SECURITY DETAIL · RAW DATA

华大九天301269.SZ

ASZSECNYSTOCK

最近收盘价97.502026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）15,446,581

成交额（元）1,591,732,629

日线记录717

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 717 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
2026-05-22	2026-06-01	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-30	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-05-30	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	106.29	108.50	97.00	97.50	97.50	qfq	15,446,581	1,591,732,629	-8.20%
2026-07-16	106.04	112.63	104.95	106.21	106.21	qfq	13,540,742	1,470,692,277	-3.56%
2026-07-15	116.00	116.66	107.98	110.13	110.13	qfq	16,259,026	1,805,841,890	-5.70%
2026-07-14	119.00	121.90	113.00	116.79	116.79	qfq	20,103,843	2,363,041,095	-2.54%
2026-07-13	111.18	127.96	110.73	119.83	119.83	qfq	28,619,954	3,413,241,945	6.61%
2026-07-10	122.56	124.06	112.40	112.40	112.40	qfq	28,360,622	3,370,297,599	-8.92%
2026-07-09	119.00	124.39	114.44	123.41	123.41	qfq	30,571,828	3,690,452,529	5.32%
2026-07-08	118.15	120.58	109.50	117.18	117.18	qfq	23,368,214	2,711,756,225	-1.85%
2026-07-07	113.50	121.50	113.46	119.39	119.39	qfq	23,544,104	2,779,650,680	1.86%
2026-07-06	109.40	123.30	108.80	117.21	117.21	qfq	33,685,847	3,900,095,314	14.05%
2026-07-03	108.48	109.50	102.61	102.77	102.77	qfq	17,710,342	1,860,152,039	-4.93%
2026-07-02	114.19	116.09	107.83	108.10	108.10	qfq	18,614,247	2,078,224,825	-8.99%
2026-07-01	117.33	123.51	116.00	118.78	118.78	qfq	24,014,590	2,869,299,186	-0.54%
2026-06-30	113.45	120.00	110.05	119.42	119.42	qfq	23,661,521	2,751,712,914	4.52%
2026-06-29	111.11	118.15	108.22	114.26	114.26	qfq	24,157,290	2,726,081,172	0.44%
2026-06-26	110.00	117.99	103.51	113.76	113.76	qfq	25,555,573	2,847,758,937	3.32%
2026-06-25	109.70	110.75	104.30	110.10	110.10	qfq	20,244,548	2,184,037,901	2.09%
2026-06-24	99.98	109.07	97.50	107.85	107.85	qfq	20,196,807	2,115,079,484	6.47%
2026-06-23	100.95	105.43	99.23	101.30	101.30	qfq	12,785,850	1,305,261,846	-0.40%
2026-06-22	105.40	106.18	99.11	101.71	101.71	qfq	15,793,779	1,615,885,885	-2.20%
2026-06-18	104.00	105.00	102.90	104.00	104.00	qfq	13,362,928	1,389,719,172	-0.96%
2026-06-17	98.00	105.29	97.40	105.01	105.01	qfq	17,517,774	1,784,415,661	5.42%
2026-06-16	101.07	101.14	98.26	99.61	99.61	qfq	13,122,838	1,308,868,033	-2.01%
2026-06-15	96.05	101.75	94.52	101.65	101.65	qfq	15,921,043	1,571,942,442	7.49%
2026-06-12	99.50	99.91	94.10	94.57	94.57	qfq	14,618,896	1,413,043,751	-1.95%
