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
柏楚电子688188.SH
最近收盘价90.302026-07-17
最近交易日2026-07-17
成交量（股）4,343,108
成交额（元）398,424,719
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 8 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-29 | cash_dividend | 1.928 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-23 | 2026-06-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-22 | 2025-10-28 | cash_dividend | 0.666 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-31 | 2025-06-09 | cash_dividend | 2.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-31 | 2025-06-09 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-09 | 2024-10-16 | cash_dividend | 0.718 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-13 | 2024-05-17 | cash_dividend | 2.51 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-13 | 2024-05-17 | bonus_share | — | — | 0.4 | — | 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 | 93.73 | 94.88 | 89.24 | 90.30 | 90.30 | qfq | 4,343,108 | 398,424,719 | -3.94% |
| 2026-07-16 | 93.80 | 96.08 | 92.00 | 94.00 | 94.00 | qfq | 4,043,264 | 380,427,226 | 0.32% |
| 2026-07-15 | 94.58 | 94.77 | 92.35 | 93.70 | 93.70 | qfq | 3,873,499 | 361,941,624 | -0.31% |
| 2026-07-14 | 94.50 | 94.91 | 90.80 | 93.99 | 93.99 | qfq | 4,874,017 | 451,963,166 | 0.04% |
| 2026-07-13 | 100.01 | 100.90 | 93.60 | 93.95 | 93.95 | qfq | 5,688,757 | 547,148,731 | -7.44% |
| 2026-07-10 | 101.18 | 105.95 | 100.81 | 101.50 | 101.50 | qfq | 4,175,440 | 431,667,469 | -0.75% |
| 2026-07-09 | 102.30 | 102.98 | 97.02 | 102.27 | 102.27 | qfq | 5,223,207 | 521,094,986 | 0.61% |
| 2026-07-08 | 100.78 | 103.51 | 100.03 | 101.65 | 101.65 | qfq | 3,981,577 | 405,710,263 | 0.69% |
| 2026-07-07 | 103.00 | 104.88 | 100.07 | 100.95 | 100.95 | qfq | 3,301,353 | 338,088,039 | -2.09% |
| 2026-07-06 | 108.87 | 108.88 | 102.51 | 103.11 | 103.11 | qfq | 5,147,697 | 538,532,364 | -5.13% |
| 2026-07-03 | 107.98 | 110.88 | 106.01 | 108.69 | 108.69 | qfq | 4,309,550 | 468,260,246 | 0.78% |
| 2026-07-02 | 106.00 | 112.07 | 103.10 | 107.85 | 107.85 | qfq | 5,401,575 | 585,203,955 | 0.61% |
| 2026-07-01 | 106.98 | 110.26 | 105.88 | 107.20 | 107.20 | qfq | 4,756,631 | 512,909,688 | 0.47% |
| 2026-06-30 | 99.74 | 107.37 | 98.72 | 106.70 | 106.70 | qfq | 6,720,077 | 697,169,873 | 6.75% |
| 2026-06-29 | 99.49 | 103.31 | 98.50 | 99.95 | 99.95 | qfq | 4,397,164 | 442,118,971 | -30.15% |
| 2026-06-26 | 148.01 | 148.90 | 142.13 | 143.09 | 100.83 | qfq | 3,352,069 | 485,107,908 | -4.13% |
| 2026-06-25 | 150.00 | 151.98 | 145.34 | 149.25 | 105.17 | qfq | 4,063,046 | 602,747,381 | -0.78% |
| 2026-06-24 | 153.21 | 154.20 | 148.50 | 150.42 | 106.00 | qfq | 3,927,276 | 589,856,585 | -2.51% |
| 2026-06-23 | 151.92 | 159.00 | 150.33 | 154.30 | 108.73 | qfq | 4,673,567 | 723,504,988 | 0.19% |
| 2026-06-22 | 168.80 | 168.80 | 145.87 | 154.00 | 108.52 | qfq | 10,211,017 | 1,573,734,585 | -8.65% |
| 2026-06-18 | 170.26 | 174.42 | 167.00 | 168.59 | 118.80 | qfq | 4,232,631 | 715,161,666 | -1.00% |
| 2026-06-17 | 161.88 | 172.00 | 161.88 | 170.30 | 120.00 | qfq | 4,792,926 | 808,268,922 | 4.88% |
| 2026-06-16 | 159.40 | 165.96 | 156.70 | 162.38 | 114.42 | qfq | 4,547,991 | 728,849,995 | 1.93% |
| 2026-06-15 | 156.60 | 160.36 | 156.00 | 159.30 | 112.25 | qfq | 3,301,934 | 524,422,597 | 1.87% |
| 2026-06-12 | 156.99 | 160.28 | 154.08 | 156.38 | 110.19 | qfq | 3,611,559 | 565,621,446 | 0.75% |
| 2026-06-11 | 152.11 | 156.50 | 149.21 | 155.21 | 109.37 | qfq | 3,691,808 | 566,328,815 | 1.45% |
| 2026-06-10 | 153.01 | 156.60 | 150.65 | 152.99 | 107.81 | qfq | 3,544,421 | 543,894,007 | -1.16% |
| 2026-06-09 | 156.99 | 157.83 | 152.25 | 154.79 | 109.07 | qfq | 2,728,845 | 421,908,057 | -0.26% |
| 2026-06-08 | 152.08 | 159.57 | 152.08 | 155.20 | 109.36 | qfq | 3,732,083 | 579,402,597 | -1.23% |
| 2026-06-05 | 153.01 | 161.50 | 149.59 | 157.13 | 110.72 | qfq | 3,985,482 | 623,030,962 | 2.09% |
| 2026-06-04 | 152.00 | 154.94 | 149.71 | 153.91 | 108.45 | qfq | 2,767,339 | 421,318,006 | 0.17% |
| 2026-06-03 | 152.33 | 157.27 | 149.00 | 153.65 | 108.27 | qfq | 3,374,508 | 518,991,369 | 0.16% |
| 2026-06-02 | 155.60 | 156.96 | 150.00 | 153.40 | 108.10 | qfq | 3,056,954 | 470,177,873 | -0.69% |
| 2026-06-01 | 161.96 | 163.02 | 154.26 | 154.46 | 108.84 | qfq | 3,632,371 | 570,327,954 | -5.15% |
| 2026-05-29 | 164.00 | 168.20 | 160.00 | 162.84 | 114.75 | qfq | 4,681,007 | 763,005,954 | 0.18% |
| 2026-05-28 | 162.97 | 163.70 | 158.20 | 162.54 | 114.54 | qfq | 3,131,031 | 504,610,834 | -0.53% |
| 2026-05-27 | 169.87 | 171.19 | 162.05 | 163.40 | 115.14 | qfq | 4,337,663 | 720,815,775 | -3.64% |
| 2026-05-26 | 171.50 | 174.30 | 164.83 | 169.57 | 119.49 | qfq | 5,523,910 | 933,193,657 | -1.93% |
| 2026-05-25 | 173.19 | 176.50 | 170.13 | 172.90 | 121.84 | qfq | 2,660,917 | 458,886,217 | -0.17% |
| 2026-05-22 | 169.92 | 175.00 | 167.11 | 173.19 | 122.04 | qfq | 3,080,464 | 525,943,794 | 1.88% |
| 2026-05-21 | 178.37 | 179.00 | 168.16 | 170.00 | 119.79 | qfq | 4,326,029 | 752,083,090 | -4.39% |
| 2026-05-20 | 172.00 | 178.68 | 171.01 | 177.81 | 125.30 | qfq | 3,464,002 | 611,836,073 | 1.87% |
| 2026-05-19 | 170.50 | 179.78 | 169.28 | 174.54 | 122.99 | qfq | 4,725,374 | 821,540,699 | 3.11% |
| 2026-05-18 | 163.18 | 175.60 | 161.80 | 169.28 | 119.29 | qfq | 4,378,879 | 744,651,615 | 2.71% |
| 2026-05-15 | 161.40 | 169.25 | 159.00 | 164.82 | 116.14 | qfq | 4,458,846 | 731,739,320 | 3.01% |
| 2026-05-14 | 166.50 | 166.50 | 159.60 | 160.00 | 112.75 | qfq | 2,998,409 | 487,724,570 | -3.93% |
| 2026-05-13 | 161.05 | 167.47 | 160.02 | 166.55 | 117.36 | qfq | 3,397,530 | 557,623,716 | 2.03% |
| 2026-05-12 | 158.01 | 165.50 | 157.50 | 163.23 | 115.02 | qfq | 4,832,915 | 787,531,600 | 3.17% |
| 2026-05-11 | 153.60 | 159.80 | 153.60 | 158.21 | 111.48 | qfq | 4,550,157 | 715,228,043 | 3.31% |
| 2026-05-08 | 152.55 | 157.37 | 150.57 | 153.14 | 107.91 | qfq | 4,001,605 | 615,014,733 | -0.91% |
| 2026-05-07 | 143.69 | 155.75 | 143.69 | 154.55 | 108.91 | qfq | 5,686,203 | 853,414,717 | 8.36% |
| 2026-05-06 | 142.38 | 145.98 | 140.60 | 142.63 | 100.51 | qfq | 3,494,311 | 501,180,977 | 0.60% |
| 2026-04-30 | 140.34 | 147.68 | 140.34 | 141.78 | 99.91 | qfq | 3,660,005 | 526,125,420 | 2.36% |
| 2026-04-29 | 139.35 | 140.64 | 136.88 | 138.51 | 97.60 | qfq | 1,499,512 | 207,530,143 | -0.42% |
| 2026-04-28 | 140.50 | 141.18 | 138.80 | 139.09 | 98.01 | qfq | 1,202,235 | 168,107,425 | -1.54% |
| 2026-04-27 | 139.00 | 142.35 | 138.36 | 141.27 | 99.55 | qfq | 1,401,564 | 197,455,418 | 2.11% |
| 2026-04-24 | 138.50 | 139.90 | 137.51 | 138.35 | 97.49 | qfq | 1,274,333 | 176,568,366 | -0.55% |
| 2026-04-23 | 142.70 | 143.93 | 138.51 | 139.12 | 98.03 | qfq | 1,543,288 | 216,253,956 | -2.34% |
| 2026-04-22 | 141.30 | 142.78 | 140.30 | 142.46 | 100.39 | qfq | 1,124,639 | 159,657,644 | 1.11% |
| 2026-04-21 | 143.41 | 144.20 | 139.81 | 140.90 | 99.29 | qfq | 1,719,320 | 242,777,697 | -1.79% |
| 2026-04-20 | 145.38 | 145.86 | 143.40 | 143.47 | 101.10 | qfq | 1,935,287 | 279,414,307 | -0.95% |
| 2026-04-17 | 144.80 | 145.86 | 143.36 | 144.84 | 102.06 | qfq | 1,371,434 | 198,620,583 | 0.23% |
| 2026-04-16 | 143.58 | 145.04 | 143.25 | 144.51 | 101.83 | qfq | 1,200,189 | 173,252,986 | 0.93% |
| 2026-04-15 | 144.90 | 145.85 | 142.76 | 143.18 | 100.89 | qfq | 1,422,019 | 205,080,229 | -1.21% |
| 2026-04-14 | 143.11 | 147.39 | 143.11 | 144.93 | 102.13 | qfq | 1,833,102 | 266,679,511 | 2.42% |
| 2026-04-13 | 141.60 | 142.76 | 141.01 | 141.50 | 99.71 | qfq | 1,608,117 | 228,262,069 | -0.42% |
| 2026-04-10 | 138.74 | 144.96 | 138.65 | 142.09 | 100.13 | qfq | 2,744,414 | 391,361,515 | 5.02% |
| 2026-04-09 | 133.98 | 136.60 | 132.50 | 135.30 | 95.34 | qfq | 1,553,614 | 209,761,388 | -0.06% |
| 2026-04-08 | 130.00 | 135.67 | 130.00 | 135.38 | 95.40 | qfq | 1,985,593 | 264,947,197 | 5.53% |
| 2026-04-07 | 131.69 | 132.18 | 127.48 | 128.28 | 90.39 | qfq | 1,712,787 | 220,523,294 | -2.43% |
| 2026-04-03 | 131.56 | 132.30 | 130.37 | 131.48 | 92.65 | qfq | 858,335 | 112,877,834 | -0.06% |
| 2026-04-02 | 132.83 | 133.46 | 130.71 | 131.56 | 92.71 | qfq | 893,813 | 117,705,754 | -1.25% |
| 2026-04-01 | 131.88 | 133.50 | 130.30 | 133.23 | 93.88 | qfq | 1,209,013 | 159,514,954 | 2.92% |
| 2026-03-31 | 131.30 | 132.68 | 129.45 | 129.45 | 91.22 | qfq | 1,183,551 | 155,202,240 | -1.39% |
| 2026-03-30 | 129.90 | 131.64 | 128.51 | 131.28 | 92.51 | qfq | 1,046,536 | 136,108,247 | -0.75% |
| 2026-03-27 | 129.60 | 132.45 | 129.01 | 132.27 | 93.21 | qfq | 1,449,289 | 189,749,094 | 1.54% |
| 2026-03-26 | 133.00 | 133.50 | 129.68 | 130.27 | 91.80 | qfq | 1,165,475 | 153,009,052 | -1.91% |
| 2026-03-25 | 131.00 | 135.15 | 130.60 | 132.81 | 93.59 | qfq | 1,347,217 | 179,661,552 | 2.01% |
| 2026-03-24 | 130.36 | 130.87 | 128.61 | 130.19 | 91.74 | qfq | 1,553,140 | 201,536,330 | 1.24% |
| 2026-03-23 | 135.39 | 135.39 | 128.14 | 128.60 | 90.62 | qfq | 2,114,043 | 277,369,081 | -5.68% |
| 2026-03-20 | 138.18 | 140.20 | 136.34 | 136.34 | 96.07 | qfq | 1,325,634 | 183,348,630 | -0.66% |
| 2026-03-19 | 138.89 | 140.66 | 136.80 | 137.24 | 96.71 | qfq | 1,219,715 | 168,441,776 | -2.18% |
