25.97 | 26.65 | 25.81 | 26.26 | 25.65 | qfq | 1,729,692 | 45,557,902 | 1.12% |
| 2025-06-23 | 25.76 | 26.26 | 25.44 | 25.97 | 25.37 | qfq | 2,523,500 | 65,028,060 | 0.82% |
| 2025-06-20 | 25.94 | 26.24 | 25.72 | 25.76 | 25.16 | qfq | 1,116,700 | 28,971,304 | -0.66% |
| 2025-06-19 | 26.59 | 27.15 | 25.77 | 25.93 | 25.33 | qfq | 2,378,500 | 62,557,461 | -2.00% |
| 2025-06-18 | 26.15 | 26.48 | 25.78 | 26.46 | 25.85 | qfq | 2,174,000 | 56,751,722 | 0.99% |
| 2025-06-17 | 26.90 | 27.20 | 25.95 | 26.20 | 25.59 | qfq | 1,876,700 | 49,599,437 | -2.24% |
| 2025-06-16 | 27.31 | 27.54 | 26.20 | 26.80 | 26.18 | qfq | 3,417,800 | 91,452,231 | -2.97% |
| 2025-06-13 | 28.21 | 28.48 | 27.20 | 27.62 | 26.98 | qfq | 1,473,096 | 40,758,596 | -3.46% |
| 2025-06-12 | 28.12 | 28.83 | 28.12 | 28.61 | 27.56 | qfq | 1,533,733 | 43,736,917 | 1.13% |
| 2025-06-11 | 28.74 | 28.92 | 28.00 | 28.29 | 27.25 | qfq | 1,721,600 | 48,749,138 | -1.53% |
| 2025-06-10 | 29.00 | 29.46 | 28.36 | 28.73 | 27.67 | qfq | 1,704,296 | 49,224,776 | -0.79% |
| 2025-06-09 | 27.97 | 29.50 | 27.72 | 28.96 | 27.89 | qfq | 3,369,645 | 97,009,928 | 3.39% |
| 2025-06-06 | 28.39 | 28.39 | 27.67 | 28.01 | 26.98 | qfq | 1,118,933 | 31,269,633 | -0.88% |
| 2025-06-05 | 28.80 | 28.80 | 28.04 | 28.26 | 27.22 | qfq | 1,211,800 | 34,400,746 | -1.15% |
| 2025-06-04 | 28.19 | 29.10 | 28.11 | 28.59 | 27.54 | qfq | 2,139,900 | 61,034,813 | 1.78% |
| 2025-06-03 | 27.49 | 28.15 | 27.49 | 28.09 | 27.06 | qfq | 1,480,300 | 41,278,470 | 0.86% |
| 2025-05-30 | 28.13 | 28.47 | 27.72 | 27.85 | 26.83 | qfq | 1,895,100 | 53,111,909 | -0.46% |
| 2025-05-29 | 27.79 | 28.36 | 27.79 | 27.98 | 26.95 | qfq | 1,737,810 | 48,785,709 | -0.18% |
| 2025-05-28 | 27.79 | 28.05 | 27.36 | 28.03 | 27.00 | qfq | 1,211,200 | 33,580,923 | 0.86% |
| 2025-05-27 | 27.43 | 27.95 | 27.25 | 27.79 | 26.77 | qfq | 1,499,700 | 41,362,651 | 0.32% |
| 2025-05-26 | 28.49 | 28.50 | 27.30 | 27.70 | 26.68 | qfq | 2,806,258 | 77,486,412 | -1.14% |
| 2025-05-23 | 26.88 | 28.80 | 26.88 | 28.02 | 26.99 | qfq | 4,669,900 | 130,550,723 | 4.20% |
| 2025-05-22 | 28.12 | 28.48 | 26.74 | 26.89 | 25.90 | qfq | 4,658,400 | 128,146,499 | -5.62% |
| 2025-05-21 | 27.65 | 28.55 | 27.47 | 28.49 | 27.44 | qfq | 3,737,925 | 104,488,405 | 2.33% |
| 2025-05-20 | 28.25 | 28.58 | 27.63 | 27.84 | 26.82 | qfq | 2,298,500 | 64,440,367 | -1.63% |
| 2025-05-19 | 28.30 | 28.53 | 27.41 | 28.30 | 27.26 | qfq | 2,944,500 | 82,491,634 | 0.78% |
| 2025-05-16 | 27.39 | 28.28 | 26.72 | 28.08 | 27.05 | qfq | 2,877,400 | 79,643,045 | 2.15% |
| 2025-05-15 | 28.02 | 28.31 | 27.30 | 27.49 | 26.48 | qfq | 2,557,500 | 71,178,180 | -1.68% |
| 2025-05-14 | 27.40 | 28.01 | 27.30 | 27.96 | 26.93 | qfq | 3,398,059 | 93,939,158 | 1.49% |
| 2025-05-13 | 27.34 | 28.09 | 26.96 | 27.55 | 26.54 | qfq | 3,516,971 | 96,930,012 | 1.14% |
| 2025-05-12 | 27.30 | 27.40 | 26.60 | 27.24 | 26.24 | qfq | 2,029,440 | 54,930,218 | -0.44% |
| 2025-05-09 | 27.95 | 28.05 | 27.17 | 27.36 | 26.35 | qfq | 2,235,088 | 61,409,771 | -1.12% |
| 2025-05-08 | 28.18 | 28.57 | 27.61 | 27.67 | 26.65 | qfq | 4,193,660 | 117,511,130 | -1.53% |
| 2025-05-07 | 29.75 | 29.95 | 27.68 | 28.10 | 27.07 | qfq | 5,382,010 | 154,039,881 | -5.61% |
| 2025-05-06 | 29.11 | 30.05 | 27.60 | 29.77 | 28.68 | qfq | 5,402,840 | 155,994,978 | 2.90% |
| 2025-04-30 | 30.08 | 30.47 | 28.83 | 28.93 | 27.87 | qfq | 4,039,951 | 118,418,906 | -3.21% |
| 2025-04-29 | 31.00 | 31.68 | 29.73 | 29.89 | 28.79 | qfq | 6,227,000 | 189,197,276 | -2.61% |
| 2025-04-28 | 28.30 | 30.69 | 28.30 | 30.69 | 29.56 | qfq | 3,946,772 | 117,943,381 | 10.00% |
| 2025-04-25 | 28.60 | 29.50 | 27.35 | 27.90 | 26.87 | qfq | 5,864,622 | 163,830,958 | -6.09% |
| 2025-04-24 | 28.46 | 30.26 | 27.77 | 29.71 | 28.62 | qfq | 8,653,528 | 251,719,896 | 4.39% |
| 2025-04-23 | 28.53 | 31.88 | 28.11 | 28.46 | 27.41 | qfq | 12,728,797 | 381,482,072 | -2.00% |
| 2025-04-22 | 27.00 | 29.04 | 26.00 | 29.04 | 27.97 | qfq | 9,557,424 | 269,152,815 | 10.00% |
| 2025-04-21 | 26.00 | 26.40 | 24.51 | 26.40 | 25.43 | qfq | 7,257,972 | 189,939,148 | 10.00% |
| 2025-04-18 | 21.84 | 24.00 | 21.83 | 24.00 | 23.12 | qfq | 4,619,398 | 108,055,860 | 9.99% |
| 2025-04-17 | 21.80 | 21.98 | 21.40 | 21.82 | 21.02 | qfq | 1,781,200 | 38,833,330 | 0.28% |
| 2025-04-16 | 22.10 | 22.20 | 21.65 | 21.76 | 20.96 | qfq | 2,641,600 | 57,813,189 | -1.67% |
| 2025-04-15 | 21.73 | 22.45 | 21.62 | 22.13 | 21.32 | qfq | 1,673,000 | 36,818,495 | 1.84% |
| 2025-04-14 | 22.55 | 22.79 | 21.46 | 21.73 | 20.93 | qfq | 1,808,200 | 39,367,252 | 1.54% |
| 2025-04-11 | 21.72 | 22.09 | 21.31 | 21.40 | 20.61 | qfq | 2,094,184 | 45,269,390 | -1.38% |
| 2025-04-10 | 20.98 | 22.44 | 20.93 | 21.70 | 20.90 | qfq | 2,785,700 | 60,725,084 | 3.68% |
| 2025-04-09 | 21.40 | 21.56 | 19.97 | 20.93 | 20.16 | qfq | 3,613,352 | 74,678,275 | -3.86% |
| 2025-04-08 | 23.59 | 23.66 | 21.19 | 21.77 | 20.97 | qfq | 2,140,000 | 46,689,674 | -5.68% |
| 2025-04-07 | 24.25 | 24.79 | 23.08 | 23.08 | 22.23 | qfq | 972,000 | 22,944,361 | -9.98% |
| 2025-04-03 | 26.03 | 26.60 | 25.55 | 25.64 | 24.70 | qfq | 1,693,240 | 44,166,226 | -1.50% |
| 2025-04-02 | 26.09 | 26.35 | 25.60 | 26.03 | 25.07 | qfq | 1,211,360 | 31,559,014 | 1.09% |
| 2025-04-01 | 25.88 | 27.07 | 25.61 | 25.75 | 24.80 | qfq | 2,196,000 | 57,930,594 | -0.92% |
| 2025-03-31 | 26.19 | 26.80 | 25.91 | 25.99 | 25.03 | qfq | 1,012,596 | 26,682,934 | -0.80% |
| 2025-03-28 | 26.55 | 26.87 | 26.16 | 26.20 | 25.24 | qfq | 1,074,600 | 28,512,095 | -1.13% |