2026-06-11	95.80	98.49	95.10	96.45	96.45	qfq	10,684,486	1,031,784,121	-0.43%
2026-06-10	98.49	99.90	96.10	96.87	96.87	qfq	11,496,740	1,128,286,162	-2.64%
2026-06-09	96.65	100.78	94.82	99.50	99.50	qfq	16,355,709	1,600,595,426	4.57%
2026-06-08	94.01	98.23	93.50	95.15	95.15	qfq	15,262,687	1,459,488,999	-3.63%
2026-06-05	102.99	103.81	98.10	98.73	98.73	qfq	20,823,071	2,086,933,789	-4.73%
2026-06-04	103.13	107.37	101.95	103.63	103.63	qfq	17,923,800	1,867,815,278	-2.08%
2026-06-03	105.00	110.90	105.00	105.83	105.83	qfq	21,362,650	2,313,609,369	0.50%
2026-06-02	107.00	109.15	104.68	105.30	105.30	qfq	20,180,125	2,157,518,340	-0.43%
2026-06-01	112.11	113.32	105.43	105.75	105.75	qfq	22,075,220	2,394,386,568	-7.64%
2026-05-29	125.10	125.47	111.11	114.50	114.35	qfq	32,729,241	3,844,899,061	-10.95%
2026-05-28	124.07	129.60	119.19	128.58	128.41	qfq	32,453,560	4,061,921,704	0.91%
2026-05-27	130.00	132.30	125.00	127.42	127.25	qfq	39,948,285	5,135,138,518	-5.61%
2026-05-26	130.53	137.56	126.00	135.00	134.82	qfq	65,748,443	8,677,659,668	7.97%
2026-05-25	107.00	130.43	106.00	125.04	124.88	qfq	51,819,752	6,251,195,544	15.04%
2026-05-22	97.25	108.88	96.68	108.69	108.55	qfq	27,931,405	2,928,680,975	11.80%
2026-05-21	101.78	106.69	96.80	97.22	97.09	qfq	19,818,037	2,002,528,126	-5.97%
2026-05-20	95.08	103.50	95.07	103.39	103.25	qfq	18,350,971	1,823,703,207	8.74%
2026-05-19	94.34	95.28	92.24	95.08	94.96	qfq	8,254,637	774,372,775	0.57%
2026-05-18	94.92	96.90	93.66	94.54	94.42	qfq	7,864,242	747,015,927	-1.18%
2026-05-15	94.65	98.28	92.72	95.67	95.54	qfq	11,145,383	1,064,981,037	1.49%
2026-05-14	96.95	98.23	94.27	94.27	94.15	qfq	10,768,169	1,038,820,922	-1.77%
2026-05-13	95.00	96.34	93.11	95.97	95.84	qfq	9,275,957	878,675,588	0.18%
2026-05-12	94.00	97.51	92.78	95.80	95.67	qfq	12,140,166	1,158,619,501	1.46%
2026-05-11	93.25	96.17	92.85	94.42	94.30	qfq	11,433,764	1,079,923,088	2.41%
2026-05-08	92.00	93.90	91.09	92.20	92.08	qfq	8,359,201	772,943,152	-0.36%
2026-05-07	91.12	92.98	90.90	92.53	92.41	qfq	9,278,747	854,099,689	2.56%
2026-05-06	89.91	92.70	89.58	90.22	90.10	qfq	11,438,999	1,043,056,751	1.58%
2026-04-30	86.58	90.50	84.56	88.82	88.70	qfq	14,300,451	1,251,130,662	4.93%
2026-04-29	82.34	85.60	81.43	84.65	84.54	qfq	9,726,591	815,685,231	2.48%
2026-04-28	87.90	87.90	82.33	82.60	82.49	qfq	16,328,771	1,377,869,176	-10.96%
2026-04-27	88.00	94.00	87.50	92.77	92.65	qfq	12,606,918	1,158,729,422	6.45%
2026-04-24	86.41	88.33	85.59	87.15	87.04	qfq	5,064,624	440,517,077	0.43%