| 2026-03-18 | 140.92 | 141.86 | 138.72 | 140.30 | 98.86 | qfq | 1,141,897 | 159,976,983 | -0.60% |
| 2026-03-17 | 143.54 | 143.97 | 140.40 | 141.14 | 99.46 | qfq | 984,996 | 139,611,955 | -1.08% |
| 2026-03-16 | 147.01 | 147.01 | 136.71 | 142.68 | 100.54 | qfq | 3,100,126 | 436,491,238 | -4.33% |
| 2026-03-13 | 145.32 | 149.14 | 144.00 | 149.14 | 105.09 | qfq | 2,493,124 | 364,761,642 | 2.45% |
| 2026-03-12 | 148.91 | 149.32 | 144.70 | 145.58 | 102.58 | qfq | 1,026,153 | 150,146,169 | -2.65% |
| 2026-03-11 | 145.66 | 150.65 | 145.30 | 149.54 | 105.38 | qfq | 1,626,947 | 241,817,564 | 2.71% |
| 2026-03-10 | 144.50 | 146.39 | 143.58 | 145.60 | 102.60 | qfq | 1,146,863 | 166,447,247 | 1.39% |
| 2026-03-09 | 147.55 | 147.55 | 141.50 | 143.60 | 101.19 | qfq | 1,793,721 | 256,933,081 | -4.13% |
| 2026-03-06 | 146.83 | 151.73 | 145.56 | 149.79 | 105.55 | qfq | 1,427,890 | 213,715,645 | 1.77% |
| 2026-03-05 | 147.40 | 151.34 | 145.52 | 147.18 | 103.71 | qfq | 2,654,386 | 395,839,648 | 1.97% |
| 2026-03-04 | 147.30 | 148.09 | 143.41 | 144.34 | 101.71 | qfq | 2,146,515 | 312,512,003 | -3.12% |
| 2026-03-03 | 156.52 | 157.50 | 148.18 | 148.99 | 104.99 | qfq | 2,441,299 | 368,972,603 | -4.82% |
| 2026-03-02 | 151.00 | 158.53 | 149.80 | 156.54 | 110.31 | qfq | 2,430,033 | 377,586,517 | 3.22% |
| 2026-02-27 | 153.02 | 154.84 | 151.20 | 151.66 | 106.87 | qfq | 1,143,583 | 174,348,537 | -1.20% |
| 2026-02-26 | 150.90 | 155.36 | 149.08 | 153.50 | 108.17 | qfq | 1,610,320 | 246,367,638 | 1.89% |
| 2026-02-25 | 151.61 | 153.95 | 150.40 | 150.66 | 106.16 | qfq | 1,369,085 | 207,729,199 | -0.73% |
| 2026-02-24 | 153.67 | 155.00 | 149.51 | 151.77 | 106.95 | qfq | 1,295,797 | 196,576,761 | -0.90% |
| 2026-02-13 | 155.10 | 156.88 | 152.51 | 153.15 | 107.92 | qfq | 1,059,725 | 164,038,324 | -2.20% |
| 2026-02-12 | 156.16 | 157.71 | 152.61 | 156.59 | 110.34 | qfq | 1,697,888 | 264,228,386 | 0.69% |
| 2026-02-11 | 152.34 | 156.65 | 150.51 | 155.52 | 109.59 | qfq | 1,886,325 | 291,934,323 | 2.99% |
| 2026-02-10 | 149.70 | 152.44 | 148.80 | 151.00 | 106.40 | qfq | 1,362,819 | 205,804,008 | 0.86% |
| 2026-02-09 | 151.86 | 153.43 | 148.60 | 149.71 | 105.49 | qfq | 1,573,047 | 236,690,454 | 0.12% |
| 2026-02-06 | 152.20 | 153.68 | 148.70 | 149.53 | 105.37 | qfq | 1,271,249 | 191,399,357 | -2.46% |
| 2026-02-05 | 152.95 | 154.89 | 151.11 | 153.30 | 108.02 | qfq | 1,441,061 | 220,233,159 | 0.00% |
| 2026-02-04 | 150.50 | 153.96 | 149.31 | 153.30 | 108.02 | qfq | 1,616,358 | 245,470,206 | 1.56% |
| 2026-02-03 | 148.41 | 152.99 | 146.93 | 150.95 | 106.37 | qfq | 2,033,609 | 305,375,074 | 2.73% |
| 2026-02-02 | 151.38 | 152.60 | 146.36 | 146.94 | 103.54 | qfq | 2,747,466 | 409,422,539 | -2.93% |
| 2026-01-30 | 158.98 | 158.98 | 150.02 | 151.38 | 106.67 | qfq | 2,473,579 | 377,482,906 | -3.93% |
| 2026-01-29 | 158.00 | 162.00 | 156.51 | 157.57 | 111.03 | qfq | 2,153,204 | 342,929,658 | -0.50% |
| 2026-01-28 | 160.50 | 161.70 | 157.50 | 158.36 | 111.59 | qfq | 1,784,256 | 283,986,399 | -0.68% |
| 2026-01-27 | 158.51 | 160.86 | 157.00 | 159.45 | 112.36 | qfq | 2,213,411 | 352,737,241 | 0.46% |
| 2026-01-26 | 164.65 | 165.64 | 158.32 | 158.72 | 111.84 | qfq | 2,330,914 | 373,592,585 | -3.60% |
| 2026-01-23 | 160.88 | 165.80 | 160.50 | 164.65 | 116.02 | qfq | 2,013,241 | 329,180,315 | 1.96% |
| 2026-01-22 | 163.69 | 163.96 | 159.11 | 161.48 | 113.79 | qfq | 1,997,404 | 321,582,222 | -0.76% |
| 2026-01-21 | 157.84 | 163.54 | 157.02 | 162.72 | 114.66 | qfq | 3,100,688 | 498,925,842 | 1.95% |
| 2026-01-20 | 162.50 | 163.31 | 157.22 | 159.60 | 112.46 | qfq | 2,089,592 | 333,600,707 | -1.62% |
| 2026-01-19 | 159.01 | 163.70 | 157.35 | 162.23 | 114.32 | qfq | 2,688,950 | 431,271,568 | 1.32% |
| 2026-01-16 | 160.26 | 161.88 | 158.00 | 160.11 | 112.82 | qfq | 3,136,947 | 502,229,047 | 0.21% |
| 2026-01-15 | 160.30 | 161.98 | 154.90 | 159.78 | 112.59 | qfq | 3,364,565 | 533,298,833 | -0.78% |
| 2026-01-14 | 156.00 | 165.81 | 155.90 | 161.04 | 113.48 | qfq | 4,096,056 | 660,541,296 | 2.44% |
| 2026-01-13 | 157.18 | 159.18 | 155.80 | 157.20 | 110.77 | qfq | 2,946,042 | 463,871,118 | 0.36% |
| 2026-01-12 | 151.63 | 161.56 | 151.63 | 156.63 | 110.37 | qfq | 4,066,039 | 639,904,845 | 3.35% |
| 2026-01-09 | 148.00 | 152.37 | 147.90 | 151.56 | 106.80 | qfq | 2,867,103 | 432,398,977 | 1.53% |
| 2026-01-08 | 146.06 | 150.74 | 145.51 | 149.27 | 105.18 | qfq | 2,531,836 | 377,336,188 | 2.13% |
| 2026-01-07 | 146.00 | 147.78 | 144.72 | 146.16 | 102.99 | qfq | 1,848,428 | 270,274,549 | -0.36% |
| 2026-01-06 | 148.11 | 148.11 | 146.35 | 146.69 | 103.37 | qfq | 2,347,864 | 345,758,173 | -0.11% |
| 2026-01-05 | 136.55 | 147.08 | 136.30 | 146.85 | 103.48 | qfq | 4,365,289 | 630,178,160 | 8.07% |
| 2025-12-31 | 137.60 | 139.68 | 135.77 | 135.89 | 95.76 | qfq | 1,490,963 | 204,440,418 | -0.95% |
| 2025-12-30 | 133.86 | 138.40 | 133.86 | 137.20 | 96.68 | qfq | 2,003,398 | 273,936,846 | 2.42% |
| 2025-12-29 | 136.30 | 136.60 | 133.90 | 133.96 | 94.40 | qfq | 1,227,228 | 165,874,421 | -1.50% |
| 2025-12-26 | 133.00 | 136.90 | 132.60 | 136.00 | 95.83 | qfq | 1,952,000 | 264,938,125 | 2.36% |
| 2025-12-25 | 132.89 | 133.33 | 131.78 | 132.86 | 93.62 | qfq | 1,042,061 | 138,229,916 | 0.02% |
| 2025-12-24 | 130.28 | 132.99 | 129.87 | 132.84 | 93.61 | qfq | 1,396,261 | 184,343,895 | 1.96% |
| 2025-12-23 | 131.68 | 132.45 | 130.01 | 130.28 | 91.80 | qfq | 1,513,203 | 198,151,816 | -0.84% |
| 2025-12-22 | 132.68 | 133.43 | 131.07 | 131.39 | 92.59 | qfq | 1,840,696 | 242,807,399 | -0.53% |
| 2025-12-19 | 131.36 | 133.25 | 131.16 | 132.09 | 93.08 | qfq | 1,041,632 | 137,986,116 | 0.90% |
| 2025-12-18 | 133.01 | 133.68 | 130.88 | 130.91 | 92.25 | qfq | 1,416,947 | 186,577,067 | -2.09% |
| 2025-12-17 | 132.25 | 134.20 | 131.60 | 133.70 | 94.21 | qfq | 1,195,699 | 159,042,357 | 1.10% |
| 2025-12-16 | 134.00 | 134.00 | 131.55 | 132.25 | 93.19 | qfq | 1,014,918 | 134,589,770 | -1.31% |
| 2025-12-15 | 132.60 | 135.34 | 132.32 | 134.00 | 94.42 | qfq | 1,643,096 | 220,227,088 | 0.43% |
| 2025-12-12 | 131.17 | 133.43 | 130.23 | 133.43 | 94.02 | qfq | 1,722,997 | 227,147,837 | 1.61% |
| 2025-12-11 | 132.53 | 133.00 | 131.32 | 131.32 | 92.54 | qfq | 904,606 | 119,524,832 | -0.88% |
| 2025-12-10 | 134.76 | 134.98 | 130.80 | 132.48 | 93.35 | qfq | 1,356,808 | 179,207,601 | -1.84% |
| 2025-12-09 | 134.00 | 136.15 | 133.60 | 134.96 | 95.10 | qfq | 1,463,842 | 197,754,233 | 0.72% |
| 2025-12-08 | 132.53 | 134.40 | 132.52 | 134.00 | 94.42 | qfq | 1,348,224 | 180,164,227 | 1.04% |
| 2025-12-05 | 130.00 | 132.90 | 129.15 | 132.62 | 93.45 | qfq | 1,274,043 | 166,737,947 | 2.02% |
| 2025-12-04 | 130.65 | 131.31 | 129.50 | 130.00 | 91.61 | qfq | 850,212 | 110,542,996 | -0.27% |
| 2025-12-03 | 130.24 | 130.70 | 129.39 | 130.35 | 91.85 | qfq | 716,373 | 93,159,217 | 0.15% |
| 2025-12-02 | 131.69 | 132.24 | 129.88 | 130.15 | 91.71 | qfq | 1,075,461 | 140,749,120 | -1.47% |
| 2025-12-01 | 132.50 | 132.99 | 131.44 | 132.09 | 93.08 | qfq | 1,187,597 | 156,792,938 | -0.29% |
| 2025-11-28 | 131.55 | 133.27 | 131.11 | 132.47 | 93.35 | qfq | 887,947 | 117,462,988 | 0.65% |
| 2025-11-27 | 132.00 | 133.33 | 131.42 | 131.61 | 92.74 | qfq | 885,327 | 117,181,812 | -0.30% |
| 2025-11-26 | 131.81 | 133.14 | 131.13 | 132.00 | 93.02 | qfq | 1,099,512 | 145,411,736 | 0.22% |
| 2025-11-25 | 133.12 | 134.98 | 131.56 | 131.71 | 92.81 | qfq | 1,229,281 | 163,640,247 | -0.99% |
| 2025-11-24 | 133.93 | 134.58 | 132.47 | 133.03 | 93.74 | qfq | 1,214,587 | 162,403,791 | 0.32% |
| 2025-11-21 | 131.86 | 133.96 | 130.20 | 132.60 | 93.44 | qfq | 1,717,489 | 227,361,390 | 0.41% |
| 2025-11-20 | 135.34 | 135.38 | 131.87 | 132.06 | 93.06 | qfq | 975,126 | 129,890,181 | -1.79% |
| 2025-11-19 | 135.20 | 135.89 | 134.30 | 134.47 | 94.76 | qfq | 707,153 | 95,436,919 | -0.54% |
| 2025-11-18 | 134.59 | 135.60 | 134.06 | 135.20 | 95.27 | qfq | 846,547 | 114,250,811 | 0.24% |
| 2025-11-17 | 136.30 | 136.97 | 134.03 | 134.87 | 95.04 | qfq | 1,057,879 | 142,958,997 | -0.91% |
| 2025-11-14 | 135.40 | 137.80 | 135.40 | 136.11 | 95.91 | qfq | 1,165,835 | 159,268,996 | -0.18% |
| 2025-11-13 | 136.15 | 137.21 | 135.38 | 136.36 | 96.09 | qfq | 1,071,135 | 145,870,447 | 0.25% |
| 2025-11-12 | 137.77 | 141.09 | 135.52 | 136.02 | 95.85 | qfq | 1,816,103 | 252,107,894 | -1.27% |
| 2025-11-11 | 139.97 | 140.80 | 137.50 | 137.77 | 97.08 | qfq | 1,041,473 | 144,543,984 | -1.57% |
| 2025-11-10 | 138.50 | 140.20 | 137.02 | 139.97 | 98.63 | qfq | 1,391,363 | 193,686,614 | 0.68% |
| 2025-11-07 | 138.56 | 139.68 | 137.64 | 139.02 | 97.96 | qfq | 957,748 | 133,105,688 | 0.03% |
| 2025-11-06 | 136.33 | 140.59 | 135.83 | 138.98 | 97.93 | qfq | 1,750,673 | 242,705,749 | 2.12% |
| 2025-11-05 | 134.00 | 136.68 | 133.02 | 136.10 | 95.90 | qfq | 1,328,801 | 180,707,698 | 0.44% |
| 2025-11-04 | 137.66 | 137.91 | 134.21 | 135.50 | 95.48 | qfq | 1,615,662 | 218,804,119 | -1.80% |
| 2025-11-03 | 137.05 | 138.30 | 134.45 | 137.98 | 97.23 | qfq | 2,064,542 | 282,064,790 | 0.79% |
| 2025-10-31 | 138.66 | 139.69 | 136.88 | 136.90 | 96.47 | qfq | 2,269,665 | 313,003,551 | -1.40% |