| 2025-03-27 | 26.12 | 26.88 | 26.05 | 26.50 | 25.53 | qfq | 1,428,400 | 37,949,039 | 1.11% |
| 2025-03-26 | 26.04 | 26.98 | 25.85 | 26.21 | 25.25 | qfq | 1,338,400 | 35,174,840 | 0.34% |
| 2025-03-25 | 25.81 | 26.27 | 25.60 | 26.12 | 25.16 | qfq | 513,700 | 13,359,183 | 0.66% |
| 2025-03-24 | 26.50 | 26.69 | 25.62 | 25.95 | 25.00 | qfq | 743,442 | 19,353,522 | -1.70% |
| 2025-03-21 | 26.88 | 27.06 | 25.99 | 26.40 | 25.43 | qfq | 719,100 | 18,952,574 | -1.79% |
| 2025-03-20 | 26.81 | 27.45 | 26.72 | 26.88 | 25.89 | qfq | 1,007,016 | 27,332,236 | -0.52% |
| 2025-03-19 | 26.79 | 27.30 | 26.60 | 27.02 | 26.03 | qfq | 696,640 | 18,788,724 | 0.86% |
| 2025-03-18 | 26.68 | 27.10 | 26.53 | 26.79 | 25.80 | qfq | 652,168 | 17,510,015 | -0.07% |
| 2025-03-17 | 26.00 | 26.86 | 25.87 | 26.81 | 25.82 | qfq | 1,528,229 | 40,485,432 | 3.55% |
| 2025-03-14 | 26.43 | 26.65 | 25.72 | 25.89 | 24.94 | qfq | 1,004,996 | 26,121,996 | -2.04% |
| 2025-03-13 | 26.31 | 26.48 | 25.93 | 26.43 | 25.46 | qfq | 775,130 | 20,365,134 | 0.15% |
| 2025-03-12 | 27.00 | 27.00 | 26.35 | 26.39 | 25.42 | qfq | 451,100 | 11,958,581 | -1.53% |
| 2025-03-11 | 26.58 | 27.00 | 26.10 | 26.80 | 25.81 | qfq | 703,218 | 18,805,704 | 0.71% |
| 2025-03-10 | 26.95 | 26.95 | 26.36 | 26.61 | 25.63 | qfq | 562,400 | 14,961,734 | -0.75% |
| 2025-03-07 | 26.13 | 26.98 | 25.98 | 26.81 | 25.82 | qfq | 1,127,892 | 30,096,959 | 2.60% |
| 2025-03-06 | 26.26 | 26.55 | 25.98 | 26.13 | 25.17 | qfq | 760,960 | 20,018,130 | -0.50% |
| 2025-03-05 | 26.86 | 27.19 | 25.86 | 26.26 | 25.29 | qfq | 764,956 | 20,142,779 | -2.70% |
| 2025-03-04 | 25.95 | 27.27 | 25.88 | 26.99 | 26.00 | qfq | 1,514,045 | 40,576,654 | 3.77% |
| 2025-03-03 | 25.61 | 26.13 | 25.27 | 26.01 | 25.05 | qfq | 947,023 | 24,593,261 | 1.60% |
| 2025-02-28 | 25.58 | 25.89 | 25.24 | 25.60 | 24.66 | qfq | 792,621 | 20,323,682 | 0.08% |
| 2025-02-27 | 25.29 | 25.60 | 24.93 | 25.58 | 24.64 | qfq | 551,688 | 13,934,032 | 0.95% |
| 2025-02-26 | 25.25 | 25.75 | 25.06 | 25.34 | 24.41 | qfq | 564,200 | 14,346,683 | 0.40% |
| 2025-02-25 | 24.99 | 25.70 | 24.81 | 25.24 | 24.31 | qfq | 796,134 | 20,188,494 | 1.04% |
| 2025-02-24 | 24.49 | 25.30 | 24.30 | 24.98 | 24.06 | qfq | 1,140,250 | 28,418,738 | 1.13% |
| 2025-02-21 | 25.16 | 25.33 | 24.48 | 24.70 | 23.79 | qfq | 907,200 | 22,393,270 | -2.10% |
| 2025-02-20 | 24.53 | 25.50 | 24.53 | 25.23 | 24.30 | qfq | 849,960 | 21,332,694 | 2.31% |
| 2025-02-19 | 25.15 | 25.20 | 24.50 | 24.66 | 23.75 | qfq | 513,440 | 12,708,912 | 0.41% |
| 2025-02-18 | 24.61 | 25.07 | 24.41 | 24.56 | 23.66 | qfq | 617,524 | 15,291,964 | -0.20% |
| 2025-02-17 | 24.30 | 24.69 | 24.10 | 24.61 | 23.70 | qfq | 536,100 | 13,093,586 | 2.12% |
| 2025-02-14 | 23.96 | 24.44 | 23.91 | 24.10 | 23.21 | qfq | 405,068 | 9,807,572 | 0.25% |
| 2025-02-13 | 24.20 | 24.53 | 23.66 | 24.04 | 23.16 | qfq | 714,515 | 17,154,142 | 0.12% |
| 2025-02-12 | 24.21 | 24.21 | 23.81 | 24.01 | 23.13 | qfq | 321,505 | 7,716,496 | -0.25% |
| 2025-02-11 | 24.17 | 24.18 | 23.86 | 24.07 | 23.18 | qfq | 359,484 | 8,632,963 | -0.12% |
| 2025-02-10 | 23.79 | 24.19 | 23.72 | 24.10 | 23.21 | qfq | 620,600 | 14,894,714 | 1.95% |
| 2025-02-07 | 23.80 | 23.87 | 23.55 | 23.64 | 22.77 | qfq | 297,800 | 7,065,690 | 0.00% |
| 2025-02-06 | 23.36 | 23.76 | 23.33 | 23.64 | 22.77 | qfq | 317,369 | 7,476,134 | 0.42% |
| 2025-02-05 | 23.80 | 23.94 | 23.39 | 23.54 | 22.67 | qfq | 424,669 | 10,031,537 | -1.01% |
| 2025-01-27 | 22.82 | 23.83 | 22.82 | 23.78 | 22.91 | qfq | 767,969 | 18,109,716 | 4.21% |
| 2025-01-24 | 23.11 | 23.12 | 22.58 | 22.82 | 21.98 | qfq | 577,200 | 13,146,325 | -0.39% |
| 2025-01-23 | 23.29 | 23.52 | 22.90 | 22.91 | 22.07 | qfq | 447,552 | 10,369,824 | -0.91% |
| 2025-01-22 | 23.12 | 23.40 | 23.07 | 23.12 | 22.27 | qfq | 368,560 | 8,558,700 | -0.26% |
| 2025-01-21 | 23.23 | 23.37 | 23.07 | 23.18 | 22.33 | qfq | 215,600 | 4,995,994 | -0.39% |
| 2025-01-20 | 23.16 | 23.36 | 23.08 | 23.27 | 22.41 | qfq | 256,700 | 5,966,519 | 0.47% |
| 2025-01-17 | 22.92 | 23.23 | 22.84 | 23.16 | 22.31 | qfq | 389,752 | 8,994,681 | 1.00% |
| 2025-01-16 | 22.39 | 23.07 | 22.39 | 22.93 | 22.09 | qfq | 587,546 | 13,390,201 | 1.51% |
| 2025-01-15 | 22.54 | 22.78 | 22.31 | 22.59 | 21.76 | qfq | 213,600 | 4,808,739 | -0.13% |
| 2025-01-14 | 22.34 | 22.63 | 22.22 | 22.62 | 21.79 | qfq | 435,947 | 9,788,424 | 2.17% |
| 2025-01-13 | 21.93 | 22.19 | 21.81 | 22.14 | 21.33 | qfq | 262,360 | 5,785,375 | 0.45% |
| 2025-01-10 | 22.65 | 22.98 | 22.02 | 22.04 | 21.23 | qfq | 648,660 | 14,421,126 | -3.12% |
| 2025-01-09 | 22.47 | 22.82 | 22.04 | 22.75 | 21.91 | qfq | 510,400 | 11,547,399 | 2.20% |
| 2025-01-08 | 22.32 | 22.80 | 21.82 | 22.26 | 21.44 | qfq | 622,231 | 13,806,391 | -1.15% |
| 2025-01-07 | 22.93 | 22.98 | 22.25 | 22.52 | 21.69 | qfq | 754,400 | 17,026,558 | -1.79% |
| 2025-01-06 | 23.85 | 23.91 | 22.76 | 22.93 | 22.09 | qfq | 1,266,930 | 29,297,188 | -4.10% |
| 2025-01-03 | 24.31 | 24.85 | 23.81 | 23.91 | 23.03 | qfq | 2,234,554 | 54,662,928 | -2.41% |
| 2025-01-02 | 24.57 | 24.79 | 23.95 | 24.50 | 23.60 | qfq | 1,443,710 | 35,233,984 | -0.24% |
| 2024-12-31 | 23.81 | 24.58 | 23.61 | 24.56 | 23.66 | qfq | 1,532,140 | 36,999,845 | 2.68% |
| 2024-12-30 | 24.18 | 24.50 | 23.70 | 23.92 | 23.04 | qfq | 1,154,700 | 27,795,102 | -1.12% |
| 2024-12-27 | 23.10 | 24.45 | 22.94 | 24.19 | 23.30 | qfq | 1,383,436 | 33,251,875 | 4.72% |