2026-04-23	87.20	88.69	86.25	86.78	86.67	qfq	5,124,428	447,676,234	-0.48%
2026-04-22	85.50	87.33	84.70	87.20	87.09	qfq	4,631,186	401,065,890	1.99%
2026-04-21	87.50	87.50	84.76	85.50	85.39	qfq	4,637,538	396,931,540	-2.51%
2026-04-20	85.88	89.62	85.53	87.70	87.59	qfq	6,902,175	606,573,198	2.15%
2026-04-17	84.80	86.50	83.59	85.85	85.74	qfq	4,737,333	404,047,254	0.86%
2026-04-16	85.32	85.88	84.50	85.12	85.01	qfq	3,854,773	328,127,498	-0.15%
2026-04-15	86.80	86.88	85.15	85.25	85.14	qfq	4,573,497	393,780,403	-1.29%
2026-04-14	85.00	86.49	84.82	86.36	86.25	qfq	5,266,716	451,553,729	2.33%
2026-04-13	83.01	85.19	83.00	84.39	84.28	qfq	3,762,401	317,364,455	-0.14%
2026-04-10	84.70	85.80	84.46	84.51	84.40	qfq	4,370,610	372,164,887	0.37%
2026-04-09	84.18	84.96	83.62	84.20	84.09	qfq	3,479,344	293,390,917	-1.50%
2026-04-08	84.12	85.50	83.63	85.48	85.37	qfq	5,858,195	496,151,228	4.03%
2026-04-07	82.37	83.50	81.71	82.17	82.06	qfq	3,166,060	261,642,535	-0.16%
2026-04-03	81.69	83.35	80.20	82.30	82.19	qfq	4,022,609	329,081,311	1.42%
2026-04-02	82.77	82.96	80.63	81.15	81.04	qfq	2,650,900	216,318,355	-2.39%
2026-04-01	82.53	83.38	82.36	83.14	83.03	qfq	2,799,009	232,101,067	2.49%
2026-03-31	82.02	83.45	81.10	81.12	81.01	qfq	2,509,280	206,312,842	-1.49%
2026-03-30	82.00	82.91	81.68	82.35	82.24	qfq	2,401,162	197,813,964	-1.05%
2026-03-27	80.74	83.85	80.74	83.22	83.11	qfq	2,564,882	212,268,756	0.96%
2026-03-26	84.00	84.30	82.07	82.43	82.32	qfq	2,441,486	202,944,465	-1.89%
2026-03-25	82.94	84.38	82.61	84.02	83.91	qfq	3,271,235	273,863,717	2.05%
2026-03-24	82.60	82.77	80.74	82.33	82.22	qfq	3,909,245	319,849,297	1.37%
2026-03-23	85.00	85.32	80.83	81.22	81.11	qfq	5,512,631	456,697,121	-5.56%
2026-03-20	88.20	88.73	86.00	86.00	85.89	qfq	3,685,002	322,078,403	-2.32%
2026-03-19	89.05	89.76	87.66	88.04	87.92	qfq	4,289,299	378,971,231	-2.71%
2026-03-18	89.90	90.52	88.88	90.49	90.37	qfq	3,503,002	314,737,431	0.60%
2026-03-17	95.00	95.20	89.40	89.95	89.83	qfq	8,304,927	758,321,010	-5.30%
2026-03-16	93.34	95.34	92.96	94.98	94.86	qfq	2,974,015	280,107,917	1.40%
2026-03-13	94.27	94.78	93.51	93.67	93.55	qfq	2,162,260	203,438,571	-1.30%
2026-03-12	96.02	96.69	94.58	94.90	94.78	qfq	2,547,339	242,643,359	-1.13%
2026-03-11	97.37	97.59	95.96	95.98	95.85	qfq	2,851,210	275,456,383	-1.43%
2026-03-10	96.25	97.68	95.60	97.37	97.24	qfq	3,408,478	329,545,236	1.79%
2026-03-09	94.00	96.08	92.22	95.66	95.53	qfq	4,183,601	392,880,382	0.09%
2026-03-06	94.52	96.05	94.50	95.57	95.44	qfq	2,023,923	193,345,079	0.62%