| 2025-10-30 | 142.61 | 143.00 | 138.80 | 138.85 | 97.84 | qfq | 2,165,114 | 304,739,615 | -2.89% |
| 2025-10-29 | 141.00 | 144.50 | 141.00 | 142.98 | 100.75 | qfq | 1,838,246 | 262,417,696 | 1.51% |
| 2025-10-28 | 140.99 | 142.85 | 138.50 | 140.85 | 99.25 | qfq | 2,011,851 | 283,879,061 | -0.20% |
| 2025-10-27 | 145.00 | 145.60 | 140.12 | 141.13 | 98.98 | qfq | 2,920,086 | 416,982,436 | -1.88% |
| 2025-10-24 | 141.82 | 144.44 | 141.82 | 143.84 | 100.88 | qfq | 1,293,166 | 185,256,373 | 2.30% |
| 2025-10-23 | 139.81 | 141.00 | 138.40 | 140.61 | 98.61 | qfq | 1,020,489 | 142,324,757 | 0.22% |
| 2025-10-22 | 139.60 | 141.43 | 138.50 | 140.30 | 98.40 | qfq | 1,056,234 | 148,201,288 | -0.08% |
| 2025-10-21 | 139.08 | 140.91 | 138.32 | 140.41 | 98.47 | qfq | 1,162,330 | 162,531,018 | 1.26% |
| 2025-10-20 | 140.00 | 140.50 | 137.02 | 138.66 | 97.25 | qfq | 1,588,362 | 219,950,831 | 0.49% |
| 2025-10-17 | 145.00 | 145.99 | 137.50 | 137.98 | 96.77 | qfq | 2,323,838 | 326,764,995 | -5.21% |
| 2025-10-16 | 147.25 | 148.28 | 145.12 | 145.56 | 102.09 | qfq | 1,620,791 | 237,250,585 | -1.62% |
| 2025-10-15 | 147.52 | 151.84 | 146.50 | 147.96 | 103.77 | qfq | 2,017,580 | 299,537,342 | 0.18% |
| 2025-10-14 | 154.44 | 155.46 | 146.75 | 147.69 | 103.58 | qfq | 3,078,333 | 462,508,109 | -4.55% |
| 2025-10-13 | 147.12 | 154.86 | 147.01 | 154.73 | 108.52 | qfq | 3,185,420 | 487,072,839 | 1.73% |
| 2025-10-10 | 154.34 | 155.52 | 151.23 | 152.10 | 106.67 | qfq | 2,145,827 | 328,145,996 | -2.20% |
| 2025-10-09 | 153.60 | 157.68 | 152.04 | 155.52 | 109.07 | qfq | 3,330,164 | 516,636,050 | 1.13% |
| 2025-09-30 | 152.58 | 155.27 | 151.42 | 153.78 | 107.85 | qfq | 2,965,009 | 455,651,934 | 1.79% |
| 2025-09-29 | 151.61 | 153.59 | 150.01 | 151.07 | 105.95 | qfq | 1,945,980 | 294,404,533 | -0.81% |
| 2025-09-26 | 155.50 | 156.00 | 151.57 | 152.31 | 106.82 | qfq | 2,294,598 | 350,826,021 | -2.04% |
| 2025-09-25 | 153.70 | 156.65 | 153.28 | 155.48 | 109.04 | qfq | 3,568,203 | 553,388,400 | 0.75% |
| 2025-09-24 | 144.85 | 155.98 | 144.50 | 154.33 | 108.24 | qfq | 5,037,797 | 767,764,405 | 6.03% |
| 2025-09-23 | 146.58 | 148.40 | 141.77 | 145.55 | 102.08 | qfq | 2,268,242 | 327,491,621 | -0.72% |
| 2025-09-22 | 147.01 | 147.99 | 145.00 | 146.60 | 102.82 | qfq | 1,800,439 | 263,079,199 | -0.33% |
| 2025-09-19 | 147.11 | 149.29 | 146.10 | 147.08 | 103.15 | qfq | 2,261,520 | 334,312,913 | -0.02% |
| 2025-09-18 | 145.28 | 151.47 | 144.95 | 147.11 | 103.17 | qfq | 3,478,933 | 516,120,747 | 1.05% |
| 2025-09-17 | 143.09 | 146.36 | 142.36 | 145.58 | 102.10 | qfq | 2,466,563 | 357,039,589 | 2.01% |
| 2025-09-16 | 141.73 | 142.80 | 139.45 | 142.71 | 100.09 | qfq | 2,304,512 | 325,034,054 | 0.70% |
| 2025-09-15 | 142.80 | 142.80 | 140.50 | 141.72 | 99.39 | qfq | 1,769,654 | 250,749,301 | -0.06% |
| 2025-09-12 | 144.40 | 145.37 | 141.80 | 141.80 | 99.45 | qfq | 2,619,916 | 374,866,269 | -1.80% |
| 2025-09-11 | 141.90 | 145.00 | 140.33 | 144.40 | 101.27 | qfq | 2,284,281 | 327,581,090 | 1.80% |
| 2025-09-10 | 142.24 | 144.43 | 141.71 | 141.84 | 99.48 | qfq | 1,835,559 | 262,839,619 | -0.67% |
| 2025-09-09 | 142.50 | 146.37 | 141.06 | 142.79 | 100.14 | qfq | 2,951,968 | 423,092,510 | 0.78% |
| 2025-09-08 | 141.16 | 142.50 | 139.10 | 141.68 | 99.37 | qfq | 2,692,242 | 379,735,855 | 0.10% |
| 2025-09-05 | 137.97 | 141.98 | 136.30 | 141.54 | 99.27 | qfq | 2,734,941 | 379,905,000 | 3.03% |
| 2025-09-04 | 144.56 | 145.28 | 135.80 | 137.38 | 96.35 | qfq | 3,460,827 | 483,006,728 | -5.44% |
| 2025-09-03 | 149.35 | 150.50 | 144.41 | 145.29 | 101.90 | qfq | 2,512,633 | 368,529,923 | -2.66% |
| 2025-09-02 | 155.36 | 157.00 | 147.55 | 149.26 | 104.68 | qfq | 3,518,617 | 531,673,917 | -4.77% |
| 2025-09-01 | 153.88 | 157.11 | 152.25 | 156.73 | 109.92 | qfq | 3,211,135 | 498,281,451 | 2.37% |
| 2025-08-29 | 155.53 | 156.81 | 151.06 | 153.10 | 107.37 | qfq | 2,837,558 | 435,414,540 | -0.14% |
| 2025-08-28 | 149.39 | 153.53 | 146.85 | 153.31 | 107.52 | qfq | 3,255,002 | 488,660,011 | 2.37% |
| 2025-08-27 | 151.00 | 157.50 | 149.51 | 149.76 | 105.03 | qfq | 3,913,597 | 601,025,822 | -1.60% |
| 2025-08-26 | 149.03 | 154.00 | 148.58 | 152.20 | 106.74 | qfq | 2,560,234 | 387,665,937 | 1.81% |
| 2025-08-25 | 154.66 | 159.93 | 148.00 | 149.50 | 104.85 | qfq | 4,952,529 | 757,283,057 | -0.78% |
| 2025-08-22 | 146.00 | 151.19 | 143.22 | 150.67 | 105.67 | qfq | 4,042,865 | 599,581,969 | 4.77% |
| 2025-08-21 | 141.00 | 145.48 | 140.79 | 143.81 | 100.86 | qfq | 2,241,184 | 321,126,203 | 1.60% |
| 2025-08-20 | 140.69 | 141.95 | 137.20 | 141.55 | 99.27 | qfq | 2,091,232 | 290,971,121 | 0.53% |
| 2025-08-19 | 138.99 | 142.40 | 137.64 | 140.80 | 98.75 | qfq | 3,259,253 | 456,333,996 | 1.44% |
| 2025-08-18 | 136.54 | 140.29 | 135.55 | 138.80 | 97.35 | qfq | 2,131,259 | 293,822,386 | 1.83% |
| 2025-08-15 | 134.22 | 136.50 | 132.80 | 136.30 | 95.59 | qfq | 1,512,572 | 204,405,051 | 1.56% |
| 2025-08-14 | 133.02 | 135.47 | 132.14 | 134.20 | 94.12 | qfq | 2,287,768 | 305,764,632 | 0.91% |
| 2025-08-13 | 130.67 | 133.66 | 130.51 | 132.99 | 93.27 | qfq | 1,781,149 | 235,597,078 | 1.83% |
| 2025-08-12 | 131.72 | 131.83 | 130.03 | 130.60 | 91.59 | qfq | 1,450,596 | 189,317,285 | -0.80% |
| 2025-08-11 | 131.50 | 132.50 | 131.31 | 131.65 | 92.33 | qfq | 1,196,887 | 157,748,231 | -0.10% |
| 2025-08-08 | 132.95 | 133.98 | 131.40 | 131.78 | 92.42 | qfq | 1,463,427 | 193,206,404 | -0.92% |
| 2025-08-07 | 137.27 | 138.28 | 132.52 | 133.01 | 93.28 | qfq | 2,163,064 | 289,745,207 | -3.34% |
| 2025-08-06 | 136.33 | 138.80 | 135.13 | 137.61 | 96.51 | qfq | 1,788,716 | 245,096,668 | 1.18% |
| 2025-08-05 | 132.80 | 136.25 | 132.25 | 136.00 | 95.38 | qfq | 1,213,175 | 163,006,387 | 2.53% |
| 2025-08-04 | 132.00 | 133.92 | 131.00 | 132.65 | 93.03 | qfq | 1,083,397 | 143,442,271 | 0.33% |
| 2025-08-01 | 132.00 | 133.66 | 130.91 | 132.22 | 92.73 | qfq | 1,084,229 | 143,470,072 | 0.71% |
| 2025-07-31 | 134.61 | 134.99 | 131.21 | 131.29 | 92.08 | qfq | 1,279,930 | 170,105,317 | -2.53% |
| 2025-07-30 | 134.27 | 137.26 | 133.61 | 134.70 | 94.47 | qfq | 1,345,167 | 181,773,804 | 0.34% |
| 2025-07-29 | 134.05 | 135.20 | 133.20 | 134.25 | 94.15 | qfq | 968,907 | 129,968,725 | 0.18% |
| 2025-07-28 | 135.11 | 136.39 | 133.81 | 134.01 | 93.99 | qfq | 1,011,488 | 136,479,503 | -0.25% |
| 2025-07-25 | 135.83 | 137.47 | 133.07 | 134.34 | 94.22 | qfq | 1,041,291 | 139,821,903 | -0.73% |
| 2025-07-24 | 134.00 | 135.34 | 133.50 | 135.33 | 94.91 | qfq | 1,138,217 | 152,857,235 | 0.99% |
| 2025-07-23 | 136.66 | 137.59 | 134.01 | 134.01 | 93.99 | qfq | 1,087,736 | 147,210,328 | -1.96% |
| 2025-07-22 | 131.70 | 137.47 | 131.46 | 136.69 | 95.87 | qfq | 1,641,473 | 221,849,046 | 3.63% |
| 2025-07-21 | 130.75 | 133.30 | 130.23 | 131.90 | 92.51 | qfq | 1,220,682 | 160,501,039 | 1.21% |
| 2025-07-18 | 131.30 | 131.79 | 130.00 | 130.32 | 91.40 | qfq | 563,612 | 73,498,222 | -0.34% |
| 2025-07-17 | 130.21 | 130.94 | 129.82 | 130.76 | 91.71 | qfq | 787,495 | 102,670,710 | 0.54% |
| 2025-07-16 | 131.04 | 131.39 | 129.55 | 130.06 | 91.22 | qfq | 798,414 | 104,079,834 | -0.44% |
| 2025-07-15 | 128.55 | 130.78 | 126.32 | 130.64 | 91.62 | qfq | 928,550 | 120,559,742 | 1.63% |
| 2025-07-14 | 129.12 | 130.20 | 128.22 | 128.55 | 90.16 | qfq | 772,269 | 99,632,995 | -1.27% |
| 2025-07-11 | 129.27 | 130.79 | 128.88 | 130.20 | 91.31 | qfq | 789,540 | 102,738,486 | 0.85% |
| 2025-07-10 | 129.09 | 130.18 | 128.67 | 129.10 | 90.54 | qfq | 527,215 | 68,125,348 | -0.16% |
| 2025-07-09 | 130.80 | 130.80 | 128.86 | 129.31 | 90.69 | qfq | 693,844 | 89,970,483 | -0.47% |
| 2025-07-08 | 128.91 | 130.80 | 128.68 | 129.92 | 91.12 | qfq | 616,736 | 80,274,917 | 0.67% |
| 2025-07-07 | 130.22 | 131.41 | 128.38 | 129.06 | 90.51 | qfq | 920,191 | 119,059,229 | -1.56% |
| 2025-07-04 | 132.44 | 132.80 | 130.33 | 131.11 | 91.95 | qfq | 607,909 | 79,912,811 | -1.03% |
| 2025-07-03 | 128.42 | 132.70 | 128.42 | 132.48 | 92.91 | qfq | 1,333,017 | 175,327,245 | 3.34% |
| 2025-07-02 | 131.07 | 131.66 | 128.11 | 128.20 | 89.91 | qfq | 963,223 | 124,605,565 | -2.51% |
| 2025-07-01 | 131.49 | 132.44 | 130.96 | 131.50 | 92.23 | qfq | 1,124,572 | 147,814,597 | -0.12% |
| 2025-06-30 | 131.37 | 132.20 | 130.65 | 131.66 | 92.34 | qfq | 857,288 | 112,772,437 | 0.54% |
| 2025-06-27 | 132.13 | 132.78 | 130.65 | 130.95 | 91.84 | qfq | 849,080 | 111,490,470 | -0.61% |
| 2025-06-26 | 132.40 | 133.50 | 131.32 | 131.75 | 92.40 | qfq | 858,418 | 113,561,992 | -0.47% |
| 2025-06-25 | 130.90 | 132.64 | 130.50 | 132.37 | 92.84 | qfq | 1,164,390 | 153,411,653 | 1.53% |
| 2025-06-24 | 131.77 | 132.40 | 129.02 | 130.38 | 91.44 | qfq | 1,573,946 | 205,515,605 | -0.71% |
| 2025-06-23 | 131.31 | 132.43 | 129.96 | 131.31 | 92.09 | qfq | 1,080,413 | 142,074,326 | -0.49% |
| 2025-06-20 | 139.17 | 139.67 | 131.01 | 131.96 | 92.55 | qfq | 2,642,742 | 351,459,947 | -5.65% |
| 2025-06-19 | 140.00 | 141.28 | 138.50 | 139.86 | 98.09 | qfq | 812,633 | 113,186,482 | -0.58% |
| 2025-06-18 | 139.05 | 142.40 | 139.05 | 140.67 | 98.66 | qfq | 713,067 | 100,629,091 | 0.93% |
| 2025-06-17 | 139.20 | 140.39 | 138.21 | 139.37 | 97.75 | qfq | 831,621 | 115,880,653 | 0.26% |