| 2024-12-26 | 22.98 | 23.20 | 22.76 | 23.10 | 22.25 | qfq | 290,000 | 6,679,376 | 0.96% |
| 2024-12-25 | 23.31 | 23.40 | 22.76 | 22.88 | 22.04 | qfq | 425,436 | 9,776,704 | -1.80% |
| 2024-12-24 | 23.59 | 23.69 | 22.94 | 23.30 | 22.44 | qfq | 713,860 | 16,597,615 | -1.19% |
| 2024-12-23 | 23.82 | 24.15 | 23.55 | 23.58 | 22.71 | qfq | 755,152 | 17,973,161 | -0.97% |
| 2024-12-20 | 23.74 | 23.90 | 23.65 | 23.81 | 22.93 | qfq | 514,500 | 12,242,143 | 0.04% |
| 2024-12-19 | 23.97 | 23.97 | 23.40 | 23.80 | 22.92 | qfq | 464,077 | 10,996,307 | 0.68% |
| 2024-12-18 | 23.65 | 23.90 | 23.40 | 23.64 | 22.77 | qfq | 346,200 | 8,206,659 | 0.08% |
| 2024-12-17 | 24.21 | 24.35 | 23.41 | 23.62 | 22.75 | qfq | 756,849 | 18,024,457 | -2.72% |
| 2024-12-16 | 24.26 | 24.54 | 24.14 | 24.28 | 23.39 | qfq | 738,700 | 17,968,001 | 0.46% |
| 2024-12-13 | 24.72 | 24.79 | 24.13 | 24.17 | 23.28 | qfq | 621,400 | 15,165,063 | -2.58% |
| 2024-12-12 | 24.45 | 24.87 | 24.32 | 24.81 | 23.90 | qfq | 1,149,200 | 28,295,533 | 1.43% |
| 2024-12-11 | 24.27 | 24.58 | 24.02 | 24.46 | 23.56 | qfq | 907,544 | 22,140,466 | 0.74% |
| 2024-12-10 | 24.60 | 24.88 | 24.24 | 24.28 | 23.39 | qfq | 1,182,100 | 28,897,162 | 0.08% |
| 2024-12-09 | 24.37 | 24.57 | 24.10 | 24.26 | 23.37 | qfq | 511,052 | 12,427,205 | 0.08% |
| 2024-12-06 | 24.11 | 24.39 | 23.91 | 24.24 | 23.35 | qfq | 624,284 | 15,088,448 | 1.08% |
| 2024-12-05 | 24.03 | 24.22 | 23.84 | 23.98 | 23.10 | qfq | 578,400 | 13,896,899 | -0.17% |
| 2024-12-04 | 24.60 | 24.80 | 23.94 | 24.02 | 23.14 | qfq | 947,212 | 22,910,842 | -2.75% |
| 2024-12-03 | 24.80 | 25.00 | 24.53 | 24.70 | 23.79 | qfq | 847,240 | 20,953,761 | -1.16% |
| 2024-12-02 | 24.62 | 25.15 | 24.32 | 24.99 | 24.07 | qfq | 1,353,084 | 33,445,793 | 1.50% |
| 2024-11-29 | 24.30 | 24.89 | 23.96 | 24.62 | 23.71 | qfq | 1,309,589 | 31,911,642 | 1.82% |
| 2024-11-28 | 24.19 | 24.50 | 24.03 | 24.18 | 23.29 | qfq | 684,567 | 16,618,740 | -0.04% |
| 2024-11-27 | 24.30 | 24.30 | 23.51 | 24.19 | 23.30 | qfq | 418,000 | 10,001,572 | 0.83% |
| 2024-11-26 | 23.77 | 24.31 | 23.73 | 23.99 | 23.11 | qfq | 597,000 | 14,370,761 | 0.93% |
| 2024-11-25 | 24.12 | 24.17 | 23.51 | 23.77 | 22.90 | qfq | 666,396 | 15,882,093 | -1.25% |
| 2024-11-22 | 24.53 | 24.80 | 24.07 | 24.07 | 23.18 | qfq | 922,000 | 22,462,039 | -2.19% |
| 2024-11-21 | 24.90 | 25.00 | 24.43 | 24.61 | 23.70 | qfq | 708,140 | 17,477,553 | -1.36% |
| 2024-11-20 | 24.70 | 25.20 | 24.67 | 24.95 | 24.03 | qfq | 834,361 | 20,834,974 | 0.89% |
| 2024-11-19 | 24.78 | 24.78 | 24.30 | 24.73 | 23.82 | qfq | 787,281 | 19,379,816 | 0.20% |
| 2024-11-18 | 25.56 | 25.96 | 24.05 | 24.68 | 23.77 | qfq | 1,537,142 | 38,133,231 | -4.97% |
| 2024-11-15 | 26.78 | 27.11 | 25.33 | 25.97 | 25.01 | qfq | 2,745,225 | 71,652,006 | -2.92% |
| 2024-11-14 | 24.81 | 26.80 | 24.45 | 26.75 | 25.77 | qfq | 2,180,144 | 56,012,093 | 7.04% |
| 2024-11-13 | 25.01 | 25.26 | 24.34 | 24.99 | 24.07 | qfq | 1,356,100 | 33,658,604 | 0.00% |
| 2024-11-12 | 24.40 | 25.30 | 24.31 | 24.99 | 24.07 | qfq | 2,152,637 | 53,479,089 | 2.59% |
| 2024-11-11 | 24.47 | 24.61 | 24.11 | 24.36 | 23.46 | qfq | 1,294,013 | 31,432,110 | -0.61% |
| 2024-11-08 | 24.23 | 24.85 | 24.06 | 24.51 | 23.61 | qfq | 1,593,600 | 38,854,275 | 1.20% |
| 2024-11-07 | 24.24 | 24.45 | 23.97 | 24.22 | 23.33 | qfq | 1,691,245 | 40,809,028 | 0.08% |
| 2024-11-06 | 25.55 | 25.57 | 24.01 | 24.20 | 23.31 | qfq | 1,556,829 | 38,083,421 | -4.08% |
| 2024-11-05 | 25.03 | 25.37 | 24.63 | 25.23 | 24.30 | qfq | 714,826 | 17,893,578 | 0.84% |
| 2024-11-04 | 24.55 | 25.10 | 24.01 | 25.02 | 24.10 | qfq | 571,169 | 14,145,387 | 3.22% |
| 2024-11-01 | 24.78 | 24.99 | 23.98 | 24.24 | 23.35 | qfq | 905,880 | 22,064,635 | -2.18% |
| 2024-10-31 | 25.00 | 25.00 | 24.60 | 24.78 | 23.87 | qfq | 505,024 | 12,521,551 | -0.56% |
| 2024-10-30 | 25.45 | 25.73 | 24.60 | 24.92 | 24.00 | qfq | 792,400 | 19,851,476 | -2.31% |
| 2024-10-29 | 26.03 | 26.09 | 25.32 | 25.51 | 24.57 | qfq | 543,773 | 13,882,553 | -1.85% |
| 2024-10-28 | 25.58 | 25.99 | 25.32 | 25.99 | 25.03 | qfq | 589,566 | 15,177,669 | 1.37% |
| 2024-10-25 | 25.66 | 26.31 | 25.31 | 25.64 | 24.70 | qfq | 1,154,394 | 29,782,661 | -0.04% |
| 2024-10-24 | 26.92 | 26.92 | 25.12 | 25.65 | 24.71 | qfq | 1,775,752 | 45,839,030 | -4.72% |
| 2024-10-23 | 26.40 | 27.12 | 26.02 | 26.92 | 25.93 | qfq | 1,110,449 | 29,593,177 | 1.51% |
| 2024-10-22 | 27.10 | 27.10 | 25.84 | 26.52 | 25.54 | qfq | 1,378,548 | 36,368,208 | -2.36% |
| 2024-10-21 | 24.81 | 27.17 | 24.81 | 27.16 | 26.16 | qfq | 3,167,488 | 83,901,877 | 9.96% |
| 2024-10-18 | 24.07 | 25.00 | 23.69 | 24.70 | 23.79 | qfq | 995,448 | 24,198,034 | 1.90% |
| 2024-10-17 | 23.98 | 24.37 | 23.76 | 24.24 | 23.35 | qfq | 835,656 | 20,191,477 | 1.08% |
| 2024-10-16 | 23.98 | 24.80 | 23.73 | 23.98 | 23.10 | qfq | 1,088,700 | 26,442,424 | -0.99% |
| 2024-10-15 | 23.65 | 25.30 | 23.45 | 24.22 | 23.33 | qfq | 2,010,800 | 49,671,752 | 2.54% |
| 2024-10-14 | 22.93 | 23.97 | 22.62 | 23.62 | 22.75 | qfq | 964,768 | 22,429,128 | 3.42% |
| 2024-10-11 | 23.60 | 23.60 | 22.58 | 22.84 | 22.00 | qfq | 1,090,800 | 24,985,597 | -3.22% |
| 2024-10-10 | 23.31 | 24.38 | 23.01 | 23.60 | 22.73 | qfq | 1,576,718 | 37,473,256 | 2.16% |
| 2024-10-09 | 24.47 | 24.47 | 22.35 | 23.10 | 22.25 | qfq | 2,154,276 | 49,796,037 | -5.60% |
| 2024-10-08 | 25.73 | 25.84 | 23.31 | 24.47 | 23.57 | qfq | 2,406,480 | 59,311,607 | 4.17% |
| 2024-09-30 | 22.00 | 23.62 | 21.66 | 23.49 | 22.63 | qfq | 1,560,760 | 35,521,303 | 9.26% |