2026-03-05	94.94	96.25	94.53	94.98	94.86	qfq	3,097,697	295,357,522	1.42%
2026-03-04	93.01	94.99	92.71	93.65	93.53	qfq	3,233,380	303,106,730	-0.37%
2026-03-03	99.31	100.28	93.95	94.00	93.88	qfq	5,918,304	570,139,226	-5.16%
2026-03-02	99.50	100.70	98.07	99.11	98.98	qfq	3,742,904	371,217,156	-1.85%
2026-02-27	100.77	101.18	99.82	100.98	100.85	qfq	3,483,715	349,757,633	-0.35%
2026-02-26	102.30	102.50	100.75	101.33	101.20	qfq	4,358,015	442,251,774	-0.85%
2026-02-25	102.48	102.99	101.22	102.20	102.07	qfq	3,558,403	363,862,940	-0.39%
2026-02-24	104.90	105.60	101.88	102.60	102.47	qfq	5,384,041	552,678,207	-2.87%
2026-02-13	101.50	106.80	101.31	105.63	105.49	qfq	7,504,092	789,110,701	3.26%
2026-02-12	100.30	103.87	99.22	102.30	102.17	qfq	5,164,500	524,866,489	2.16%
2026-02-11	99.55	100.50	98.96	100.14	100.01	qfq	3,105,546	309,829,451	0.67%
2026-02-10	99.00	99.98	98.48	99.47	99.34	qfq	3,250,374	322,840,682	0.48%
2026-02-09	98.25	99.40	97.51	98.99	98.86	qfq	3,980,147	391,807,045	1.79%
2026-02-06	97.51	98.55	96.89	97.25	97.12	qfq	3,789,315	370,118,834	-0.92%
2026-02-05	97.01	98.93	97.01	98.15	98.02	qfq	3,716,854	365,293,846	0.17%
2026-02-04	98.89	98.90	96.44	97.98	97.85	qfq	4,650,101	453,612,020	-1.62%
2026-02-03	99.50	99.90	97.66	99.59	99.46	qfq	4,123,527	407,998,891	1.37%
2026-02-02	102.98	102.98	98.20	98.24	98.11	qfq	7,089,411	711,740,960	-4.71%
2026-01-30	104.27	105.50	102.40	103.10	102.96	qfq	5,667,288	587,520,482	-1.91%
2026-01-29	107.98	109.20	105.00	105.11	104.97	qfq	7,131,895	761,892,836	-3.12%
2026-01-28	111.58	112.55	108.10	108.49	108.35	qfq	7,225,792	792,291,185	-2.42%
2026-01-27	110.79	112.69	109.00	111.18	111.03	qfq	6,953,117	771,926,010	-0.24%
2026-01-26	115.59	116.10	110.60	111.45	111.30	qfq	7,316,564	821,855,525	-3.64%
2026-01-23	115.95	116.39	114.50	115.66	115.51	qfq	6,137,225	707,289,164	0.04%
2026-01-22	119.01	119.50	114.89	115.61	115.46	qfq	7,219,195	838,607,845	-1.55%
2026-01-21	112.58	120.82	112.58	117.43	117.28	qfq	12,256,638	1,449,243,363	3.46%
2026-01-20	115.06	116.35	112.76	113.50	113.35	qfq	5,416,373	617,232,859	-1.36%
2026-01-19	117.40	117.90	114.37	115.06	114.91	qfq	7,417,412	857,795,367	-2.16%
2026-01-16	116.36	119.25	114.30	117.60	117.45	qfq	8,420,763	983,525,168	1.58%
2026-01-15	116.00	117.36	114.01	115.77	115.62	qfq	6,846,176	792,064,664	-1.03%
2026-01-14	113.30	119.69	113.30	116.97	116.82	qfq	12,426,840	1,453,532,293	3.16%
2026-01-13	115.44	119.00	113.03	113.39	113.24	qfq	10,515,546	1,219,238,071	-1.78%
2026-01-12	111.77	115.45	110.22	115.44	115.29	qfq	10,963,597	1,244,752,526	1.53%