| 2025-06-16 | 138.98 | 140.59 | 137.75 | 139.01 | 97.49 | qfq | 761,216 | 105,549,209 | -0.35% |
| 2025-06-13 | 137.51 | 139.80 | 136.86 | 139.50 | 97.84 | qfq | 1,411,844 | 195,716,335 | 0.94% |
| 2025-06-12 | 137.60 | 139.36 | 137.46 | 138.20 | 96.92 | qfq | 652,965 | 90,277,123 | 0.20% |
| 2025-06-11 | 138.20 | 138.72 | 136.66 | 137.92 | 96.73 | qfq | 775,615 | 106,865,245 | -0.22% |
| 2025-06-10 | 138.70 | 142.62 | 137.27 | 138.22 | 96.94 | qfq | 1,289,878 | 180,122,154 | -0.92% |
| 2025-06-09 | 141.31 | 141.31 | 137.39 | 139.50 | 97.84 | qfq | 1,136,392 | 157,939,734 | -30.25% |
| 2025-06-06 | 199.00 | 200.19 | 197.00 | 200.00 | 99.11 | qfq | 623,920 | 124,265,751 | 0.50% |
| 2025-06-05 | 191.19 | 199.43 | 190.81 | 199.00 | 98.61 | qfq | 994,394 | 195,349,156 | 4.08% |
| 2025-06-04 | 190.33 | 192.80 | 189.70 | 191.19 | 94.74 | qfq | 550,088 | 105,263,535 | 0.20% |
| 2025-06-03 | 190.40 | 193.00 | 188.20 | 190.80 | 94.55 | qfq | 845,247 | 161,501,636 | 1.05% |
| 2025-05-30 | 193.32 | 194.97 | 188.82 | 188.82 | 93.57 | qfq | 680,886 | 130,887,269 | -2.33% |
| 2025-05-29 | 194.55 | 196.67 | 192.28 | 193.32 | 95.80 | qfq | 697,491 | 135,195,817 | -0.92% |
| 2025-05-28 | 192.97 | 195.83 | 192.80 | 195.11 | 96.69 | qfq | 463,297 | 90,099,006 | 1.08% |
| 2025-05-27 | 193.00 | 194.10 | 192.01 | 193.03 | 95.65 | qfq | 487,889 | 94,163,311 | -0.10% |
| 2025-05-26 | 191.34 | 193.82 | 190.49 | 193.23 | 95.75 | qfq | 522,069 | 100,525,686 | 1.20% |
| 2025-05-23 | 193.68 | 195.87 | 190.86 | 190.94 | 94.62 | qfq | 528,976 | 102,114,475 | -1.58% |
| 2025-05-22 | 193.00 | 195.88 | 192.59 | 194.01 | 96.14 | qfq | 434,173 | 84,536,898 | 0.42% |
| 2025-05-21 | 193.00 | 194.67 | 191.22 | 193.20 | 95.74 | qfq | 582,689 | 112,530,087 | 0.10% |
| 2025-05-20 | 194.66 | 194.78 | 191.57 | 193.00 | 95.64 | qfq | 645,951 | 124,486,900 | -0.38% |
| 2025-05-19 | 195.99 | 195.99 | 192.50 | 193.73 | 96.00 | qfq | 708,013 | 137,148,815 | -1.05% |
| 2025-05-16 | 197.41 | 197.91 | 194.80 | 195.78 | 97.02 | qfq | 463,667 | 90,934,737 | -1.01% |
| 2025-05-15 | 198.33 | 200.58 | 196.60 | 197.78 | 98.01 | qfq | 618,970 | 123,122,365 | -0.25% |
| 2025-05-14 | 196.66 | 198.98 | 196.66 | 198.28 | 98.26 | qfq | 588,560 | 116,461,346 | 0.44% |
| 2025-05-13 | 197.13 | 197.83 | 193.00 | 197.42 | 97.83 | qfq | 777,295 | 151,779,674 | 0.63% |
| 2025-05-12 | 199.26 | 199.60 | 195.88 | 196.18 | 97.22 | qfq | 669,240 | 132,158,070 | -0.70% |
| 2025-05-09 | 194.18 | 199.31 | 192.57 | 197.56 | 97.90 | qfq | 780,630 | 153,982,917 | 1.79% |
| 2025-05-08 | 195.42 | 196.79 | 193.30 | 194.08 | 96.18 | qfq | 539,177 | 105,045,734 | -0.69% |
| 2025-05-07 | 195.00 | 196.75 | 193.28 | 195.42 | 96.84 | qfq | 799,431 | 156,186,703 | 1.39% |
| 2025-05-06 | 194.38 | 194.94 | 192.02 | 192.75 | 95.52 | qfq | 910,445 | 176,032,994 | -0.75% |
| 2025-04-30 | 190.68 | 194.38 | 190.20 | 194.20 | 96.23 | qfq | 812,087 | 157,003,905 | 2.00% |
| 2025-04-29 | 189.30 | 192.37 | 189.00 | 190.39 | 94.35 | qfq | 560,995 | 107,280,913 | 0.17% |
| 2025-04-28 | 188.23 | 191.53 | 187.77 | 190.07 | 94.19 | qfq | 570,685 | 108,510,967 | 0.56% |
| 2025-04-25 | 190.72 | 191.72 | 187.96 | 189.01 | 93.66 | qfq | 734,792 | 139,398,809 | -0.90% |
| 2025-04-24 | 191.54 | 193.45 | 189.01 | 190.72 | 94.51 | qfq | 783,827 | 149,679,698 | -0.43% |
| 2025-04-23 | 191.27 | 193.95 | 189.69 | 191.54 | 94.92 | qfq | 1,039,974 | 199,038,027 | 0.73% |
| 2025-04-22 | 184.96 | 193.51 | 183.89 | 190.15 | 94.23 | qfq | 2,397,092 | 454,162,921 | 6.88% |
| 2025-04-21 | 173.15 | 178.80 | 171.20 | 177.91 | 88.16 | qfq | 870,158 | 152,890,292 | 2.55% |
| 2025-04-18 | 173.01 | 175.20 | 172.16 | 173.48 | 85.97 | qfq | 466,025 | 80,839,770 | -0.17% |
| 2025-04-17 | 170.21 | 175.50 | 169.81 | 173.77 | 86.11 | qfq | 647,509 | 112,150,402 | 1.53% |
| 2025-04-16 | 173.31 | 173.31 | 169.01 | 171.15 | 84.81 | qfq | 638,343 | 109,049,242 | -0.67% |
| 2025-04-15 | 172.46 | 173.46 | 169.52 | 172.31 | 85.39 | qfq | 619,695 | 106,195,429 | -0.66% |
| 2025-04-14 | 177.00 | 177.98 | 172.81 | 173.46 | 85.96 | qfq | 858,269 | 149,573,747 | -1.69% |
| 2025-04-11 | 172.03 | 176.93 | 171.17 | 176.45 | 87.44 | qfq | 863,185 | 150,342,092 | 1.58% |
| 2025-04-10 | 177.06 | 180.00 | 173.11 | 173.71 | 86.08 | qfq | 1,018,284 | 178,764,334 | -1.30% |
| 2025-04-09 | 169.76 | 176.59 | 167.32 | 175.99 | 87.21 | qfq | 1,467,493 | 253,717,765 | 3.00% |
| 2025-04-08 | 163.99 | 170.88 | 161.87 | 170.87 | 84.67 | qfq | 1,476,363 | 246,663,196 | 5.59% |
| 2025-04-07 | 169.20 | 174.00 | 155.01 | 161.83 | 80.19 | qfq | 1,495,533 | 248,676,429 | -10.09% |
| 2025-04-03 | 182.50 | 183.98 | 177.05 | 180.00 | 89.20 | qfq | 1,081,045 | 193,967,083 | -1.95% |
| 2025-04-02 | 184.67 | 187.50 | 182.00 | 183.58 | 90.97 | qfq | 889,293 | 163,986,857 | -0.87% |
| 2025-04-01 | 183.00 | 186.30 | 181.37 | 185.19 | 91.77 | qfq | 660,709 | 121,697,277 | 1.64% |
| 2025-03-31 | 182.20 | 186.66 | 182.00 | 182.21 | 90.29 | qfq | 827,790 | 152,437,603 | -0.43% |
| 2025-03-28 | 183.51 | 185.28 | 182.81 | 183.00 | 90.68 | qfq | 629,178 | 115,927,931 | -0.11% |
| 2025-03-27 | 180.42 | 185.22 | 178.89 | 183.21 | 90.79 | qfq | 879,605 | 160,997,953 | 1.11% |
| 2025-03-26 | 182.07 | 183.50 | 180.33 | 181.20 | 89.79 | qfq | 659,431 | 119,817,528 | -0.83% |
| 2025-03-25 | 183.00 | 183.00 | 181.31 | 182.71 | 90.54 | qfq | 588,200 | 107,175,585 | 0.13% |
| 2025-03-24 | 184.94 | 186.33 | 181.10 | 182.48 | 90.43 | qfq | 906,411 | 165,404,342 | -1.42% |
| 2025-03-21 | 184.04 | 186.28 | 184.03 | 185.11 | 91.73 | qfq | 1,169,333 | 216,607,058 | 0.06% |
| 2025-03-20 | 184.52 | 185.47 | 183.55 | 185.00 | 91.68 | qfq | 890,866 | 164,415,084 | -0.01% |
| 2025-03-19 | 186.77 | 186.77 | 183.45 | 185.01 | 91.68 | qfq | 1,251,459 | 230,878,593 | -1.06% |
| 2025-03-18 | 189.70 | 189.70 | 185.81 | 187.00 | 92.67 | qfq | 1,176,635 | 220,417,618 | -0.79% |
| 2025-03-17 | 190.91 | 191.85 | 187.11 | 188.49 | 93.41 | qfq | 1,215,385 | 229,381,030 | -1.15% |
| 2025-03-14 | 188.58 | 191.58 | 187.02 | 190.68 | 94.49 | qfq | 1,039,711 | 197,461,959 | 1.08% |
| 2025-03-13 | 187.03 | 189.80 | 186.03 | 188.65 | 93.48 | qfq | 972,392 | 183,034,784 | 0.35% |
| 2025-03-12 | 191.32 | 191.32 | 187.50 | 188.00 | 93.16 | qfq | 911,497 | 171,969,119 | -1.39% |
| 2025-03-11 | 184.60 | 191.50 | 184.10 | 190.65 | 94.48 | qfq | 1,448,245 | 273,794,209 | 2.15% |
| 2025-03-10 | 185.23 | 187.38 | 183.38 | 186.64 | 92.49 | qfq | 1,194,542 | 221,714,713 | -0.46% |
| 2025-03-07 | 188.71 | 189.69 | 186.51 | 187.50 | 92.91 | qfq | 1,326,977 | 249,125,641 | -1.61% |
| 2025-03-06 | 189.50 | 191.28 | 184.50 | 190.56 | 94.43 | qfq | 2,179,444 | 408,140,082 | 1.20% |
| 2025-03-05 | 188.18 | 188.90 | 185.69 | 188.30 | 93.31 | qfq | 1,110,706 | 208,141,110 | -0.44% |
| 2025-03-04 | 186.98 | 190.66 | 184.28 | 189.13 | 93.72 | qfq | 1,390,240 | 259,837,999 | 0.87% |
| 2025-03-03 | 190.02 | 194.00 | 186.71 | 187.50 | 92.91 | qfq | 2,376,929 | 452,163,049 | -1.33% |
| 2025-02-28 | 209.78 | 209.78 | 186.91 | 190.02 | 94.16 | qfq | 4,045,875 | 782,413,745 | -11.65% |
| 2025-02-27 | 217.00 | 219.58 | 213.06 | 215.08 | 106.58 | qfq | 1,737,453 | 375,327,423 | -0.68% |
| 2025-02-26 | 212.46 | 218.12 | 210.02 | 216.56 | 107.32 | qfq | 1,968,924 | 423,821,038 | 2.06% |
| 2025-02-25 | 210.33 | 218.38 | 208.30 | 212.18 | 105.14 | qfq | 1,834,211 | 391,067,181 | -0.85% |
| 2025-02-24 | 217.34 | 219.80 | 212.38 | 214.00 | 106.05 | qfq | 2,007,362 | 431,867,005 | -2.48% |
| 2025-02-21 | 205.07 | 224.58 | 198.01 | 219.45 | 108.75 | qfq | 3,673,043 | 785,860,468 | 8.06% |
| 2025-02-20 | 208.00 | 215.66 | 203.00 | 203.08 | 100.64 | qfq | 1,693,875 | 354,919,885 | -0.69% |
| 2025-02-19 | 199.55 | 206.98 | 198.01 | 204.50 | 101.34 | qfq | 1,067,409 | 217,584,783 | 1.97% |
| 2025-02-18 | 199.63 | 205.00 | 198.47 | 200.54 | 99.38 | qfq | 925,847 | 187,277,271 | 0.43% |
| 2025-02-17 | 200.84 | 203.50 | 196.88 | 199.68 | 98.95 | qfq | 964,732 | 193,364,600 | 0.34% |
| 2025-02-14 | 193.98 | 199.77 | 193.65 | 199.00 | 98.61 | qfq | 1,195,321 | 236,762,170 | 2.76% |
| 2025-02-13 | 203.66 | 205.87 | 193.00 | 193.65 | 95.96 | qfq | 1,509,046 | 299,935,124 | -5.14% |
| 2025-02-12 | 204.43 | 210.88 | 202.50 | 204.14 | 101.16 | qfq | 1,083,092 | 222,123,601 | -0.51% |
| 2025-02-11 | 203.70 | 208.26 | 202.11 | 205.19 | 101.68 | qfq | 1,168,035 | 239,951,651 | 0.34% |
| 2025-02-10 | 202.16 | 205.94 | 198.09 | 204.50 | 101.34 | qfq | 1,447,333 | 294,444,240 | 1.21% |
| 2025-02-07 | 199.50 | 205.48 | 198.00 | 202.05 | 100.12 | qfq | 1,580,912 | 320,438,149 | 1.48% |
| 2025-02-06 | 192.95 | 199.30 | 192.18 | 199.10 | 98.66 | qfq | 1,109,451 | 218,079,980 | 2.98% |
| 2025-02-05 | 198.92 | 201.40 | 192.20 | 193.34 | 95.81 | qfq | 1,202,037 | 234,855,349 | -2.91% |
| 2025-01-27 | 197.00 | 201.97 | 195.28 | 199.14 | 98.68 | qfq | 1,094,136 | 217,551,743 | 1.02% |
| 2025-01-24 | 198.50 | 200.56 | 195.33 | 197.13 | 97.69 | qfq | 790,240 | 156,076,835 | -0.44% |
| 2025-01-23 | 202.23 | 203.27 | 197.56 | 198.00 | 98.12 | qfq | 928,229 | 186,092,217 | -0.99% |