| 2024-09-27 | 21.07 | 21.55 | 21.06 | 21.50 | 20.71 | qfq | 602,056 | 12,865,425 | 2.48% |
| 2024-09-26 | 20.29 | 21.00 | 20.28 | 20.98 | 20.21 | qfq | 840,459 | 17,371,391 | 3.40% |
| 2024-09-25 | 20.38 | 20.65 | 20.24 | 20.29 | 19.54 | qfq | 637,400 | 13,078,295 | -0.05% |
| 2024-09-24 | 19.85 | 20.30 | 19.85 | 20.30 | 19.55 | qfq | 954,250 | 19,223,259 | 2.32% |
| 2024-09-23 | 19.45 | 20.06 | 19.45 | 19.84 | 19.11 | qfq | 851,700 | 16,836,717 | 1.07% |
| 2024-09-20 | 19.44 | 19.77 | 19.00 | 19.63 | 18.91 | qfq | 1,296,135 | 25,128,180 | 0.98% |
| 2024-09-19 | 18.92 | 19.75 | 18.92 | 19.44 | 18.73 | qfq | 1,037,635 | 20,240,079 | 2.32% |
| 2024-09-18 | 19.55 | 19.61 | 18.81 | 19.00 | 18.30 | qfq | 678,360 | 12,983,919 | -3.06% |
| 2024-09-13 | 19.83 | 19.83 | 19.49 | 19.60 | 18.88 | qfq | 792,800 | 15,575,072 | -1.51% |
| 2024-09-12 | 20.18 | 21.07 | 19.90 | 19.90 | 19.17 | qfq | 1,178,000 | 23,869,830 | -0.05% |
| 2024-09-11 | 20.50 | 20.50 | 19.90 | 19.91 | 19.18 | qfq | 761,500 | 15,335,498 | -1.87% |
| 2024-09-10 | 20.19 | 20.55 | 19.88 | 20.29 | 19.54 | qfq | 970,880 | 19,643,884 | 0.64% |
| 2024-09-09 | 19.82 | 20.69 | 19.75 | 20.16 | 19.42 | qfq | 1,054,200 | 21,359,750 | 1.77% |
| 2024-09-06 | 20.75 | 20.75 | 19.71 | 19.81 | 19.08 | qfq | 804,859 | 16,154,417 | -3.65% |
| 2024-09-05 | 21.10 | 21.10 | 20.51 | 20.56 | 19.80 | qfq | 645,900 | 13,367,280 | -1.39% |
| 2024-09-04 | 20.76 | 21.09 | 20.62 | 20.85 | 20.08 | qfq | 394,759 | 8,238,460 | -0.33% |
| 2024-09-03 | 20.87 | 21.20 | 20.80 | 20.92 | 20.15 | qfq | 453,000 | 9,492,748 | -0.14% |
| 2024-09-02 | 21.20 | 21.20 | 20.95 | 20.95 | 20.18 | qfq | 626,900 | 13,207,956 | -0.66% |
| 2024-08-30 | 21.20 | 21.30 | 20.80 | 21.09 | 20.31 | qfq | 662,900 | 13,987,354 | 1.01% |
| 2024-08-29 | 20.27 | 20.92 | 20.13 | 20.88 | 20.11 | qfq | 690,900 | 14,328,526 | 2.45% |
| 2024-08-28 | 20.07 | 20.48 | 19.89 | 20.38 | 19.63 | qfq | 393,600 | 7,966,018 | 0.49% |
| 2024-08-27 | 20.05 | 20.60 | 20.01 | 20.28 | 19.53 | qfq | 576,220 | 11,744,882 | 0.20% |
| 2024-08-26 | 20.26 | 20.27 | 19.81 | 20.24 | 19.50 | qfq | 594,200 | 11,907,692 | -0.05% |
| 2024-08-23 | 20.15 | 20.48 | 19.70 | 20.25 | 19.51 | qfq | 1,276,240 | 25,513,377 | 0.50% |
| 2024-08-22 | 20.30 | 20.55 | 20.04 | 20.15 | 19.41 | qfq | 853,500 | 17,316,885 | -1.13% |
| 2024-08-21 | 20.51 | 20.96 | 20.20 | 20.38 | 19.63 | qfq | 2,046,200 | 42,034,258 | -1.92% |
| 2024-08-20 | 21.50 | 21.90 | 20.46 | 20.78 | 20.02 | qfq | 2,606,056 | 54,528,336 | 3.38% |
| 2024-08-19 | 20.27 | 20.36 | 19.84 | 20.10 | 19.36 | qfq | 730,100 | 14,664,121 | -0.84% |
| 2024-08-16 | 20.48 | 20.48 | 20.03 | 20.27 | 19.52 | qfq | 467,700 | 9,442,516 | 0.25% |
| 2024-08-15 | 20.78 | 20.78 | 20.20 | 20.22 | 19.48 | qfq | 503,200 | 10,239,174 | -0.69% |
| 2024-08-14 | 21.00 | 21.00 | 20.34 | 20.36 | 19.61 | qfq | 289,500 | 5,918,491 | -1.55% |
| 2024-08-13 | 20.68 | 20.87 | 20.46 | 20.68 | 19.92 | qfq | 495,600 | 10,240,622 | 0.10% |
| 2024-08-12 | 20.38 | 21.30 | 20.22 | 20.66 | 19.90 | qfq | 973,300 | 20,200,510 | 1.32% |
| 2024-08-09 | 20.77 | 20.98 | 20.34 | 20.39 | 19.64 | qfq | 442,000 | 9,128,583 | -1.64% |
| 2024-08-08 | 21.39 | 21.39 | 20.56 | 20.73 | 19.97 | qfq | 483,200 | 10,046,224 | -1.29% |
| 2024-08-07 | 20.47 | 21.18 | 20.20 | 21.00 | 20.23 | qfq | 995,080 | 20,776,430 | 2.39% |
| 2024-08-06 | 20.35 | 20.61 | 20.21 | 20.51 | 19.76 | qfq | 412,900 | 8,451,586 | 0.84% |
| 2024-08-05 | 20.67 | 20.85 | 20.27 | 20.34 | 19.59 | qfq | 454,200 | 9,354,013 | -1.88% |
| 2024-08-02 | 20.51 | 21.19 | 20.45 | 20.73 | 19.97 | qfq | 521,700 | 10,888,810 | 0.29% |
| 2024-08-01 | 20.80 | 21.19 | 20.44 | 20.67 | 19.91 | qfq | 301,700 | 6,257,520 | -0.63% |
| 2024-07-31 | 19.81 | 20.88 | 19.81 | 20.80 | 20.03 | qfq | 695,900 | 14,247,293 | 3.90% |
| 2024-07-30 | 20.02 | 20.20 | 19.93 | 20.02 | 19.28 | qfq | 182,300 | 3,650,632 | -0.40% |
| 2024-07-29 | 19.80 | 20.19 | 19.58 | 20.10 | 19.36 | qfq | 494,500 | 9,849,959 | 1.36% |
| 2024-07-26 | 19.57 | 19.90 | 19.48 | 19.83 | 19.10 | qfq | 306,352 | 6,060,294 | 1.90% |
| 2024-07-25 | 19.16 | 19.71 | 19.09 | 19.46 | 18.74 | qfq | 343,500 | 6,684,076 | 1.57% |
| 2024-07-24 | 19.67 | 19.73 | 19.13 | 19.16 | 18.46 | qfq | 460,900 | 8,925,231 | -2.64% |
| 2024-07-23 | 20.46 | 20.46 | 19.68 | 19.68 | 18.96 | qfq | 269,100 | 5,371,578 | -2.48% |
| 2024-07-22 | 20.26 | 20.26 | 19.76 | 20.18 | 19.44 | qfq | 269,900 | 5,418,854 | 0.40% |
| 2024-07-19 | 19.78 | 20.18 | 19.75 | 20.10 | 19.36 | qfq | 342,452 | 6,852,386 | 1.01% |
| 2024-07-18 | 19.80 | 19.99 | 19.51 | 19.90 | 19.17 | qfq | 321,000 | 6,351,507 | 0.05% |
| 2024-07-17 | 19.40 | 20.08 | 19.40 | 19.89 | 19.16 | qfq | 661,900 | 13,116,520 | 2.37% |
| 2024-07-16 | 19.99 | 19.99 | 19.30 | 19.43 | 18.72 | qfq | 537,200 | 10,522,399 | -3.24% |
| 2024-07-15 | 20.05 | 20.17 | 19.82 | 20.08 | 19.34 | qfq | 398,270 | 7,960,767 | -0.69% |
| 2024-07-12 | 20.35 | 20.77 | 20.12 | 20.22 | 19.48 | qfq | 580,000 | 11,832,664 | -1.65% |
| 2024-07-11 | 21.89 | 21.89 | 20.31 | 20.56 | 19.80 | qfq | 600,700 | 12,389,507 | 1.28% |
| 2024-07-10 | 20.21 | 20.60 | 19.84 | 20.30 | 19.55 | qfq | 377,400 | 7,662,227 | 0.45% |
| 2024-07-09 | 20.19 | 20.30 | 19.60 | 20.21 | 19.47 | qfq | 465,600 | 9,309,959 | -0.15% |
| 2024-07-08 | 20.99 | 21.00 | 20.05 | 20.24 | 19.50 | qfq | 429,659 | 8,745,778 | -3.62% |
| 2024-07-05 | 20.20 | 21.06 | 19.99 | 21.00 | 20.23 | qfq | 637,259 | 13,056,822 | 3.09% |