2026-01-09	112.58	113.77	112.12	113.70	113.55	qfq	5,487,461	620,001,393	0.60%
2026-01-08	112.00	113.86	111.30	113.02	112.87	qfq	5,643,978	638,232,959	0.91%
2026-01-07	111.38	113.67	110.60	112.00	111.85	qfq	6,291,952	705,414,737	0.57%
2026-01-06	109.37	111.58	108.68	111.36	111.21	qfq	6,201,004	684,507,339	1.81%
2026-01-05	106.80	109.73	106.67	109.38	109.24	qfq	5,271,197	574,768,653	2.87%
2025-12-31	107.36	107.88	106.32	106.33	106.19	qfq	2,444,346	260,814,122	-0.89%
2025-12-30	107.00	109.00	107.00	107.29	107.15	qfq	2,709,619	291,976,603	-0.10%
2025-12-29	109.52	109.66	107.16	107.40	107.26	qfq	3,891,526	421,287,983	-2.32%
2025-12-26	108.00	110.06	106.57	109.95	109.81	qfq	5,131,604	555,514,046	1.75%
2025-12-25	108.23	109.10	107.51	108.06	107.92	qfq	2,933,774	317,427,041	0.01%
2025-12-24	106.01	108.38	105.88	108.05	107.91	qfq	3,946,976	424,329,187	1.58%
2025-12-23	106.50	109.20	106.03	106.37	106.23	qfq	5,117,511	552,173,112	-0.18%
2025-12-22	103.96	107.33	103.71	106.56	106.42	qfq	5,729,358	607,398,269	3.15%
2025-12-19	103.24	104.00	103.02	103.31	103.17	qfq	2,384,337	246,706,861	0.15%
2025-12-18	103.27	104.50	103.06	103.16	103.02	qfq	2,226,506	230,848,110	-0.70%
2025-12-17	102.74	103.93	101.25	103.89	103.75	qfq	3,925,893	402,733,024	1.10%
2025-12-16	104.00	104.50	102.02	102.76	102.63	qfq	2,863,791	294,952,200	-1.33%
2025-12-15	105.99	106.27	104.08	104.15	104.01	qfq	3,303,727	347,272,245	-2.03%
2025-12-12	104.94	107.48	104.13	106.31	106.17	qfq	5,118,082	543,897,296	1.36%
2025-12-11	107.21	107.39	104.84	104.88	104.74	qfq	3,006,386	318,820,711	-2.07%
2025-12-10	105.00	107.20	104.00	107.10	106.96	qfq	3,566,323	378,047,728	1.56%
2025-12-09	106.44	107.50	105.23	105.46	105.32	qfq	3,095,458	328,754,988	-0.92%
2025-12-08	104.00	106.84	104.00	106.44	106.30	qfq	4,257,351	450,681,583	1.90%
2025-12-05	104.15	104.60	102.72	104.46	104.32	qfq	2,795,250	289,784,724	0.47%
2025-12-04	103.56	104.55	102.67	103.97	103.83	qfq	2,539,025	263,134,768	0.38%
2025-12-03	105.00	105.64	103.33	103.58	103.44	qfq	3,123,410	324,887,818	-1.86%
2025-12-02	108.00	108.34	105.17	105.54	105.40	qfq	4,310,251	459,335,503	-0.25%
2025-12-01	104.00	105.86	103.50	105.80	105.66	qfq	3,579,584	376,017,462	1.15%
2025-11-28	103.75	104.71	102.92	104.60	104.46	qfq	3,102,147	322,428,656	-0.19%
2025-11-27	103.27	106.30	103.21	104.80	104.66	qfq	4,865,059	508,840,012	1.06%
2025-11-26	103.26	105.08	102.91	103.70	103.56	qfq	3,411,107	354,906,408	0.11%
2025-11-25	103.98	105.23	103.44	103.59	103.45	qfq	3,692,795	385,390,796	-0.38%