| 2025-01-22 | 203.00 | 204.84 | 198.01 | 199.97 | 99.09 | qfq | 837,098 | 167,435,148 | -1.37% |
| 2025-01-21 | 195.31 | 203.38 | 193.00 | 202.74 | 100.47 | qfq | 1,512,997 | 301,200,186 | 4.88% |
| 2025-01-20 | 194.05 | 197.76 | 192.45 | 193.30 | 95.79 | qfq | 857,210 | 167,313,761 | 0.45% |
| 2025-01-17 | 192.00 | 195.80 | 191.07 | 192.43 | 95.36 | qfq | 731,099 | 141,416,055 | -0.29% |
| 2025-01-16 | 190.57 | 193.70 | 189.13 | 192.99 | 95.64 | qfq | 1,031,958 | 198,125,278 | 1.27% |
| 2025-01-15 | 192.00 | 195.00 | 190.01 | 190.57 | 94.44 | qfq | 1,081,554 | 208,199,783 | -1.91% |
| 2025-01-14 | 180.22 | 194.33 | 179.01 | 194.29 | 96.28 | qfq | 1,722,330 | 323,507,066 | 7.93% |
| 2025-01-13 | 176.90 | 182.60 | 176.02 | 180.01 | 89.20 | qfq | 1,064,648 | 191,528,367 | 0.68% |
| 2025-01-10 | 192.31 | 192.88 | 178.78 | 178.80 | 88.60 | qfq | 2,167,220 | 400,126,366 | -7.20% |
| 2025-01-09 | 195.42 | 196.66 | 188.01 | 192.68 | 95.48 | qfq | 1,268,743 | 245,091,824 | -1.83% |
| 2025-01-08 | 189.30 | 198.49 | 188.00 | 196.27 | 97.26 | qfq | 1,571,874 | 304,279,895 | 3.09% |
| 2025-01-07 | 189.08 | 192.00 | 186.66 | 190.39 | 94.35 | qfq | 1,177,026 | 223,088,084 | 0.68% |
| 2025-01-06 | 195.49 | 198.50 | 186.51 | 189.10 | 93.71 | qfq | 1,556,791 | 299,699,814 | -3.52% |
| 2025-01-03 | 192.31 | 200.50 | 188.92 | 196.00 | 97.13 | qfq | 2,249,426 | 441,292,038 | 3.61% |
| 2025-01-02 | 193.99 | 196.96 | 186.70 | 189.18 | 93.75 | qfq | 2,035,181 | 390,317,194 | -2.61% |
| 2024-12-31 | 191.49 | 196.49 | 190.11 | 194.25 | 96.26 | qfq | 2,089,646 | 406,554,017 | 1.44% |
| 2024-12-30 | 181.01 | 197.49 | 181.01 | 191.49 | 94.89 | qfq | 2,823,152 | 542,633,113 | 6.67% |
| 2024-12-27 | 182.10 | 184.99 | 179.50 | 179.51 | 88.96 | qfq | 886,130 | 161,455,701 | -2.16% |
| 2024-12-26 | 182.35 | 183.79 | 178.80 | 183.48 | 90.92 | qfq | 1,205,908 | 218,969,483 | 0.47% |
| 2024-12-25 | 178.79 | 185.79 | 175.47 | 182.62 | 90.50 | qfq | 1,234,498 | 224,644,205 | 2.27% |
| 2024-12-24 | 178.45 | 179.50 | 176.00 | 178.56 | 88.48 | qfq | 628,758 | 112,037,485 | 0.48% |
| 2024-12-23 | 179.01 | 182.00 | 177.56 | 177.70 | 88.06 | qfq | 749,732 | 134,339,963 | -1.28% |
| 2024-12-20 | 180.57 | 182.37 | 178.59 | 180.00 | 89.20 | qfq | 1,040,736 | 187,651,835 | -0.55% |
| 2024-12-19 | 182.69 | 183.54 | 180.22 | 181.00 | 89.69 | qfq | 869,391 | 157,985,565 | -1.38% |
| 2024-12-18 | 185.17 | 186.49 | 182.60 | 183.53 | 90.95 | qfq | 749,321 | 137,972,497 | -0.69% |
| 2024-12-17 | 180.66 | 187.68 | 180.16 | 184.81 | 91.58 | qfq | 1,108,941 | 204,952,919 | 1.78% |
| 2024-12-16 | 190.07 | 191.69 | 178.28 | 181.58 | 89.98 | qfq | 1,730,974 | 315,360,535 | -4.63% |
| 2024-12-13 | 189.29 | 192.50 | 188.50 | 190.40 | 94.35 | qfq | 1,109,495 | 211,642,017 | -0.02% |
| 2024-12-12 | 191.73 | 192.12 | 189.10 | 190.43 | 94.37 | qfq | 654,157 | 124,346,457 | -0.30% |
| 2024-12-11 | 189.08 | 193.66 | 188.71 | 191.01 | 94.65 | qfq | 1,046,773 | 200,353,450 | 0.58% |
| 2024-12-10 | 190.65 | 196.37 | 188.71 | 189.90 | 94.10 | qfq | 1,919,850 | 368,685,913 | 4.42% |
| 2024-12-09 | 183.12 | 185.22 | 180.26 | 181.87 | 90.12 | qfq | 888,643 | 162,272,419 | -0.90% |
| 2024-12-06 | 184.96 | 186.00 | 181.21 | 183.52 | 90.94 | qfq | 1,361,798 | 250,010,082 | 0.01% |
| 2024-12-05 | 175.26 | 185.89 | 175.00 | 183.50 | 90.93 | qfq | 2,086,271 | 379,341,947 | 4.52% |
| 2024-12-04 | 179.20 | 179.79 | 174.07 | 175.57 | 87.00 | qfq | 1,399,193 | 246,969,004 | -1.78% |
| 2024-12-03 | 182.00 | 182.43 | 177.67 | 178.76 | 88.58 | qfq | 1,302,239 | 233,583,996 | -1.68% |
| 2024-12-02 | 178.90 | 186.50 | 178.90 | 181.81 | 90.09 | qfq | 1,576,080 | 287,528,384 | 0.94% |
| 2024-11-29 | 178.50 | 182.80 | 178.01 | 180.11 | 89.25 | qfq | 1,390,903 | 251,008,742 | 0.28% |
| 2024-11-28 | 183.00 | 183.56 | 178.70 | 179.60 | 89.00 | qfq | 901,360 | 163,467,351 | -1.94% |
| 2024-11-27 | 181.36 | 183.86 | 178.70 | 183.15 | 90.76 | qfq | 1,130,226 | 204,749,697 | 0.67% |
| 2024-11-26 | 185.66 | 188.47 | 181.71 | 181.93 | 90.15 | qfq | 640,067 | 117,972,162 | -2.39% |
| 2024-11-25 | 181.87 | 188.89 | 181.05 | 186.39 | 92.36 | qfq | 1,257,345 | 233,167,878 | 2.78% |
| 2024-11-22 | 188.08 | 190.24 | 181.35 | 181.35 | 89.87 | qfq | 1,161,693 | 215,416,416 | -3.99% |
| 2024-11-21 | 193.50 | 195.91 | 187.60 | 188.89 | 93.60 | qfq | 1,467,088 | 278,139,461 | -3.14% |
| 2024-11-20 | 194.61 | 196.00 | 191.70 | 195.02 | 96.64 | qfq | 702,539 | 136,444,177 | 0.21% |
| 2024-11-19 | 190.00 | 195.27 | 188.54 | 194.61 | 96.44 | qfq | 838,589 | 161,322,070 | 3.31% |
| 2024-11-18 | 192.45 | 196.37 | 187.04 | 188.38 | 93.35 | qfq | 1,041,366 | 199,655,604 | -1.89% |
| 2024-11-15 | 197.77 | 199.52 | 191.62 | 192.00 | 95.14 | qfq | 1,064,499 | 206,869,717 | -2.83% |
| 2024-11-14 | 203.46 | 207.57 | 197.01 | 197.60 | 97.92 | qfq | 1,293,109 | 260,476,577 | -3.22% |
| 2024-11-13 | 205.70 | 209.60 | 201.00 | 204.17 | 101.18 | qfq | 1,217,460 | 248,594,315 | -0.74% |
| 2024-11-12 | 204.10 | 212.57 | 203.33 | 205.70 | 101.93 | qfq | 1,646,045 | 341,532,543 | 0.79% |
| 2024-11-11 | 202.56 | 206.50 | 197.59 | 204.08 | 101.13 | qfq | 1,778,259 | 360,190,252 | 0.40% |
| 2024-11-08 | 200.63 | 208.87 | 200.43 | 203.27 | 100.73 | qfq | 1,851,242 | 379,716,520 | 3.03% |
| 2024-11-07 | 196.08 | 198.36 | 191.45 | 197.29 | 97.77 | qfq | 1,097,561 | 215,569,773 | 0.07% |
| 2024-11-06 | 203.04 | 206.66 | 196.50 | 197.16 | 97.70 | qfq | 1,555,438 | 311,429,194 | -2.88% |
| 2024-11-05 | 191.63 | 207.00 | 188.51 | 203.01 | 100.60 | qfq | 1,726,519 | 342,323,146 | 5.90% |
| 2024-11-04 | 192.00 | 194.77 | 190.13 | 191.70 | 95.00 | qfq | 928,110 | 178,126,451 | 0.76% |
| 2024-11-01 | 188.25 | 193.99 | 186.64 | 190.26 | 94.28 | qfq | 1,180,700 | 224,999,329 | 0.82% |
| 2024-10-31 | 190.69 | 192.50 | 187.00 | 188.71 | 93.51 | qfq | 1,165,160 | 220,499,029 | -1.05% |
| 2024-10-30 | 191.93 | 196.48 | 188.00 | 190.71 | 94.51 | qfq | 890,804 | 170,622,078 | -0.56% |
| 2024-10-29 | 194.99 | 197.77 | 190.92 | 191.79 | 95.04 | qfq | 1,139,199 | 221,224,636 | -1.69% |
| 2024-10-28 | 198.13 | 198.13 | 189.67 | 195.09 | 96.68 | qfq | 1,372,734 | 265,900,147 | -1.36% |
| 2024-10-25 | 197.58 | 201.96 | 194.55 | 197.78 | 98.01 | qfq | 1,111,381 | 220,308,313 | 0.85% |
| 2024-10-24 | 198.11 | 201.66 | 195.18 | 196.11 | 97.18 | qfq | 858,189 | 169,243,047 | -2.00% |
| 2024-10-23 | 203.37 | 207.70 | 198.03 | 200.11 | 99.16 | qfq | 1,236,686 | 251,526,529 | -1.62% |
| 2024-10-22 | 207.00 | 209.00 | 202.31 | 203.40 | 100.79 | qfq | 1,250,771 | 256,081,281 | -2.45% |
| 2024-10-21 | 214.08 | 216.74 | 207.57 | 208.50 | 103.32 | qfq | 1,611,643 | 340,999,959 | -3.02% |
| 2024-10-18 | 200.00 | 223.99 | 199.03 | 215.00 | 106.54 | qfq | 2,024,512 | 428,375,398 | 7.55% |
| 2024-10-17 | 201.44 | 203.86 | 198.25 | 199.90 | 99.06 | qfq | 970,488 | 195,084,869 | -0.14% |
| 2024-10-16 | 202.00 | 207.80 | 200.00 | 200.19 | 99.20 | qfq | 741,528 | 150,472,399 | -2.39% |
| 2024-10-15 | 208.00 | 211.50 | 205.00 | 205.10 | 101.28 | qfq | 877,460 | 183,166,786 | -2.79% |
| 2024-10-14 | 216.00 | 216.00 | 203.00 | 210.99 | 104.19 | qfq | 1,271,265 | 264,892,039 | -0.48% |
| 2024-10-11 | 228.39 | 228.39 | 208.42 | 212.00 | 104.69 | qfq | 1,466,838 | 314,703,093 | -5.57% |
| 2024-10-10 | 239.92 | 239.92 | 220.50 | 224.50 | 110.86 | qfq | 2,011,613 | 459,393,046 | -5.07% |
| 2024-10-09 | 230.06 | 248.00 | 200.00 | 236.50 | 116.79 | qfq | 2,593,302 | 603,955,527 | 0.61% |
| 2024-10-08 | 251.98 | 251.98 | 226.00 | 235.06 | 116.07 | qfq | 2,919,408 | 687,859,925 | 11.56% |
| 2024-09-30 | 190.00 | 217.00 | 190.00 | 210.71 | 104.05 | qfq | 2,249,800 | 463,940,484 | 16.41% |
| 2024-09-27 | 174.00 | 181.00 | 173.99 | 181.00 | 89.38 | qfq | 497,393 | 88,570,210 | 4.80% |
| 2024-09-26 | 164.63 | 173.58 | 159.21 | 172.71 | 85.29 | qfq | 928,045 | 154,214,504 | 4.47% |
| 2024-09-25 | 162.67 | 167.43 | 162.03 | 165.32 | 81.64 | qfq | 1,093,167 | 180,596,367 | 1.63% |
| 2024-09-24 | 158.88 | 162.96 | 153.12 | 162.67 | 80.33 | qfq | 1,767,996 | 279,375,315 | 3.54% |
| 2024-09-23 | 165.85 | 166.50 | 155.63 | 157.11 | 77.58 | qfq | 1,655,126 | 263,398,567 | -5.36% |
| 2024-09-20 | 169.30 | 169.70 | 164.00 | 166.00 | 81.97 | qfq | 993,922 | 164,974,273 | -1.11% |
| 2024-09-19 | 172.21 | 173.10 | 167.50 | 167.87 | 82.90 | qfq | 813,872 | 137,861,326 | -1.89% |
| 2024-09-18 | 168.88 | 174.88 | 168.16 | 171.10 | 84.49 | qfq | 828,325 | 142,090,653 | 1.13% |
| 2024-09-13 | 169.60 | 174.57 | 167.83 | 169.19 | 83.55 | qfq | 1,116,804 | 191,037,528 | -0.47% |
| 2024-09-12 | 170.97 | 172.50 | 167.66 | 169.99 | 83.94 | qfq | 571,124 | 97,220,413 | -0.21% |
| 2024-09-11 | 168.23 | 171.87 | 167.92 | 170.34 | 84.12 | qfq | 509,728 | 86,565,049 | 0.66% |
| 2024-09-10 | 164.50 | 171.01 | 163.28 | 169.23 | 83.57 | qfq | 647,818 | 108,101,758 | 1.64% |
| 2024-09-09 | 164.31 | 167.49 | 163.75 | 166.50 | 82.22 | qfq | 763,278 | 126,367,552 | 0.51% |
| 2024-09-06 | 160.94 | 169.14 | 159.91 | 165.65 | 81.80 | qfq | 1,102,356 | 183,320,021 | 3.11% |
| 2024-09-05 | 157.58 | 162.49 | 155.75 | 160.65 | 79.33 | qfq | 740,385 | 118,676,740 | 2.55% |