| 2024-07-04 | 20.81 | 20.81 | 20.32 | 20.37 | 19.62 | qfq | 530,200 | 10,863,616 | -2.16% |
| 2024-07-03 | 20.28 | 21.29 | 20.19 | 20.82 | 20.05 | qfq | 985,510 | 20,522,601 | 2.66% |
| 2024-07-02 | 20.29 | 20.44 | 20.12 | 20.28 | 19.53 | qfq | 247,800 | 5,019,200 | -0.44% |
| 2024-07-01 | 20.31 | 20.48 | 19.80 | 20.37 | 19.62 | qfq | 843,052 | 16,894,219 | 0.54% |
| 2024-06-28 | 20.21 | 20.68 | 20.14 | 20.26 | 19.51 | qfq | 395,800 | 8,085,309 | 0.00% |
| 2024-06-27 | 20.43 | 20.86 | 20.23 | 20.26 | 19.51 | qfq | 325,700 | 6,672,036 | -2.36% |
| 2024-06-26 | 19.61 | 20.75 | 19.61 | 20.75 | 19.99 | qfq | 645,100 | 13,061,045 | 1.17% |
| 2024-06-25 | 19.97 | 20.70 | 19.90 | 20.51 | 19.76 | qfq | 833,990 | 16,912,374 | 2.86% |
| 2024-06-24 | 20.84 | 20.84 | 19.87 | 19.94 | 19.21 | qfq | 801,136 | 16,268,450 | -5.14% |
| 2024-06-21 | 20.41 | 21.30 | 20.41 | 21.02 | 20.25 | qfq | 1,099,000 | 23,079,396 | 2.64% |
| 2024-06-20 | 20.70 | 20.88 | 20.36 | 20.48 | 19.73 | qfq | 381,400 | 7,863,580 | -0.24% |
| 2024-06-19 | 20.88 | 20.91 | 20.52 | 20.53 | 19.77 | qfq | 510,900 | 10,556,897 | -1.77% |
| 2024-06-18 | 20.84 | 21.00 | 20.70 | 20.90 | 20.13 | qfq | 279,200 | 5,820,393 | 0.38% |
| 2024-06-17 | 21.05 | 21.13 | 20.61 | 20.82 | 20.05 | qfq | 407,612 | 8,520,631 | -0.81% |
| 2024-06-14 | 21.00 | 21.18 | 20.68 | 20.99 | 20.22 | qfq | 344,400 | 7,191,990 | 1.16% |
| 2024-06-13 | 21.25 | 21.66 | 20.57 | 20.75 | 19.99 | qfq | 476,600 | 9,981,320 | -4.07% |
| 2024-06-12 | 21.15 | 21.66 | 21.10 | 21.63 | 20.55 | qfq | 514,790 | 11,063,227 | 1.64% |
| 2024-06-11 | 20.64 | 21.50 | 20.41 | 21.28 | 20.21 | qfq | 1,013,956 | 21,207,614 | 2.85% |
| 2024-06-07 | 20.44 | 21.00 | 20.44 | 20.69 | 19.65 | qfq | 805,900 | 16,726,768 | 1.62% |
| 2024-06-06 | 21.26 | 21.49 | 20.12 | 20.36 | 19.34 | qfq | 1,071,880 | 21,988,059 | -4.23% |
| 2024-06-05 | 21.40 | 21.75 | 20.80 | 21.26 | 20.19 | qfq | 773,200 | 16,433,012 | -0.98% |
| 2024-06-04 | 23.07 | 23.07 | 21.30 | 21.47 | 20.39 | qfq | 2,048,702 | 44,710,857 | -6.73% |
| 2024-06-03 | 23.11 | 23.78 | 22.80 | 23.02 | 21.87 | qfq | 971,904 | 22,595,058 | -1.20% |
| 2024-05-31 | 23.11 | 23.47 | 23.04 | 23.30 | 22.13 | qfq | 286,500 | 6,648,267 | 0.82% |
| 2024-05-30 | 23.81 | 23.81 | 22.99 | 23.11 | 21.95 | qfq | 380,600 | 8,852,042 | -1.66% |
| 2024-05-29 | 23.36 | 23.89 | 23.13 | 23.50 | 22.32 | qfq | 477,960 | 11,196,041 | -0.55% |
| 2024-05-28 | 23.69 | 23.92 | 23.40 | 23.63 | 22.45 | qfq | 328,500 | 7,775,014 | -0.30% |
| 2024-05-27 | 24.39 | 24.39 | 23.36 | 23.70 | 22.51 | qfq | 735,600 | 17,312,403 | -1.29% |
| 2024-05-24 | 23.93 | 24.29 | 23.56 | 24.01 | 22.81 | qfq | 508,376 | 12,204,031 | 1.18% |
| 2024-05-23 | 24.83 | 24.84 | 23.50 | 23.73 | 22.54 | qfq | 926,300 | 22,254,501 | -4.74% |
| 2024-05-22 | 23.91 | 25.02 | 23.91 | 24.91 | 23.66 | qfq | 611,287 | 15,095,280 | 3.49% |
| 2024-05-21 | 24.55 | 24.97 | 24.00 | 24.07 | 22.86 | qfq | 318,200 | 7,721,900 | -1.96% |
| 2024-05-20 | 24.50 | 25.10 | 24.21 | 24.55 | 23.32 | qfq | 609,300 | 15,043,941 | 1.15% |
| 2024-05-17 | 24.61 | 24.64 | 23.92 | 24.27 | 23.05 | qfq | 555,200 | 13,459,629 | -1.10% |
| 2024-05-16 | 24.70 | 24.83 | 24.40 | 24.54 | 23.31 | qfq | 396,676 | 9,739,294 | 0.20% |
| 2024-05-15 | 25.37 | 25.48 | 24.42 | 24.49 | 23.26 | qfq | 622,114 | 15,493,849 | -2.97% |
| 2024-05-14 | 25.02 | 25.37 | 25.02 | 25.24 | 23.97 | qfq | 363,700 | 9,159,557 | -0.12% |
| 2024-05-13 | 25.29 | 25.50 | 25.12 | 25.27 | 24.00 | qfq | 280,900 | 7,100,057 | 0.00% |
| 2024-05-10 | 25.70 | 25.89 | 25.20 | 25.27 | 24.00 | qfq | 388,000 | 9,876,198 | -1.71% |
| 2024-05-09 | 25.64 | 25.95 | 25.32 | 25.71 | 24.42 | qfq | 371,710 | 9,541,155 | 0.74% |
| 2024-05-08 | 25.96 | 26.44 | 25.41 | 25.52 | 24.24 | qfq | 426,200 | 11,031,488 | -1.47% |
| 2024-05-07 | 25.10 | 25.98 | 24.80 | 25.90 | 24.60 | qfq | 1,094,530 | 27,745,326 | 3.02% |
| 2024-05-06 | 24.70 | 25.21 | 24.70 | 25.14 | 23.88 | qfq | 697,360 | 17,448,266 | 1.86% |
| 2024-04-30 | 24.30 | 25.99 | 24.12 | 24.68 | 23.44 | qfq | 1,375,316 | 34,458,084 | 2.41% |
| 2024-04-29 | 23.64 | 24.74 | 23.54 | 24.10 | 22.89 | qfq | 700,370 | 16,907,697 | 1.43% |
| 2024-04-26 | 24.50 | 24.50 | 23.35 | 23.76 | 22.57 | qfq | 724,500 | 17,279,806 | -1.53% |
| 2024-04-25 | 23.62 | 24.45 | 23.55 | 24.13 | 22.92 | qfq | 499,850 | 12,044,944 | 2.51% |
| 2024-04-24 | 23.64 | 24.29 | 23.43 | 23.54 | 22.36 | qfq | 459,108 | 10,897,071 | -1.05% |
| 2024-04-23 | 22.91 | 23.80 | 22.51 | 23.79 | 22.60 | qfq | 733,156 | 17,051,363 | 3.71% |
| 2024-04-22 | 22.03 | 23.19 | 22.03 | 22.94 | 21.79 | qfq | 536,166 | 12,158,432 | 3.05% |
| 2024-04-19 | 22.15 | 22.38 | 22.00 | 22.26 | 21.14 | qfq | 255,800 | 5,679,671 | 0.63% |
| 2024-04-18 | 22.22 | 22.73 | 22.04 | 22.12 | 21.01 | qfq | 356,720 | 7,968,954 | -1.25% |
| 2024-04-17 | 21.11 | 22.50 | 20.82 | 22.40 | 21.28 | qfq | 694,675 | 15,198,614 | 6.11% |
| 2024-04-16 | 21.17 | 21.68 | 19.97 | 21.11 | 20.05 | qfq | 647,440 | 13,475,485 | -0.75% |
| 2024-04-15 | 22.02 | 22.25 | 20.80 | 21.27 | 20.20 | qfq | 608,200 | 12,944,601 | -3.49% |
| 2024-04-12 | 22.05 | 22.43 | 21.99 | 22.04 | 20.93 | qfq | 266,400 | 5,912,422 | -0.81% |
| 2024-04-11 | 22.07 | 22.42 | 21.54 | 22.22 | 21.11 | qfq | 333,062 | 7,374,005 | 1.18% |
| 2024-04-10 | 22.05 | 22.33 | 21.82 | 21.96 | 20.86 | qfq | 213,880 | 4,719,028 | -1.30% |
| 2024-04-09 | 21.79 | 22.29 | 21.68 | 22.25 | 21.13 | qfq | 202,700 | 4,480,168 | 2.16% |