2025-11-24	102.51	104.18	101.21	103.98	103.84	qfq	3,770,101	387,471,207	1.74%
2025-11-21	105.80	106.98	102.10	102.20	102.07	qfq	5,625,320	584,720,074	-4.49%
2025-11-20	109.97	110.57	107.00	107.00	106.86	qfq	3,582,183	387,937,331	-1.82%
2025-11-19	112.27	112.70	108.00	108.98	108.84	qfq	4,800,205	528,681,668	-3.00%
2025-11-18	111.95	112.99	111.52	112.35	112.20	qfq	3,071,596	345,410,747	0.29%
2025-11-17	111.01	113.27	111.01	112.03	111.88	qfq	3,327,993	373,567,456	0.93%
2025-11-14	111.39	112.58	110.80	111.00	110.85	qfq	3,050,547	340,547,949	-1.01%
2025-11-13	111.07	112.53	111.01	112.13	111.98	qfq	2,911,922	326,035,555	0.85%
2025-11-12	112.76	113.48	110.68	111.18	111.03	qfq	3,857,242	431,540,960	-1.40%
2025-11-11	116.10	116.76	112.52	112.76	112.61	qfq	6,240,870	711,365,926	-2.88%
2025-11-10	114.00	116.69	113.86	116.10	115.95	qfq	4,227,625	485,454,108	1.91%
2025-11-07	115.21	115.51	113.72	113.92	113.77	qfq	4,399,242	503,316,614	-1.89%
2025-11-06	115.99	117.30	115.51	116.11	115.96	qfq	5,378,850	625,731,395	0.22%
2025-11-05	114.78	117.28	113.50	115.85	115.70	qfq	5,869,998	676,631,106	-0.34%
2025-11-04	118.40	119.20	115.31	116.25	116.10	qfq	5,138,978	602,389,593	-2.12%
2025-11-03	121.07	121.50	116.90	118.77	118.61	qfq	7,266,558	862,115,735	-1.93%
2025-10-31	121.51	123.55	119.12	121.11	120.95	qfq	7,380,411	896,427,553	-0.74%
2025-10-30	123.72	127.00	120.92	122.01	121.85	qfq	10,503,013	1,291,716,219	-3.36%
2025-10-29	125.85	127.77	125.06	126.25	126.08	qfq	7,604,735	959,766,685	-0.57%
2025-10-28	125.00	131.90	124.02	126.98	126.81	qfq	13,012,497	1,666,527,903	0.44%
2025-10-27	125.10	127.61	121.80	126.42	126.25	qfq	13,945,680	1,734,168,506	0.62%
2025-10-24	122.70	126.36	122.12	125.64	125.48	qfq	10,674,500	1,332,240,698	2.40%
2025-10-23	125.20	126.42	120.50	122.70	122.54	qfq	9,200,149	1,135,106,289	0.64%
2025-10-22	121.50	123.80	119.78	121.92	121.76	qfq	7,869,456	955,345,539	-0.58%
2025-10-21	121.90	123.36	121.88	122.63	122.47	qfq	7,210,146	883,610,260	0.62%
2025-10-20	124.97	126.03	121.01	121.87	121.71	qfq	10,951,604	1,353,897,009	-1.57%
2025-10-17	128.53	130.00	123.79	123.81	123.65	qfq	12,530,912	1,567,593,937	-4.17%
2025-10-16	132.00	135.00	128.13	129.20	129.03	qfq	15,992,023	2,091,814,133	-4.59%
2025-10-15	126.20	138.88	123.80	135.42	135.24	qfq	26,734,449	3,581,221,807	7.30%
2025-10-14	134.09	134.09	124.68	126.21	126.04	qfq	25,731,327	3,323,759,603	-7.31%
2025-10-13	130.06	146.17	130.00	136.16	135.98	qfq	36,136,630	5,051,366,231	11.78%