| 2024-09-04 | 156.38 | 158.49 | 154.38 | 156.66 | 77.36 | qfq | 423,691 | 66,482,402 | -0.26% |
| 2024-09-03 | 154.00 | 158.31 | 153.74 | 157.07 | 77.56 | qfq | 564,734 | 88,583,760 | 1.79% |
| 2024-09-02 | 161.00 | 162.72 | 154.05 | 154.31 | 76.20 | qfq | 1,051,179 | 164,112,741 | -4.56% |
| 2024-08-30 | 159.86 | 164.99 | 156.51 | 161.69 | 79.84 | qfq | 935,733 | 151,121,329 | 2.07% |
| 2024-08-29 | 154.61 | 159.38 | 153.59 | 158.41 | 78.22 | qfq | 580,912 | 91,428,701 | 2.28% |
| 2024-08-28 | 152.91 | 155.31 | 151.50 | 154.88 | 76.48 | qfq | 483,893 | 74,274,831 | 0.85% |
| 2024-08-27 | 153.46 | 154.50 | 151.70 | 153.58 | 75.84 | qfq | 536,143 | 81,961,751 | -0.27% |
| 2024-08-26 | 156.01 | 157.48 | 152.20 | 154.00 | 76.05 | qfq | 741,091 | 114,332,865 | -1.91% |
| 2024-08-23 | 153.80 | 157.03 | 151.57 | 157.00 | 77.53 | qfq | 735,112 | 113,929,895 | 2.69% |
| 2024-08-22 | 153.20 | 155.30 | 149.48 | 152.88 | 75.49 | qfq | 838,874 | 128,459,763 | -0.27% |
| 2024-08-21 | 154.80 | 155.07 | 150.78 | 153.30 | 75.70 | qfq | 1,060,979 | 162,097,596 | -1.59% |
| 2024-08-20 | 157.00 | 159.85 | 154.88 | 155.77 | 76.92 | qfq | 1,062,781 | 166,398,983 | -0.81% |
| 2024-08-19 | 154.63 | 158.05 | 154.38 | 157.04 | 77.55 | qfq | 1,159,168 | 181,898,894 | 1.91% |
| 2024-08-16 | 149.20 | 154.88 | 147.75 | 154.09 | 76.09 | qfq | 1,550,254 | 237,198,387 | 2.56% |
| 2024-08-15 | 146.00 | 152.98 | 146.00 | 150.24 | 74.19 | qfq | 1,369,313 | 205,863,967 | 2.94% |
| 2024-08-14 | 149.06 | 149.06 | 145.22 | 145.95 | 72.07 | qfq | 671,556 | 98,261,756 | -2.13% |
| 2024-08-13 | 148.96 | 150.47 | 147.52 | 149.12 | 73.64 | qfq | 861,362 | 128,229,068 | 0.11% |
| 2024-08-12 | 144.60 | 151.38 | 144.32 | 148.96 | 73.56 | qfq | 1,375,215 | 204,536,262 | 2.15% |
| 2024-08-09 | 144.92 | 148.80 | 143.73 | 145.83 | 72.01 | qfq | 1,409,991 | 206,481,421 | 1.19% |
| 2024-08-08 | 139.31 | 146.00 | 137.89 | 144.11 | 71.16 | qfq | 1,332,492 | 191,083,961 | 3.45% |
| 2024-08-07 | 139.71 | 140.88 | 137.80 | 139.31 | 68.79 | qfq | 644,607 | 89,747,074 | -0.79% |
| 2024-08-06 | 140.03 | 140.97 | 138.20 | 140.42 | 69.34 | qfq | 645,950 | 90,072,213 | 1.28% |
| 2024-08-05 | 140.08 | 144.80 | 137.73 | 138.64 | 68.46 | qfq | 991,573 | 139,261,485 | -1.65% |
| 2024-08-02 | 143.72 | 145.04 | 139.62 | 140.97 | 69.61 | qfq | 1,163,020 | 165,042,179 | -2.46% |
| 2024-08-01 | 146.49 | 148.90 | 144.08 | 144.52 | 71.37 | qfq | 1,075,542 | 156,554,984 | -1.34% |
| 2024-07-31 | 138.10 | 147.10 | 136.28 | 146.49 | 72.34 | qfq | 1,550,845 | 223,120,018 | 6.53% |
| 2024-07-30 | 139.89 | 139.89 | 135.79 | 137.51 | 67.90 | qfq | 1,126,221 | 154,762,992 | -1.91% |
| 2024-07-29 | 140.55 | 141.90 | 139.05 | 140.19 | 69.23 | qfq | 806,384 | 113,292,377 | -0.57% |
| 2024-07-26 | 139.90 | 142.14 | 137.30 | 141.00 | 69.63 | qfq | 661,749 | 92,643,515 | 0.79% |
| 2024-07-25 | 137.89 | 143.18 | 136.82 | 139.90 | 69.08 | qfq | 1,341,358 | 187,973,774 | 0.62% |
| 2024-07-24 | 142.41 | 144.99 | 138.66 | 139.04 | 68.66 | qfq | 1,302,741 | 183,577,922 | -3.04% |
| 2024-07-23 | 153.30 | 153.30 | 143.35 | 143.40 | 70.81 | qfq | 1,809,056 | 265,038,731 | -6.37% |
| 2024-07-22 | 156.00 | 157.83 | 152.20 | 153.15 | 75.63 | qfq | 933,004 | 143,570,231 | -1.66% |
| 2024-07-19 | 157.37 | 158.42 | 155.22 | 155.73 | 76.90 | qfq | 954,567 | 149,123,791 | -1.52% |
| 2024-07-18 | 157.40 | 159.20 | 155.32 | 158.14 | 78.09 | qfq | 596,957 | 94,088,710 | 0.09% |
| 2024-07-17 | 161.05 | 163.66 | 157.62 | 158.00 | 78.02 | qfq | 747,416 | 118,946,454 | -2.50% |
| 2024-07-16 | 163.56 | 164.68 | 160.77 | 162.05 | 80.02 | qfq | 724,283 | 117,268,768 | -1.45% |
| 2024-07-15 | 164.00 | 166.48 | 160.68 | 164.43 | 81.20 | qfq | 778,885 | 127,948,696 | 0.65% |
| 2024-07-12 | 167.51 | 167.51 | 163.36 | 163.36 | 80.67 | qfq | 1,069,918 | 175,993,897 | -2.83% |
| 2024-07-11 | 171.01 | 172.91 | 167.04 | 168.11 | 83.01 | qfq | 1,296,572 | 219,629,654 | -1.05% |
| 2024-07-10 | 170.71 | 173.87 | 168.22 | 169.89 | 83.89 | qfq | 823,642 | 140,065,259 | -1.32% |
| 2024-07-09 | 171.64 | 173.57 | 169.33 | 172.17 | 85.02 | qfq | 991,464 | 170,023,158 | -0.22% |
| 2024-07-08 | 179.06 | 179.98 | 171.11 | 172.55 | 85.21 | qfq | 1,320,996 | 229,558,841 | -4.33% |
| 2024-07-05 | 178.90 | 180.42 | 173.50 | 180.36 | 89.06 | qfq | 913,606 | 161,378,081 | 1.49% |
| 2024-07-04 | 183.26 | 184.68 | 177.25 | 177.72 | 87.76 | qfq | 838,578 | 149,943,558 | -3.03% |
| 2024-07-03 | 182.14 | 185.38 | 181.81 | 183.28 | 90.51 | qfq | 583,105 | 107,078,796 | 0.28% |
| 2024-07-02 | 183.04 | 185.80 | 181.53 | 182.77 | 90.25 | qfq | 663,484 | 121,472,344 | -0.13% |
| 2024-07-01 | 183.56 | 187.96 | 182.60 | 183.00 | 90.37 | qfq | 692,201 | 128,532,014 | -0.84% |
| 2024-06-28 | 184.56 | 187.59 | 183.40 | 184.55 | 91.13 | qfq | 577,501 | 107,069,379 | -0.26% |
| 2024-06-27 | 186.09 | 186.88 | 183.69 | 185.04 | 91.37 | qfq | 1,176,566 | 218,065,494 | -0.60% |
| 2024-06-26 | 185.11 | 189.00 | 184.01 | 186.15 | 91.92 | qfq | 1,114,322 | 206,788,395 | 0.01% |
| 2024-06-25 | 187.25 | 188.49 | 183.49 | 186.13 | 91.91 | qfq | 1,304,927 | 242,271,719 | -0.24% |
| 2024-06-24 | 188.58 | 192.16 | 185.03 | 186.57 | 92.13 | qfq | 1,127,148 | 212,542,155 | -2.01% |
| 2024-06-21 | 192.00 | 194.20 | 188.30 | 190.40 | 94.02 | qfq | 743,241 | 141,473,144 | -1.26% |
| 2024-06-20 | 184.22 | 194.53 | 184.19 | 192.82 | 95.22 | qfq | 1,290,747 | 247,294,895 | 4.69% |
| 2024-06-19 | 192.80 | 193.00 | 183.11 | 184.19 | 90.95 | qfq | 1,248,211 | 231,661,914 | -4.39% |
| 2024-06-18 | 200.20 | 201.24 | 191.70 | 192.64 | 95.13 | qfq | 921,781 | 179,111,265 | -3.78% |
| 2024-06-17 | 196.97 | 202.95 | 196.10 | 200.20 | 98.86 | qfq | 877,493 | 176,009,498 | 1.16% |
| 2024-06-14 | 192.52 | 197.91 | 190.60 | 197.91 | 97.73 | qfq | 1,002,040 | 195,641,934 | 2.32% |
| 2024-06-13 | 191.37 | 195.12 | 189.41 | 193.42 | 95.51 | qfq | 957,443 | 184,969,377 | 1.86% |
| 2024-06-12 | 193.97 | 195.30 | 188.38 | 189.88 | 93.76 | qfq | 1,082,151 | 206,158,430 | -1.89% |
| 2024-06-11 | 195.79 | 195.88 | 190.00 | 193.53 | 95.57 | qfq | 858,679 | 164,732,070 | -1.32% |
| 2024-06-07 | 198.68 | 201.12 | 194.78 | 196.12 | 96.85 | qfq | 676,048 | 133,370,326 | -0.70% |
| 2024-06-06 | 198.99 | 201.84 | 197.09 | 197.50 | 97.53 | qfq | 750,992 | 149,227,034 | -1.19% |
| 2024-06-05 | 199.96 | 203.35 | 198.61 | 199.87 | 98.70 | qfq | 581,668 | 116,954,531 | -0.15% |
| 2024-06-04 | 195.00 | 200.50 | 193.51 | 200.18 | 98.85 | qfq | 965,637 | 191,000,067 | 2.67% |
| 2024-06-03 | 197.52 | 202.00 | 193.32 | 194.97 | 96.28 | qfq | 1,297,278 | 255,119,192 | -2.35% |
| 2024-05-31 | 197.60 | 201.50 | 195.01 | 199.66 | 98.59 | qfq | 1,351,820 | 268,988,812 | 2.39% |
| 2024-05-30 | 193.49 | 195.99 | 192.17 | 195.00 | 96.29 | qfq | 686,885 | 133,697,119 | 1.04% |
| 2024-05-29 | 193.00 | 197.88 | 192.98 | 193.00 | 95.31 | qfq | 967,731 | 188,731,467 | -1.02% |
| 2024-05-28 | 200.00 | 203.46 | 194.10 | 194.98 | 96.28 | qfq | 911,513 | 178,407,295 | -1.29% |
| 2024-05-27 | 189.00 | 197.99 | 189.00 | 197.53 | 97.54 | qfq | 1,512,312 | 291,936,139 | 3.42% |
| 2024-05-24 | 200.00 | 201.25 | 190.18 | 190.99 | 94.31 | qfq | 1,809,131 | 351,350,071 | -4.78% |
| 2024-05-23 | 207.95 | 208.02 | 200.11 | 200.58 | 99.05 | qfq | 1,299,380 | 262,369,324 | -3.78% |
| 2024-05-22 | 204.70 | 209.70 | 204.70 | 208.45 | 102.93 | qfq | 915,317 | 190,365,384 | 1.83% |
| 2024-05-21 | 206.27 | 208.79 | 203.64 | 204.70 | 101.08 | qfq | 801,955 | 165,057,131 | -1.24% |
| 2024-05-20 | 210.40 | 213.92 | 206.27 | 207.26 | 102.35 | qfq | 880,178 | 184,434,607 | -1.52% |
| 2024-05-17 | 213.50 | 213.50 | 207.51 | 210.45 | 103.92 | qfq | 924,579 | 194,055,387 | -29.87% |
| 2024-05-16 | 314.97 | 315.63 | 299.00 | 300.10 | 104.97 | qfq | 823,800 | 250,003,129 | -3.95% |
| 2024-05-15 | 315.78 | 319.87 | 311.62 | 312.45 | 109.29 | qfq | 300,096 | 94,590,624 | -1.05% |
| 2024-05-14 | 316.00 | 318.50 | 313.28 | 315.77 | 110.45 | qfq | 542,225 | 171,571,451 | 0.43% |
| 2024-05-13 | 313.12 | 319.68 | 307.51 | 314.42 | 109.97 | qfq | 801,221 | 251,672,693 | 1.10% |
| 2024-05-10 | 321.68 | 322.18 | 309.15 | 311.00 | 108.78 | qfq | 1,178,879 | 369,022,439 | -3.32% |
| 2024-05-09 | 327.00 | 332.00 | 319.54 | 321.68 | 112.51 | qfq | 879,790 | 284,490,850 | -2.22% |
| 2024-05-08 | 331.55 | 334.42 | 326.59 | 329.00 | 115.07 | qfq | 480,657 | 158,344,543 | -0.72% |
| 2024-05-07 | 336.45 | 340.94 | 331.40 | 331.40 | 115.91 | qfq | 594,846 | 199,544,536 | -2.03% |
| 2024-05-06 | 327.89 | 340.00 | 326.00 | 338.26 | 118.31 | qfq | 803,248 | 268,851,708 | 4.46% |
| 2024-04-30 | 321.13 | 331.00 | 320.28 | 323.83 | 113.27 | qfq | 493,523 | 160,792,855 | 0.32% |
| 2024-04-29 | 317.16 | 326.30 | 313.30 | 322.80 | 112.91 | qfq | 538,076 | 173,488,518 | 1.78% |
| 2024-04-26 | 312.00 | 321.03 | 309.82 | 317.15 | 110.93 | qfq | 618,824 | 196,295,838 | 1.85% |
| 2024-04-25 | 308.25 | 313.80 | 305.72 | 311.39 | 108.92 | qfq | 392,286 | 121,381,092 | 0.51% |
| 2024-04-24 | 297.51 | 311.30 | 297.51 | 309.80 | 108.36 | qfq | 624,998 | 191,404,913 | 5.07% |