| 2024-04-08 | 22.31 | 22.47 | 21.75 | 21.78 | 20.69 | qfq | 365,484 | 8,070,433 | -2.85% |
| 2024-04-03 | 22.48 | 22.67 | 22.22 | 22.42 | 21.30 | qfq | 221,540 | 4,955,069 | -0.40% |
| 2024-04-02 | 22.35 | 22.68 | 22.02 | 22.51 | 21.38 | qfq | 443,206 | 9,951,397 | 0.94% |
| 2024-04-01 | 22.48 | 22.52 | 22.02 | 22.30 | 21.18 | qfq | 587,500 | 13,050,222 | -0.84% |
| 2024-03-29 | 22.10 | 22.49 | 21.80 | 22.49 | 21.36 | qfq | 410,780 | 9,120,196 | 2.69% |
| 2024-03-28 | 21.88 | 22.17 | 21.63 | 21.90 | 20.80 | qfq | 319,980 | 7,007,004 | -0.05% |
| 2024-03-27 | 22.23 | 22.55 | 21.67 | 21.91 | 20.81 | qfq | 585,300 | 12,888,606 | -2.41% |
| 2024-03-26 | 21.51 | 22.62 | 21.37 | 22.45 | 21.32 | qfq | 736,936 | 16,320,329 | 4.32% |
| 2024-03-25 | 22.35 | 22.35 | 21.52 | 21.52 | 20.44 | qfq | 238,024 | 5,205,805 | -1.74% |
| 2024-03-22 | 22.31 | 22.36 | 21.61 | 21.90 | 20.80 | qfq | 615,900 | 13,516,468 | -2.06% |
| 2024-03-21 | 22.31 | 22.55 | 22.17 | 22.36 | 21.24 | qfq | 383,024 | 8,567,189 | 0.27% |
| 2024-03-20 | 22.30 | 22.50 | 22.08 | 22.30 | 21.18 | qfq | 381,924 | 8,513,997 | -0.04% |
| 2024-03-19 | 22.61 | 22.78 | 22.30 | 22.31 | 21.19 | qfq | 542,066 | 12,177,993 | -2.19% |
| 2024-03-18 | 22.70 | 23.82 | 22.02 | 22.81 | 21.67 | qfq | 1,180,000 | 26,660,779 | 0.35% |
| 2024-03-15 | 21.79 | 23.33 | 21.25 | 22.73 | 21.59 | qfq | 1,226,846 | 27,500,391 | 5.33% |
| 2024-03-14 | 21.75 | 22.05 | 21.51 | 21.58 | 20.50 | qfq | 384,900 | 8,394,828 | -0.09% |
| 2024-03-13 | 21.57 | 21.80 | 21.47 | 21.60 | 20.52 | qfq | 296,560 | 6,403,809 | 0.00% |
| 2024-03-12 | 21.37 | 21.77 | 21.25 | 21.60 | 20.52 | qfq | 380,900 | 8,221,216 | 1.03% |
| 2024-03-11 | 21.10 | 21.39 | 20.77 | 21.38 | 20.31 | qfq | 296,300 | 6,260,265 | 1.86% |
| 2024-03-08 | 21.06 | 21.15 | 20.70 | 20.99 | 19.94 | qfq | 198,944 | 4,174,449 | 0.05% |
| 2024-03-07 | 21.32 | 21.40 | 20.92 | 20.98 | 19.93 | qfq | 238,608 | 5,051,521 | -1.22% |
| 2024-03-06 | 20.90 | 21.40 | 20.60 | 21.24 | 20.18 | qfq | 405,740 | 8,573,935 | 1.14% |
| 2024-03-05 | 21.51 | 21.74 | 20.81 | 21.00 | 19.95 | qfq | 569,617 | 12,027,209 | -3.89% |
| 2024-03-04 | 21.30 | 21.87 | 21.20 | 21.85 | 20.75 | qfq | 688,300 | 14,840,319 | 3.90% |
| 2024-03-01 | 21.15 | 21.25 | 20.75 | 21.03 | 19.98 | qfq | 490,000 | 10,260,962 | -0.38% |
| 2024-02-29 | 21.01 | 21.20 | 20.03 | 21.11 | 20.05 | qfq | 671,900 | 13,993,947 | 0.05% |
| 2024-02-28 | 21.80 | 22.47 | 20.67 | 21.10 | 20.04 | qfq | 708,792 | 15,167,942 | -2.99% |
| 2024-02-27 | 21.49 | 21.80 | 21.23 | 21.75 | 20.66 | qfq | 421,091 | 9,089,972 | 0.60% |
| 2024-02-26 | 21.35 | 22.16 | 21.00 | 21.62 | 20.54 | qfq | 558,880 | 12,083,812 | 2.08% |
| 2024-02-23 | 21.04 | 21.26 | 20.84 | 21.18 | 20.12 | qfq | 427,131 | 9,003,321 | 0.81% |
| 2024-02-22 | 21.45 | 21.45 | 20.54 | 21.01 | 19.96 | qfq | 637,674 | 13,344,605 | 0.10% |
| 2024-02-21 | 21.24 | 21.24 | 20.44 | 20.99 | 19.94 | qfq | 541,362 | 11,299,879 | 0.82% |
| 2024-02-20 | 20.50 | 20.97 | 19.78 | 20.82 | 19.78 | qfq | 495,896 | 10,222,589 | 3.89% |
| 2024-02-19 | 20.20 | 20.98 | 19.77 | 20.04 | 19.04 | qfq | 668,009 | 13,574,548 | -0.30% |
| 2024-02-08 | 19.38 | 21.16 | 18.01 | 20.10 | 19.09 | qfq | 967,657 | 18,616,681 | 4.09% |
| 2024-02-07 | 18.90 | 19.45 | 17.67 | 19.31 | 18.34 | qfq | 1,492,006 | 28,037,010 | 1.74% |
| 2024-02-06 | 19.75 | 20.62 | 17.65 | 18.98 | 18.03 | qfq | 1,032,952 | 19,242,804 | -3.21% |
| 2024-02-05 | 20.51 | 20.60 | 18.46 | 19.61 | 18.63 | qfq | 1,173,349 | 22,464,469 | -4.34% |
| 2024-02-02 | 21.40 | 21.40 | 19.80 | 20.50 | 19.47 | qfq | 791,656 | 16,381,514 | -1.35% |
| 2024-02-01 | 21.60 | 21.72 | 20.36 | 20.78 | 19.74 | qfq | 1,085,407 | 22,693,476 | -3.80% |
| 2024-01-31 | 22.73 | 22.74 | 21.40 | 21.60 | 20.52 | qfq | 647,614 | 14,103,224 | -3.10% |
| 2024-01-30 | 23.54 | 23.54 | 22.22 | 22.29 | 21.17 | qfq | 332,456 | 7,597,554 | -5.55% |
| 2024-01-29 | 24.26 | 24.56 | 23.26 | 23.60 | 22.42 | qfq | 527,100 | 12,537,261 | -2.84% |
| 2024-01-26 | 24.48 | 24.48 | 23.54 | 24.29 | 23.07 | qfq | 709,560 | 17,118,075 | 0.70% |
| 2024-01-25 | 22.70 | 24.31 | 22.50 | 24.12 | 22.91 | qfq | 763,767 | 18,095,842 | 5.74% |
| 2024-01-24 | 22.80 | 23.17 | 22.01 | 22.81 | 21.67 | qfq | 590,596 | 13,393,502 | -0.18% |
| 2024-01-23 | 22.30 | 23.00 | 21.66 | 22.85 | 21.70 | qfq | 789,120 | 17,687,941 | 2.37% |
| 2024-01-22 | 24.27 | 24.57 | 22.19 | 22.32 | 21.20 | qfq | 823,291 | 19,135,983 | -9.34% |
| 2024-01-19 | 24.74 | 24.79 | 24.01 | 24.62 | 23.39 | qfq | 1,008,487 | 24,589,842 | -0.93% |
| 2024-01-18 | 24.80 | 25.06 | 23.75 | 24.85 | 23.60 | qfq | 1,966,659 | 47,702,636 | -0.60% |
| 2024-01-17 | 25.71 | 26.00 | 25.00 | 25.00 | 23.75 | qfq | 432,556 | 11,022,251 | -2.76% |
| 2024-01-16 | 25.35 | 25.80 | 25.21 | 25.71 | 24.42 | qfq | 688,556 | 17,538,666 | 0.43% |
| 2024-01-15 | 25.61 | 26.00 | 25.37 | 25.60 | 24.32 | qfq | 392,900 | 10,110,534 | -0.04% |
| 2024-01-12 | 25.82 | 26.01 | 25.59 | 25.61 | 24.33 | qfq | 283,500 | 7,303,760 | -0.97% |
| 2024-01-11 | 25.30 | 26.01 | 25.30 | 25.86 | 24.56 | qfq | 509,886 | 13,134,820 | 0.58% |
| 2024-01-10 | 25.86 | 25.86 | 25.38 | 25.71 | 24.42 | qfq | 700,500 | 17,923,090 | -0.08% |
| 2024-01-09 | 25.70 | 25.90 | 25.50 | 25.73 | 24.44 | qfq | 268,500 | 6,895,033 | -0.19% |
| 2024-01-08 | 26.17 | 26.30 | 25.66 | 25.78 | 24.49 | qfq | 444,100 | 11,526,437 | -1.45% |