2025-10-10	130.00	130.50	121.50	121.81	121.65	qfq	12,264,650	1,527,136,510	-7.59%
2025-10-09	127.40	137.29	126.58	131.82	131.65	qfq	16,579,499	2,180,572,858	4.37%
2025-09-30	125.21	128.60	124.50	126.30	126.13	qfq	8,653,767	1,096,421,575	2.09%
2025-09-29	124.79	125.26	122.02	123.71	123.55	qfq	7,275,910	898,700,411	-0.76%
2025-09-26	127.36	129.49	124.50	124.66	124.50	qfq	9,103,411	1,150,202,129	-2.50%
2025-09-25	126.42	128.90	126.00	127.86	127.69	qfq	10,829,320	1,380,207,848	0.63%
2025-09-24	124.50	130.78	123.50	127.06	126.89	qfq	16,055,497	2,040,167,370	0.87%
2025-09-23	121.64	126.00	119.40	125.96	125.79	qfq	15,297,451	1,878,704,960	3.42%
2025-09-22	118.19	121.89	116.56	121.79	121.63	qfq	9,813,638	1,177,177,716	3.01%
2025-09-19	119.40	121.88	118.12	118.23	118.08	qfq	8,706,004	1,044,002,835	-0.55%
2025-09-18	119.09	122.89	116.79	118.88	118.72	qfq	12,224,963	1,474,100,820	-0.59%
2025-09-17	116.52	120.33	115.89	119.58	119.42	qfq	8,227,881	976,625,617	2.09%
2025-09-16	116.00	118.25	115.70	117.13	116.98	qfq	6,527,620	762,703,979	-0.48%
2025-09-15	122.50	123.50	117.65	117.69	117.54	qfq	9,209,239	1,102,278,070	-0.01%
2025-09-12	115.60	119.00	114.61	117.70	117.55	qfq	9,937,228	1,160,225,968	1.20%
2025-09-11	113.88	117.30	112.80	116.30	116.15	qfq	8,364,477	967,435,407	2.57%
2025-09-10	112.80	114.50	111.90	113.39	113.24	qfq	5,119,251	579,757,411	0.12%
2025-09-09	112.72	115.76	111.00	113.25	113.10	qfq	6,547,470	739,212,625	0.21%
2025-09-08	113.63	114.80	112.55	113.01	112.86	qfq	7,559,266	857,344,414	-1.40%
2025-09-05	113.53	115.00	111.80	114.62	114.47	qfq	6,819,916	772,993,134	1.42%
2025-09-04	120.35	120.80	112.00	113.01	112.86	qfq	8,652,935	1,001,107,780	-6.01%
2025-09-03	122.82	123.62	119.19	120.24	120.08	qfq	7,143,180	866,156,681	-2.00%
2025-09-02	129.50	129.99	122.37	122.70	122.54	qfq	11,765,489	1,478,280,248	-5.62%
2025-09-01	126.00	138.38	124.38	130.00	129.83	qfq	14,480,720	1,871,099,084	5.69%
2025-08-29	125.83	126.00	122.98	123.00	122.84	qfq	9,895,342	1,224,092,724	-4.10%
2025-08-28	123.90	128.27	121.50	128.26	128.09	qfq	12,927,858	1,616,035,853	4.36%
2025-08-27	123.15	129.64	121.80	122.90	122.74	qfq	13,133,576	1,648,089,459	-0.19%
2025-08-26	123.88	125.68	121.68	123.14	122.98	qfq	8,485,646	1,046,215,993	-1.20%
2025-08-25	130.00	131.29	122.90	124.63	124.47	qfq	14,739,856	1,857,513,809	-0.61%
2025-08-22	121.00	127.34	119.90	125.39	125.23	qfq	14,249,812	1,767,877,801	5.02%
2025-08-21	119.95	123.48	118.64	119.40	119.24	qfq	10,590,434	1,280,446,744	-0.98%