| 2024-04-23 | 311.49 | 311.49 | 294.57 | 294.85 | 103.13 | qfq | 558,252 | 166,889,982 | -4.42% |
| 2024-04-22 | 302.52 | 314.50 | 299.10 | 308.50 | 107.90 | qfq | 660,386 | 204,833,739 | 1.82% |
| 2024-04-19 | 297.00 | 307.27 | 296.81 | 303.00 | 105.98 | qfq | 512,658 | 155,568,117 | 1.95% |
| 2024-04-18 | 298.66 | 307.02 | 296.58 | 297.19 | 103.95 | qfq | 668,190 | 200,489,235 | -0.99% |
| 2024-04-17 | 301.58 | 303.00 | 296.22 | 300.16 | 104.99 | qfq | 404,736 | 121,193,492 | -0.19% |
| 2024-04-16 | 306.88 | 309.88 | 300.74 | 300.74 | 105.19 | qfq | 535,850 | 163,427,499 | -2.00% |
| 2024-04-15 | 296.04 | 306.98 | 296.04 | 306.89 | 107.34 | qfq | 466,895 | 141,646,192 | 3.15% |
| 2024-04-12 | 294.88 | 301.87 | 293.00 | 297.53 | 104.07 | qfq | 335,506 | 100,260,882 | 0.89% |
| 2024-04-11 | 289.69 | 298.60 | 286.00 | 294.90 | 103.15 | qfq | 435,850 | 128,674,876 | 1.80% |
| 2024-04-10 | 294.67 | 300.86 | 289.12 | 289.69 | 101.33 | qfq | 546,458 | 161,412,063 | -1.58% |
| 2024-04-09 | 289.00 | 297.00 | 287.00 | 294.35 | 102.96 | qfq | 480,248 | 140,554,992 | 1.21% |
| 2024-04-08 | 287.74 | 297.87 | 286.27 | 290.82 | 101.72 | qfq | 574,958 | 168,143,025 | 1.09% |
| 2024-04-03 | 289.67 | 295.61 | 286.60 | 287.68 | 100.62 | qfq | 651,334 | 189,455,704 | -1.32% |
| 2024-04-02 | 274.39 | 293.80 | 272.90 | 291.52 | 101.97 | qfq | 1,201,515 | 345,699,968 | 6.25% |
| 2024-04-01 | 277.45 | 278.98 | 271.40 | 274.37 | 95.97 | qfq | 462,246 | 127,195,019 | -0.29% |
| 2024-03-29 | 279.50 | 281.70 | 271.18 | 275.18 | 96.25 | qfq | 446,549 | 123,058,295 | -2.46% |
| 2024-03-28 | 283.77 | 285.29 | 279.15 | 282.11 | 98.67 | qfq | 522,473 | 147,343,675 | 0.47% |
| 2024-03-27 | 282.99 | 287.00 | 279.31 | 280.80 | 98.22 | qfq | 464,357 | 131,103,637 | -0.62% |
| 2024-03-26 | 277.02 | 288.50 | 274.00 | 282.55 | 98.83 | qfq | 903,471 | 256,298,593 | 2.40% |
| 2024-03-25 | 271.11 | 282.20 | 269.62 | 275.92 | 96.51 | qfq | 610,681 | 169,315,801 | 0.42% |
| 2024-03-22 | 276.44 | 278.87 | 273.40 | 274.77 | 96.11 | qfq | 410,690 | 113,248,725 | -0.60% |
| 2024-03-21 | 284.30 | 285.00 | 274.07 | 276.44 | 96.69 | qfq | 657,868 | 182,617,266 | -2.56% |
| 2024-03-20 | 288.02 | 290.30 | 280.31 | 283.70 | 99.23 | qfq | 499,602 | 142,069,957 | -1.20% |
| 2024-03-19 | 286.68 | 294.85 | 286.68 | 287.15 | 100.44 | qfq | 395,901 | 114,848,956 | -0.53% |
| 2024-03-18 | 291.98 | 291.99 | 287.20 | 288.68 | 100.97 | qfq | 378,983 | 109,488,351 | -0.75% |
| 2024-03-15 | 282.49 | 290.87 | 281.13 | 290.87 | 101.74 | qfq | 488,475 | 140,330,653 | 3.27% |
| 2024-03-14 | 280.23 | 284.78 | 280.04 | 281.67 | 98.52 | qfq | 609,952 | 172,384,334 | -0.05% |
| 2024-03-13 | 295.67 | 296.95 | 280.79 | 281.80 | 98.57 | qfq | 798,247 | 228,267,702 | -4.80% |
| 2024-03-12 | 292.00 | 299.71 | 290.02 | 296.01 | 103.54 | qfq | 566,225 | 167,754,450 | 1.84% |
| 2024-03-11 | 284.87 | 291.58 | 282.01 | 290.66 | 101.66 | qfq | 388,674 | 111,893,029 | 1.85% |
| 2024-03-08 | 280.25 | 287.94 | 280.10 | 285.39 | 99.82 | qfq | 383,696 | 109,226,260 | 0.28% |
| 2024-03-07 | 289.30 | 292.80 | 283.33 | 284.60 | 99.54 | qfq | 673,552 | 192,690,586 | -1.48% |
| 2024-03-06 | 290.61 | 297.00 | 288.20 | 288.89 | 101.05 | qfq | 677,273 | 198,292,728 | -0.59% |
| 2024-03-05 | 284.00 | 295.99 | 284.00 | 290.59 | 101.64 | qfq | 785,231 | 227,526,165 | 1.36% |
| 2024-03-04 | 283.95 | 288.48 | 276.00 | 286.70 | 100.28 | qfq | 704,541 | 199,285,650 | 2.01% |
| 2024-03-01 | 281.55 | 287.48 | 277.61 | 281.04 | 98.30 | qfq | 798,623 | 224,232,589 | -0.09% |
| 2024-02-29 | 271.00 | 281.50 | 271.00 | 281.28 | 98.38 | qfq | 842,616 | 232,157,982 | 2.69% |
| 2024-02-28 | 277.50 | 280.90 | 273.00 | 273.90 | 95.80 | qfq | 769,733 | 213,562,954 | -1.30% |
| 2024-02-27 | 275.54 | 279.08 | 272.68 | 277.50 | 97.06 | qfq | 777,936 | 214,008,236 | 0.05% |
| 2024-02-26 | 270.10 | 279.41 | 268.02 | 277.35 | 97.01 | qfq | 906,990 | 249,163,246 | 4.09% |
| 2024-02-23 | 270.97 | 273.47 | 266.00 | 266.44 | 93.19 | qfq | 650,841 | 174,177,172 | -1.68% |
| 2024-02-22 | 268.96 | 275.44 | 268.02 | 270.99 | 94.78 | qfq | 682,503 | 185,279,665 | -0.55% |
| 2024-02-21 | 270.03 | 283.64 | 269.60 | 272.49 | 95.31 | qfq | 959,938 | 266,144,265 | -0.75% |
| 2024-02-20 | 275.46 | 276.40 | 268.02 | 274.55 | 96.03 | qfq | 755,314 | 204,825,701 | -0.81% |
| 2024-02-19 | 280.00 | 280.00 | 263.22 | 276.80 | 96.82 | qfq | 1,092,042 | 298,114,692 | 0.70% |
| 2024-02-08 | 284.50 | 302.00 | 271.01 | 274.88 | 96.14 | qfq | 1,972,657 | 560,266,668 | -3.55% |
| 2024-02-07 | 292.35 | 306.66 | 269.11 | 285.00 | 99.68 | qfq | 2,067,156 | 604,224,495 | -2.22% |
| 2024-02-06 | 258.00 | 292.95 | 256.06 | 291.48 | 101.95 | qfq | 1,249,870 | 343,241,061 | 12.98% |
| 2024-02-05 | 247.13 | 260.18 | 241.51 | 258.00 | 90.24 | qfq | 923,356 | 232,264,948 | 4.71% |
| 2024-02-02 | 248.75 | 250.65 | 243.72 | 246.39 | 86.18 | qfq | 522,896 | 129,430,340 | -0.95% |
| 2024-02-01 | 252.50 | 256.47 | 248.40 | 248.75 | 87.01 | qfq | 634,187 | 159,727,486 | -2.07% |
| 2024-01-31 | 244.48 | 258.00 | 242.24 | 254.00 | 88.84 | qfq | 744,927 | 187,697,796 | 3.89% |
| 2024-01-30 | 244.45 | 251.97 | 244.45 | 244.48 | 85.51 | qfq | 640,399 | 159,084,736 | 0.64% |
| 2024-01-29 | 248.88 | 252.98 | 242.32 | 242.92 | 84.97 | qfq | 517,419 | 128,009,740 | -1.98% |
| 2024-01-26 | 245.56 | 253.50 | 245.22 | 247.82 | 86.68 | qfq | 404,722 | 101,021,467 | 0.52% |
| 2024-01-25 | 248.69 | 250.79 | 244.12 | 246.54 | 86.23 | qfq | 395,576 | 97,759,673 | -1.03% |
| 2024-01-24 | 244.86 | 250.64 | 242.44 | 249.10 | 87.13 | qfq | 412,414 | 102,025,722 | 3.34% |
| 2024-01-23 | 236.41 | 245.77 | 235.23 | 241.06 | 84.32 | qfq | 512,013 | 123,804,918 | -0.31% |
| 2024-01-22 | 248.88 | 250.97 | 237.87 | 241.80 | 84.57 | qfq | 490,010 | 119,986,596 | -1.68% |
| 2024-01-19 | 247.00 | 250.51 | 245.01 | 245.92 | 86.02 | qfq | 321,536 | 79,547,242 | -0.64% |
| 2024-01-18 | 247.39 | 253.83 | 244.11 | 247.50 | 86.57 | qfq | 695,601 | 172,794,245 | 0.04% |
| 2024-01-17 | 252.92 | 256.10 | 247.00 | 247.39 | 86.53 | qfq | 380,411 | 95,740,191 | -3.38% |
| 2024-01-16 | 255.41 | 261.90 | 253.46 | 256.05 | 89.56 | qfq | 648,634 | 166,492,328 | 0.25% |
| 2024-01-15 | 251.66 | 257.15 | 251.01 | 255.40 | 89.33 | qfq | 332,479 | 84,692,065 | 0.95% |
| 2024-01-12 | 248.20 | 255.00 | 248.20 | 253.00 | 88.49 | qfq | 271,911 | 68,833,887 | 0.00% |
| 2024-01-11 | 243.66 | 254.80 | 241.91 | 253.00 | 88.49 | qfq | 597,012 | 150,049,931 | 4.16% |
| 2024-01-10 | 242.00 | 244.20 | 240.05 | 242.90 | 84.96 | qfq | 318,435 | 77,261,660 | 1.13% |
| 2024-01-09 | 245.44 | 246.77 | 240.02 | 240.19 | 84.01 | qfq | 523,432 | 126,607,912 | -2.69% |
| 2024-01-08 | 247.00 | 248.67 | 241.51 | 246.83 | 86.33 | qfq | 652,359 | 159,910,077 | -0.45% |
| 2024-01-05 | 253.51 | 255.91 | 243.50 | 247.95 | 86.73 | qfq | 652,867 | 162,456,769 | -2.77% |
| 2024-01-04 | 256.28 | 259.60 | 254.11 | 255.01 | 89.20 | qfq | 638,127 | 163,468,761 | -0.49% |
| 2024-01-03 | 253.03 | 256.70 | 251.52 | 256.27 | 89.64 | qfq | 469,437 | 119,670,600 | 1.29% |
| 2024-01-02 | 253.27 | 255.95 | 252.51 | 253.00 | 88.49 | qfq | 338,043 | 85,882,843 | -0.04% |
| 2023-12-29 | 251.15 | 253.68 | 246.43 | 253.11 | 88.53 | qfq | 471,206 | 118,213,188 | 1.24% |
| 2023-12-28 | 253.12 | 253.12 | 245.71 | 250.01 | 87.45 | qfq | 666,212 | 165,554,180 | -0.41% |
| 2023-12-27 | 246.11 | 251.98 | 245.86 | 251.05 | 87.81 | qfq | 406,833 | 101,459,807 | 2.07% |
| 2023-12-26 | 248.02 | 251.50 | 245.88 | 245.95 | 86.03 | qfq | 393,955 | 97,808,112 | -1.62% |
| 2023-12-25 | 249.93 | 252.86 | 243.52 | 250.01 | 87.45 | qfq | 559,056 | 137,867,552 | -0.12% |
| 2023-12-22 | 252.19 | 252.19 | 247.38 | 250.30 | 87.55 | qfq | 366,529 | 91,512,084 | -0.51% |
| 2023-12-21 | 249.59 | 252.25 | 246.60 | 251.58 | 88.00 | qfq | 454,399 | 113,624,501 | 0.50% |
| 2023-12-20 | 251.00 | 253.56 | 248.50 | 250.33 | 87.56 | qfq | 333,968 | 83,749,405 | -0.49% |
| 2023-12-19 | 252.06 | 252.72 | 246.21 | 251.57 | 87.99 | qfq | 465,871 | 116,460,935 | 0.63% |
| 2023-12-18 | 248.76 | 255.61 | 246.23 | 250.00 | 87.44 | qfq | 478,808 | 119,968,566 | 0.16% |
| 2023-12-15 | 245.98 | 251.00 | 243.90 | 249.60 | 87.30 | qfq | 589,944 | 146,774,555 | 1.11% |
| 2023-12-14 | 249.10 | 259.98 | 245.00 | 246.85 | 86.34 | qfq | 1,036,477 | 258,045,713 | 0.02% |
| 2023-12-13 | 246.73 | 250.33 | 245.66 | 246.81 | 86.33 | qfq | 534,767 | 132,534,068 | -0.56% |
| 2023-12-12 | 243.88 | 249.90 | 241.56 | 248.21 | 86.82 | qfq | 723,490 | 179,384,889 | 1.29% |
| 2023-12-11 | 243.00 | 245.86 | 236.50 | 245.04 | 85.71 | qfq | 853,851 | 206,810,800 | -0.20% |
| 2023-12-08 | 238.42 | 245.53 | 236.40 | 245.53 | 85.88 | qfq | 1,165,908 | 281,007,863 | 1.69% |
| 2023-12-07 | 230.03 | 242.46 | 229.00 | 241.44 | 84.45 | qfq | 992,893 | 234,351,751 | 4.68% |
| 2023-12-06 | 223.66 | 232.39 | 222.88 | 230.65 | 80.67 | qfq | 659,443 | 150,963,748 | 3.13% |
| 2023-12-05 | 223.65 | 226.97 | 223.35 | 223.66 | 78.23 | qfq | 524,263 | 117,951,434 | -1.51% |
| 2023-12-04 | 228.31 | 231.89 | 221.16 | 227.09 | 79.43 | qfq | 953,837 | 216,435,135 | -1.30% |
| 2023-12-01 | 232.00 | 234.95 | 221.10 | 230.08 | 80.48 | qfq | 1,511,225 | 344,645,691 | 2.22% |