| 2024-01-05 | 26.53 | 26.76 | 26.06 | 26.16 | 24.85 | qfq | 375,852 | 9,948,048 | -1.39% |
| 2024-01-04 | 26.71 | 26.71 | 26.14 | 26.53 | 25.20 | qfq | 366,328 | 9,670,074 | 0.30% |
| 2024-01-03 | 26.28 | 26.59 | 26.15 | 26.45 | 25.12 | qfq | 421,880 | 11,115,491 | 0.76% |
| 2024-01-02 | 26.33 | 26.96 | 26.24 | 26.25 | 24.93 | qfq | 726,600 | 19,336,275 | -0.46% |
| 2023-12-29 | 26.18 | 26.46 | 26.07 | 26.37 | 25.05 | qfq | 289,616 | 7,617,832 | 0.42% |
| 2023-12-28 | 25.97 | 26.45 | 25.79 | 26.26 | 24.94 | qfq | 367,600 | 9,625,851 | 0.81% |
| 2023-12-27 | 25.85 | 26.09 | 25.51 | 26.05 | 24.74 | qfq | 280,500 | 7,241,638 | 0.77% |
| 2023-12-26 | 26.13 | 26.27 | 25.75 | 25.85 | 24.55 | qfq | 481,500 | 12,487,029 | -1.71% |
| 2023-12-25 | 26.53 | 26.53 | 25.67 | 26.30 | 24.98 | qfq | 527,700 | 13,706,683 | 0.11% |
| 2023-12-22 | 27.01 | 27.04 | 26.13 | 26.27 | 24.95 | qfq | 329,700 | 8,726,821 | -2.52% |
| 2023-12-21 | 26.55 | 27.10 | 26.01 | 26.95 | 25.60 | qfq | 479,700 | 12,804,945 | 1.58% |
| 2023-12-20 | 27.00 | 27.23 | 26.40 | 26.53 | 25.20 | qfq | 663,700 | 17,863,199 | -1.41% |
| 2023-12-19 | 26.51 | 27.09 | 26.17 | 26.91 | 25.56 | qfq | 728,668 | 19,436,155 | 1.47% |
| 2023-12-18 | 26.50 | 27.02 | 26.31 | 26.52 | 25.19 | qfq | 572,668 | 15,284,508 | 0.26% |
| 2023-12-15 | 26.77 | 26.81 | 26.42 | 26.45 | 25.12 | qfq | 289,683 | 7,688,893 | -1.20% |
| 2023-12-14 | 27.00 | 27.00 | 26.65 | 26.77 | 25.43 | qfq | 340,700 | 9,117,688 | -0.22% |
| 2023-12-13 | 26.27 | 27.18 | 26.02 | 26.83 | 25.48 | qfq | 532,560 | 14,217,095 | 2.52% |
| 2023-12-12 | 26.23 | 26.49 | 26.05 | 26.17 | 24.86 | qfq | 430,060 | 11,267,980 | -0.46% |
| 2023-12-11 | 26.16 | 26.34 | 25.87 | 26.29 | 24.97 | qfq | 508,436 | 13,263,200 | -0.08% |
| 2023-12-08 | 26.52 | 26.81 | 26.01 | 26.31 | 24.99 | qfq | 413,600 | 10,930,617 | -1.46% |
| 2023-12-07 | 26.85 | 27.15 | 26.59 | 26.70 | 25.36 | qfq | 446,800 | 11,990,610 | -0.85% |
| 2023-12-06 | 27.27 | 27.28 | 26.82 | 26.93 | 25.58 | qfq | 337,500 | 9,120,705 | -0.70% |
| 2023-12-05 | 27.40 | 27.51 | 27.12 | 27.12 | 25.76 | qfq | 304,900 | 8,320,522 | -0.66% |
| 2023-12-04 | 27.51 | 27.60 | 27.13 | 27.30 | 25.93 | qfq | 342,628 | 9,381,271 | -0.36% |
| 2023-12-01 | 27.57 | 27.73 | 27.30 | 27.40 | 26.03 | qfq | 344,560 | 9,454,352 | -0.44% |
| 2023-11-30 | 27.29 | 27.60 | 27.21 | 27.52 | 26.14 | qfq | 296,100 | 8,125,207 | 0.36% |
| 2023-11-29 | 27.57 | 27.64 | 27.30 | 27.42 | 26.05 | qfq | 318,000 | 8,747,540 | -0.62% |
| 2023-11-28 | 27.28 | 27.59 | 27.00 | 27.59 | 26.21 | qfq | 602,439 | 16,499,811 | 1.10% |
| 2023-11-27 | 27.34 | 27.60 | 27.11 | 27.29 | 25.92 | qfq | 695,570 | 19,016,721 | -0.18% |
| 2023-11-24 | 27.41 | 27.88 | 27.14 | 27.34 | 25.97 | qfq | 652,217 | 17,922,006 | -0.22% |
| 2023-11-23 | 26.94 | 27.65 | 26.94 | 27.40 | 26.03 | qfq | 698,480 | 19,142,977 | 1.26% |
| 2023-11-22 | 26.94 | 27.42 | 26.83 | 27.06 | 25.70 | qfq | 657,623 | 17,849,411 | 0.45% |
| 2023-11-21 | 27.38 | 27.46 | 26.92 | 26.94 | 25.59 | qfq | 471,000 | 12,770,731 | -1.54% |
| 2023-11-20 | 26.85 | 27.48 | 26.85 | 27.36 | 25.99 | qfq | 745,700 | 20,347,291 | 1.90% |
| 2023-11-17 | 26.70 | 26.87 | 26.47 | 26.85 | 25.50 | qfq | 311,600 | 8,318,504 | 1.28% |
| 2023-11-16 | 26.73 | 26.87 | 26.46 | 26.51 | 25.18 | qfq | 218,400 | 5,812,702 | -1.08% |
| 2023-11-15 | 26.99 | 26.99 | 26.62 | 26.80 | 25.46 | qfq | 310,500 | 8,302,390 | -0.30% |
| 2023-11-14 | 26.86 | 27.10 | 26.75 | 26.88 | 25.53 | qfq | 336,600 | 9,063,818 | 0.37% |
| 2023-11-13 | 26.80 | 27.06 | 26.69 | 26.78 | 25.44 | qfq | 546,050 | 14,663,167 | -0.04% |
| 2023-11-10 | 26.85 | 27.04 | 26.60 | 26.79 | 25.45 | qfq | 392,800 | 10,541,863 | -0.63% |
| 2023-11-09 | 26.91 | 27.10 | 26.50 | 26.96 | 25.61 | qfq | 537,200 | 14,432,342 | 0.60% |
| 2023-11-08 | 26.81 | 27.08 | 26.57 | 26.80 | 25.46 | qfq | 327,100 | 8,788,742 | -0.04% |
| 2023-11-07 | 26.76 | 27.03 | 26.55 | 26.81 | 25.47 | qfq | 429,808 | 11,523,749 | -0.26% |
| 2023-11-06 | 26.19 | 26.89 | 26.12 | 26.88 | 25.53 | qfq | 488,180 | 13,069,588 | 1.59% |
| 2023-11-03 | 26.45 | 26.80 | 26.45 | 26.46 | 25.13 | qfq | 298,492 | 7,942,143 | -0.41% |
| 2023-11-02 | 26.69 | 26.94 | 26.40 | 26.57 | 25.24 | qfq | 349,300 | 9,302,369 | -0.67% |
| 2023-11-01 | 27.12 | 27.20 | 26.62 | 26.75 | 25.41 | qfq | 586,380 | 15,766,582 | -1.40% |
| 2023-10-31 | 26.77 | 27.30 | 26.61 | 27.13 | 25.77 | qfq | 1,000,408 | 27,082,966 | 1.34% |
| 2023-10-30 | 26.28 | 26.80 | 25.90 | 26.77 | 25.43 | qfq | 1,080,768 | 28,558,140 | 1.86% |
| 2023-10-27 | 25.20 | 26.45 | 25.08 | 26.28 | 24.96 | qfq | 1,075,887 | 27,834,880 | 3.79% |
| 2023-10-26 | 24.52 | 25.38 | 24.38 | 25.32 | 24.05 | qfq | 794,616 | 19,760,771 | 2.89% |
| 2023-10-25 | 24.91 | 25.12 | 24.45 | 24.61 | 23.38 | qfq | 426,400 | 10,523,162 | -1.16% |
| 2023-10-24 | 25.30 | 25.30 | 24.44 | 24.90 | 23.65 | qfq | 615,800 | 15,290,437 | -1.11% |
| 2023-10-23 | 24.89 | 25.59 | 23.80 | 25.18 | 23.92 | qfq | 1,198,700 | 29,786,526 | 1.12% |
| 2023-10-20 | 24.90 | 25.08 | 24.58 | 24.90 | 23.65 | qfq | 292,500 | 7,255,823 | -0.40% |
| 2023-10-19 | 25.06 | 25.06 | 24.51 | 25.00 | 23.75 | qfq | 666,616 | 16,539,025 | -0.75% |
| 2023-10-18 | 25.52 | 25.59 | 25.15 | 25.19 | 23.93 | qfq | 409,337 | 10,362,791 | -1.79% |
| 2023-10-17 | 25.61 | 25.87 | 25.23 | 25.65 | 24.36 | qfq | 487,200 | 12,445,132 | 0.08% |
| 2023-10-16 | 25.77 | 26.00 | 25.40 | 25.63 | 24.34 | qfq | 500,880 | 12,823,897 | -0.54% |