| 2023-11-30 | 218.04 | 225.09 | 216.13 | 225.09 | 78.73 | qfq | 551,899 | 121,453,324 | 2.88% |
| 2023-11-29 | 219.42 | 220.23 | 217.00 | 218.79 | 76.53 | qfq | 415,818 | 90,873,609 | -1.04% |
| 2023-11-28 | 220.98 | 221.97 | 218.01 | 221.10 | 77.33 | qfq | 359,359 | 78,938,798 | 0.51% |
| 2023-11-27 | 222.22 | 224.09 | 217.10 | 219.98 | 76.94 | qfq | 343,435 | 75,362,058 | -1.25% |
| 2023-11-24 | 223.59 | 224.67 | 218.60 | 222.76 | 77.91 | qfq | 276,495 | 61,072,656 | -0.33% |
| 2023-11-23 | 220.94 | 224.42 | 216.33 | 223.50 | 78.17 | qfq | 350,782 | 77,290,515 | 2.10% |
| 2023-11-22 | 225.29 | 227.43 | 218.35 | 218.90 | 76.56 | qfq | 438,404 | 97,189,328 | -3.40% |
| 2023-11-21 | 224.03 | 228.84 | 223.55 | 226.61 | 79.26 | qfq | 367,329 | 83,419,030 | 1.19% |
| 2023-11-20 | 224.77 | 226.39 | 222.07 | 223.95 | 78.33 | qfq | 293,927 | 65,918,088 | -0.36% |
| 2023-11-17 | 222.59 | 225.13 | 220.59 | 224.77 | 78.62 | qfq | 247,527 | 55,349,468 | 0.23% |
| 2023-11-16 | 225.77 | 226.94 | 223.11 | 224.25 | 78.44 | qfq | 275,545 | 62,004,640 | -1.02% |
| 2023-11-15 | 230.10 | 230.51 | 222.08 | 226.55 | 79.24 | qfq | 545,644 | 123,361,361 | -1.29% |
| 2023-11-14 | 238.37 | 240.44 | 229.02 | 229.52 | 80.28 | qfq | 557,212 | 129,623,306 | -3.94% |
| 2023-11-13 | 235.62 | 240.53 | 232.66 | 238.94 | 83.57 | qfq | 343,832 | 81,912,724 | 1.85% |
| 2023-11-10 | 234.32 | 235.50 | 231.39 | 234.60 | 82.06 | qfq | 213,876 | 50,014,853 | 0.11% |
| 2023-11-09 | 233.39 | 235.98 | 232.42 | 234.35 | 81.97 | qfq | 320,810 | 75,181,395 | 0.19% |
| 2023-11-08 | 231.10 | 235.48 | 229.20 | 233.91 | 81.81 | qfq | 478,825 | 110,932,967 | 0.82% |
| 2023-11-07 | 238.13 | 241.09 | 231.66 | 232.00 | 81.15 | qfq | 449,542 | 105,315,511 | -3.77% |
| 2023-11-06 | 232.79 | 241.46 | 230.71 | 241.09 | 84.33 | qfq | 577,366 | 136,998,213 | 4.14% |
| 2023-11-03 | 228.00 | 234.20 | 226.17 | 231.50 | 80.97 | qfq | 405,233 | 94,022,740 | 1.54% |
| 2023-11-02 | 233.77 | 234.85 | 227.73 | 228.00 | 79.75 | qfq | 602,523 | 138,590,146 | -3.42% |
| 2023-11-01 | 238.47 | 240.98 | 232.06 | 236.08 | 82.57 | qfq | 540,626 | 127,118,936 | -1.47% |
| 2023-10-31 | 243.29 | 244.58 | 237.05 | 239.61 | 83.81 | qfq | 414,540 | 99,455,115 | -2.58% |
| 2023-10-30 | 238.68 | 246.80 | 235.31 | 245.95 | 86.03 | qfq | 728,800 | 175,996,191 | 3.56% |
| 2023-10-27 | 228.09 | 238.87 | 228.09 | 237.50 | 83.07 | qfq | 706,927 | 167,091,014 | 3.15% |
| 2023-10-26 | 225.98 | 230.58 | 224.35 | 230.24 | 80.53 | qfq | 673,047 | 153,280,396 | 1.38% |
| 2023-10-25 | 228.00 | 233.39 | 227.00 | 227.11 | 79.44 | qfq | 425,319 | 97,195,228 | -0.25% |
| 2023-10-24 | 230.96 | 233.97 | 227.25 | 227.68 | 79.64 | qfq | 442,841 | 101,684,003 | -1.22% |
| 2023-10-23 | 230.00 | 234.46 | 229.48 | 230.50 | 80.62 | qfq | 305,111 | 70,690,232 | -0.07% |
| 2023-10-20 | 233.53 | 234.86 | 229.05 | 230.67 | 80.68 | qfq | 369,560 | 85,609,019 | -1.24% |
| 2023-10-19 | 236.20 | 237.98 | 231.00 | 233.56 | 81.69 | qfq | 438,802 | 102,939,651 | -1.44% |
| 2023-10-18 | 236.58 | 239.25 | 233.06 | 236.97 | 82.89 | qfq | 331,043 | 78,592,168 | 0.41% |
| 2023-10-17 | 238.85 | 240.83 | 233.96 | 236.00 | 82.55 | qfq | 359,092 | 85,008,586 | -1.46% |
| 2023-10-16 | 237.95 | 241.50 | 235.02 | 239.50 | 83.77 | qfq | 351,741 | 84,054,936 | 1.06% |
| 2023-10-13 | 240.99 | 242.49 | 236.50 | 236.99 | 82.89 | qfq | 312,036 | 74,292,689 | -1.58% |
| 2023-10-12 | 244.67 | 248.41 | 236.00 | 240.80 | 84.22 | qfq | 729,038 | 175,622,380 | -1.43% |
| 2023-10-11 | 247.49 | 247.52 | 240.21 | 244.30 | 85.45 | qfq | 633,309 | 154,818,309 | -1.29% |
| 2023-10-10 | 262.61 | 262.61 | 246.30 | 247.49 | 86.56 | qfq | 797,616 | 200,348,455 | -6.32% |
| 2023-10-09 | 247.88 | 265.76 | 247.88 | 264.18 | 92.40 | qfq | 611,561 | 159,627,275 | 5.93% |
| 2023-09-28 | 248.70 | 254.96 | 246.66 | 249.39 | 87.23 | qfq | 554,848 | 139,344,772 | 0.71% |
| 2023-09-27 | 253.01 | 255.73 | 245.53 | 247.62 | 86.61 | qfq | 690,505 | 172,345,210 | -3.06% |
| 2023-09-26 | 247.99 | 256.89 | 247.36 | 255.43 | 89.34 | qfq | 501,313 | 127,012,578 | 2.37% |
| 2023-09-25 | 246.10 | 252.49 | 244.18 | 249.51 | 87.27 | qfq | 537,308 | 134,322,259 | 0.85% |
| 2023-09-22 | 244.10 | 248.53 | 241.99 | 247.40 | 86.53 | qfq | 513,918 | 126,539,291 | 2.21% |
| 2023-09-21 | 242.42 | 244.01 | 240.01 | 242.06 | 84.67 | qfq | 338,617 | 82,027,731 | 0.02% |
| 2023-09-20 | 242.50 | 244.99 | 240.40 | 242.00 | 84.64 | qfq | 339,332 | 82,382,140 | -0.08% |
| 2023-09-19 | 244.46 | 244.48 | 240.31 | 242.19 | 84.71 | qfq | 406,708 | 98,630,405 | -0.11% |
| 2023-09-18 | 240.00 | 244.76 | 237.36 | 242.46 | 84.81 | qfq | 656,564 | 158,977,318 | 0.80% |
| 2023-09-15 | 246.12 | 247.92 | 238.11 | 240.54 | 84.13 | qfq | 620,835 | 149,963,934 | -1.44% |
| 2023-09-14 | 251.84 | 252.25 | 241.30 | 244.05 | 85.36 | qfq | 733,867 | 180,016,603 | -2.37% |
| 2023-09-13 | 252.73 | 253.98 | 247.24 | 249.98 | 87.44 | qfq | 549,363 | 137,068,869 | -1.35% |
| 2023-09-12 | 257.99 | 259.57 | 251.34 | 253.39 | 88.63 | qfq | 362,161 | 91,765,264 | -1.79% |
| 2023-09-11 | 258.98 | 261.80 | 256.00 | 258.00 | 90.24 | qfq | 402,006 | 103,610,577 | -0.39% |
| 2023-09-08 | 257.15 | 261.60 | 252.20 | 259.00 | 90.59 | qfq | 343,521 | 88,567,683 | 0.21% |
| 2023-09-07 | 257.51 | 262.08 | 256.81 | 258.45 | 90.40 | qfq | 538,658 | 139,666,385 | -0.08% |
| 2023-09-06 | 261.88 | 265.51 | 258.16 | 258.65 | 90.47 | qfq | 486,148 | 126,456,479 | -2.67% |
| 2023-09-05 | 266.52 | 267.00 | 261.00 | 265.74 | 92.95 | qfq | 418,559 | 110,580,269 | -0.50% |
| 2023-09-04 | 257.41 | 267.29 | 257.41 | 267.08 | 93.42 | qfq | 579,253 | 153,561,326 | 2.13% |
| 2023-09-01 | 266.00 | 266.00 | 257.02 | 261.50 | 91.47 | qfq | 294,007 | 76,622,940 | -0.71% |
| 2023-08-31 | 260.01 | 267.45 | 258.00 | 263.37 | 92.12 | qfq | 459,273 | 121,097,613 | -0.17% |
| 2023-08-30 | 262.00 | 267.32 | 256.00 | 263.81 | 92.27 | qfq | 794,189 | 209,444,526 | 2.25% |
| 2023-08-29 | 246.00 | 259.46 | 245.36 | 258.00 | 90.24 | qfq | 852,089 | 216,475,420 | 2.87% |
| 2023-08-28 | 257.50 | 260.97 | 248.22 | 250.80 | 87.72 | qfq | 802,737 | 202,210,371 | 1.06% |
| 2023-08-25 | 237.00 | 249.45 | 235.00 | 248.18 | 86.81 | qfq | 847,188 | 206,305,846 | 4.30% |
| 2023-08-24 | 237.47 | 240.00 | 235.13 | 237.95 | 83.23 | qfq | 581,255 | 138,342,640 | -1.11% |
| 2023-08-23 | 240.04 | 243.84 | 236.69 | 240.61 | 84.16 | qfq | 463,928 | 111,804,297 | -0.03% |
| 2023-08-22 | 233.32 | 243.00 | 231.51 | 240.69 | 84.19 | qfq | 905,673 | 214,612,729 | 2.52% |
| 2023-08-21 | 241.66 | 248.00 | 232.35 | 234.78 | 82.12 | qfq | 1,160,870 | 276,181,466 | -4.17% |
| 2023-08-18 | 244.00 | 250.00 | 241.07 | 244.99 | 85.69 | qfq | 779,119 | 190,581,740 | 1.55% |
| 2023-08-17 | 240.62 | 245.80 | 238.45 | 241.24 | 84.38 | qfq | 955,936 | 231,336,570 | -0.16% |
| 2023-08-16 | 233.93 | 245.99 | 233.93 | 241.63 | 84.52 | qfq | 1,505,794 | 363,631,088 | 5.98% |
| 2023-08-15 | 230.00 | 234.42 | 226.28 | 228.00 | 79.75 | qfq | 577,389 | 132,263,196 | -1.97% |
| 2023-08-14 | 231.31 | 233.62 | 228.99 | 232.58 | 81.35 | qfq | 494,061 | 114,037,006 | -0.14% |
| 2023-08-11 | 238.00 | 238.00 | 229.00 | 232.91 | 81.47 | qfq | 757,953 | 175,715,256 | -0.89% |
| 2023-08-10 | 238.86 | 238.86 | 231.30 | 234.99 | 82.19 | qfq | 547,639 | 128,214,810 | -0.86% |
| 2023-08-09 | 232.32 | 238.99 | 230.60 | 237.02 | 82.90 | qfq | 1,080,846 | 252,969,768 | 0.41% |
| 2023-08-08 | 231.01 | 238.36 | 229.48 | 236.06 | 82.57 | qfq | 588,025 | 137,785,359 | 1.45% |
| 2023-08-07 | 241.00 | 241.00 | 228.00 | 232.68 | 81.38 | qfq | 1,123,922 | 262,656,923 | -4.45% |
| 2023-08-04 | 228.01 | 246.88 | 226.50 | 243.51 | 85.17 | qfq | 1,124,697 | 270,162,982 | 6.16% |
| 2023-08-03 | 229.72 | 235.00 | 227.25 | 229.38 | 80.23 | qfq | 551,355 | 126,683,556 | -0.07% |
| 2023-08-02 | 218.00 | 231.87 | 218.00 | 229.55 | 80.29 | qfq | 1,072,590 | 245,076,652 | 5.08% |
| 2023-08-01 | 222.59 | 224.31 | 216.72 | 218.46 | 76.41 | qfq | 469,359 | 103,190,739 | -1.86% |
| 2023-07-31 | 216.20 | 226.98 | 213.97 | 222.59 | 77.86 | qfq | 732,866 | 162,452,382 | 4.50% |
| 2023-07-28 | 211.09 | 214.92 | 209.05 | 213.00 | 74.50 | qfq | 353,637 | 75,189,355 | 0.46% |
| 2023-07-27 | 214.50 | 214.50 | 210.05 | 212.02 | 74.16 | qfq | 411,323 | 87,144,375 | -0.56% |
| 2023-07-26 | 215.03 | 217.27 | 211.66 | 213.21 | 74.57 | qfq | 330,664 | 70,475,367 | -1.47% |
| 2023-07-25 | 210.00 | 217.99 | 208.13 | 216.39 | 75.69 | qfq | 750,934 | 161,099,366 | 2.88% |
| 2023-07-24 | 207.86 | 210.55 | 207.63 | 210.33 | 73.57 | qfq | 488,399 | 102,173,297 | 0.36% |
| 2023-07-21 | 209.74 | 211.54 | 207.05 | 209.57 | 73.30 | qfq | 488,488 | 102,298,507 | -0.66% |
| 2023-07-20 | 209.80 | 213.00 | 208.38 | 210.97 | 73.79 | qfq | 833,521 | 175,859,924 | -0.07% |
| 2023-07-19 | 209.09 | 212.06 | 206.21 | 211.11 | 73.84 | qfq | 639,563 | 134,644,761 | 1.00% |
| 2023-07-18 | 202.00 | 214.50 | 202.00 | 209.01 | 73.11 | qfq | 1,362,917 | 284,973,438 | 3.47% |
| 2023-07-17 | 195.53 | 202.46 | 194.50 | 202.00 | 70.65 | qfq | 928,727 | 185,664,148 | 4.91% |