| 2023-10-13 | 25.65 | 26.04 | 25.58 | 25.77 | 24.48 | qfq | 370,000 | 9,538,564 | 0.31% |
| 2023-10-12 | 25.59 | 25.81 | 25.40 | 25.69 | 24.40 | qfq | 443,936 | 11,401,233 | 1.14% |
| 2023-10-11 | 25.26 | 25.72 | 25.16 | 25.40 | 24.13 | qfq | 281,000 | 7,160,979 | 0.99% |
| 2023-10-10 | 25.46 | 25.60 | 25.01 | 25.15 | 23.89 | qfq | 363,140 | 9,119,658 | -0.91% |
| 2023-10-09 | 25.50 | 25.88 | 25.24 | 25.38 | 24.11 | qfq | 467,700 | 11,909,971 | -1.09% |
| 2023-09-28 | 25.91 | 26.13 | 25.54 | 25.66 | 24.37 | qfq | 479,692 | 12,349,826 | -1.42% |
| 2023-09-27 | 25.38 | 26.20 | 25.17 | 26.03 | 24.72 | qfq | 707,050 | 18,272,973 | 2.52% |
| 2023-09-26 | 25.67 | 25.93 | 25.38 | 25.39 | 24.12 | qfq | 430,650 | 11,022,146 | -0.67% |
| 2023-09-25 | 25.92 | 25.92 | 25.16 | 25.56 | 24.28 | qfq | 446,730 | 11,365,158 | 0.67% |
| 2023-09-22 | 25.12 | 25.43 | 24.76 | 25.39 | 24.12 | qfq | 502,400 | 12,596,213 | 0.83% |
| 2023-09-21 | 25.37 | 25.66 | 25.16 | 25.18 | 23.92 | qfq | 450,980 | 11,433,592 | -0.79% |
| 2023-09-20 | 25.49 | 25.85 | 25.37 | 25.38 | 24.11 | qfq | 465,900 | 11,931,431 | -0.39% |
| 2023-09-19 | 25.53 | 25.79 | 25.35 | 25.48 | 24.20 | qfq | 568,000 | 14,522,409 | -0.74% |
| 2023-09-18 | 25.47 | 25.80 | 25.02 | 25.67 | 24.38 | qfq | 806,272 | 20,455,081 | 2.07% |
| 2023-09-15 | 24.96 | 25.36 | 24.82 | 25.15 | 23.89 | qfq | 343,676 | 8,639,270 | 1.09% |
| 2023-09-14 | 25.10 | 25.38 | 24.80 | 24.88 | 23.63 | qfq | 464,200 | 11,603,832 | -0.64% |
| 2023-09-13 | 25.53 | 25.53 | 24.94 | 25.04 | 23.78 | qfq | 290,100 | 7,299,443 | -1.14% |
| 2023-09-12 | 25.46 | 25.57 | 25.16 | 25.33 | 24.06 | qfq | 243,800 | 6,180,634 | -0.31% |
| 2023-09-11 | 24.97 | 25.54 | 24.81 | 25.41 | 24.14 | qfq | 549,300 | 13,856,265 | 1.76% |
| 2023-09-08 | 25.15 | 25.25 | 24.88 | 24.97 | 23.72 | qfq | 333,392 | 8,337,211 | -0.36% |
| 2023-09-07 | 25.08 | 25.43 | 25.01 | 25.06 | 23.80 | qfq | 513,800 | 12,917,914 | -0.87% |
| 2023-09-06 | 25.41 | 25.60 | 25.20 | 25.28 | 24.01 | qfq | 455,684 | 11,539,797 | -0.90% |
| 2023-09-05 | 25.59 | 25.87 | 25.44 | 25.51 | 24.23 | qfq | 370,800 | 9,481,203 | -1.12% |
| 2023-09-04 | 25.71 | 26.06 | 25.53 | 25.80 | 24.51 | qfq | 335,500 | 8,627,690 | 0.35% |
| 2023-09-01 | 26.10 | 26.10 | 25.44 | 25.71 | 24.42 | qfq | 474,764 | 12,182,978 | -0.66% |
| 2023-08-31 | 25.78 | 26.20 | 25.51 | 25.88 | 24.58 | qfq | 319,300 | 8,259,405 | 0.39% |
| 2023-08-30 | 25.50 | 26.20 | 25.50 | 25.78 | 24.49 | qfq | 662,100 | 17,150,386 | 0.78% |
| 2023-08-29 | 24.75 | 25.66 | 24.72 | 25.58 | 24.30 | qfq | 1,072,908 | 27,059,224 | 2.20% |
| 2023-08-28 | 26.61 | 27.02 | 24.71 | 25.03 | 23.78 | qfq | 1,128,460 | 28,794,172 | -1.77% |
| 2023-08-25 | 25.34 | 26.38 | 25.15 | 25.48 | 24.20 | qfq | 1,277,187 | 32,779,418 | 0.31% |
| 2023-08-24 | 25.75 | 25.84 | 25.31 | 25.40 | 24.13 | qfq | 695,400 | 17,737,543 | -1.36% |
| 2023-08-23 | 26.09 | 26.21 | 25.60 | 25.75 | 24.46 | qfq | 689,851 | 17,800,096 | -1.38% |
| 2023-08-22 | 26.01 | 26.53 | 25.75 | 26.11 | 24.80 | qfq | 536,128 | 13,916,795 | 0.04% |
| 2023-08-21 | 26.24 | 26.67 | 25.13 | 26.10 | 24.79 | qfq | 979,800 | 25,604,567 | -1.29% |
| 2023-08-18 | 27.30 | 27.30 | 26.40 | 26.44 | 25.11 | qfq | 623,840 | 16,658,055 | -2.62% |
| 2023-08-17 | 26.98 | 27.25 | 26.91 | 27.15 | 25.79 | qfq | 443,312 | 12,011,577 | -0.04% |
| 2023-08-16 | 27.28 | 27.66 | 27.10 | 27.16 | 25.80 | qfq | 583,433 | 15,968,570 | -0.44% |
| 2023-08-15 | 27.33 | 27.90 | 27.10 | 27.28 | 25.91 | qfq | 641,233 | 17,605,832 | -0.40% |
| 2023-08-14 | 27.05 | 27.53 | 26.81 | 27.39 | 26.02 | qfq | 407,753 | 11,078,746 | 0.15% |
| 2023-08-11 | 27.55 | 27.67 | 26.80 | 27.35 | 25.98 | qfq | 1,309,195 | 35,650,514 | -2.67% |
| 2023-08-10 | 28.51 | 28.60 | 25.65 | 28.10 | 26.69 | qfq | 3,747,478 | 102,208,853 | -1.40% |
| 2023-08-09 | 28.29 | 28.54 | 28.03 | 28.50 | 27.07 | qfq | 1,080,704 | 30,649,336 | 1.14% |
| 2023-08-08 | 28.12 | 28.30 | 27.60 | 28.18 | 26.77 | qfq | 939,790 | 26,244,629 | 0.11% |
| 2023-08-07 | 29.10 | 29.10 | 28.10 | 28.15 | 26.74 | qfq | 1,719,958 | 48,830,980 | -2.93% |
| 2023-08-04 | 29.40 | 29.40 | 28.78 | 29.00 | 27.55 | qfq | 1,613,144 | 46,717,261 | -1.63% |
| 2023-08-03 | 28.58 | 29.80 | 28.30 | 29.48 | 28.00 | qfq | 2,570,280 | 75,172,707 | 3.44% |
| 2023-08-02 | 28.87 | 28.87 | 28.20 | 28.50 | 27.07 | qfq | 1,433,046 | 40,784,073 | 0.71% |
| 2023-08-01 | 28.15 | 28.53 | 28.01 | 28.30 | 26.88 | qfq | 2,324,340 | 65,433,569 | -0.88% |
| 2023-07-31 | 26.67 | 29.35 | 26.67 | 28.55 | 27.12 | qfq | 5,220,311 | 149,181,050 | 7.01% |
| 2023-07-28 | 27.11 | 27.32 | 26.60 | 26.68 | 25.34 | qfq | 1,059,715 | 28,504,987 | -0.52% |
| 2023-07-27 | 27.00 | 27.12 | 26.71 | 26.82 | 25.48 | qfq | 465,200 | 12,538,982 | -0.45% |
| 2023-07-26 | 26.84 | 27.97 | 26.84 | 26.94 | 25.59 | qfq | 502,600 | 13,647,272 | 0.34% |
| 2023-07-25 | 26.60 | 26.98 | 26.40 | 26.85 | 25.50 | qfq | 428,500 | 11,453,309 | 0.94% |
| 2023-07-24 | 26.40 | 26.65 | 26.18 | 26.60 | 25.27 | qfq | 329,400 | 8,725,858 | 1.41% |
| 2023-07-21 | 26.39 | 26.61 | 26.06 | 26.23 | 24.91 | qfq | 321,100 | 8,446,721 | -0.87% |
| 2023-07-20 | 26.50 | 26.93 | 26.38 | 26.46 | 25.13 | qfq | 298,400 | 7,945,157 | -0.71% |
| 2023-07-19 | 26.68 | 26.91 | 26.45 | 26.65 | 25.31 | qfq | 265,500 | 7,089,769 | -0.93% |
| 2023-07-18 | 26.80 | 26.96 | 26.48 | 26.90 | 25.55 | qfq | 421,200 | 11,285,344 | 0.94% |
| 2023-07-17 | 26.74 | 26.85 | 26.41 | 26.65 | 25.31 | qfq | 536,800 | 14,306,204 | 0.19% |