2025-08-20	114.60	123.50	114.15	120.58	120.42	qfq	14,420,195	1,715,216,576	5.19%
2025-08-19	115.20	116.80	114.49	114.63	114.48	qfq	7,819,517	900,758,581	-1.58%
2025-08-18	113.00	118.98	112.54	116.47	116.32	qfq	10,863,335	1,262,216,965	2.54%
2025-08-15	111.01	113.69	110.59	113.59	113.44	qfq	6,382,098	715,578,081	1.71%
2025-08-14	113.20	115.29	111.38	111.68	111.53	qfq	7,401,670	838,529,398	-0.89%
2025-08-13	112.08	113.18	111.60	112.68	112.53	qfq	5,459,864	613,864,965	0.54%
2025-08-12	111.02	112.85	109.71	112.08	111.93	qfq	5,056,017	562,666,692	0.57%
2025-08-11	109.71	112.66	109.58	111.45	111.30	qfq	3,100,342	345,463,209	1.18%
2025-08-08	112.45	112.70	110.10	110.15	110.01	qfq	4,248,000	470,069,371	-2.43%
2025-08-07	111.52	114.00	111.38	112.89	112.74	qfq	6,121,537	690,381,075	0.96%
2025-08-06	109.39	112.99	108.80	111.82	111.67	qfq	5,681,283	631,527,818	2.18%
2025-08-05	108.94	110.28	108.20	109.43	109.29	qfq	4,150,308	452,764,227	0.47%
2025-08-04	108.51	109.26	108.00	108.92	108.78	qfq	3,388,446	367,527,493	-0.13%
2025-08-01	110.49	111.20	108.01	109.06	108.92	qfq	3,701,387	404,389,129	-0.90%
2025-07-31	111.20	114.13	109.99	110.05	109.91	qfq	4,794,258	536,158,561	-1.02%
2025-07-30	111.72	112.29	110.20	111.18	111.03	qfq	3,776,197	420,264,380	-0.80%
2025-07-29	110.01	112.48	109.50	112.08	111.93	qfq	5,613,416	624,457,157	1.79%
2025-07-28	110.60	111.45	109.66	110.11	109.97	qfq	3,638,309	401,720,026	-0.41%
2025-07-25	109.82	110.85	108.48	110.56	110.42	qfq	4,681,252	513,004,564	0.39%
2025-07-24	107.97	110.16	107.97	110.13	109.99	qfq	4,311,690	472,238,417	2.14%
2025-07-23	108.10	108.99	107.81	107.82	107.68	qfq	3,079,090	333,290,972	-0.13%
2025-07-22	109.00	109.48	107.52	107.96	107.82	qfq	4,077,022	440,617,091	-0.95%
2025-07-21	107.97	110.72	107.06	109.00	108.86	qfq	3,868,106	422,020,677	-1.64%
2025-07-18	110.99	111.59	110.42	110.82	110.67	qfq	2,296,410	254,669,919	-0.22%
2025-07-17	109.31	111.11	108.80	111.06	110.91	qfq	3,017,518	333,044,395	1.61%
2025-07-16	109.00	110.19	109.00	109.30	109.16	qfq	2,832,352	310,181,521	0.19%
2025-07-15	109.51	110.58	108.02	109.09	108.95	qfq	3,040,732	331,690,035	-0.66%
2025-07-14	110.88	110.90	109.30	109.81	109.67	qfq	2,241,933	246,299,517	-0.54%
2025-07-11	108.07	110.90	107.70	110.41	110.27	qfq	3,653,468	401,725,589	1.63%
2025-07-10	112.50	112.50	108.50	108.64	108.50	qfq	7,543,800	826,254,114	-5.27%
2025-07-09	115.01	115.54	114.55	114.68	114.53	qfq	2,134,900	245,603,161	-0.36%
2025-07-08	114.40	115.50	114.02	115.10	114.95	qfq	2,418,426	277,865,535	0.63%
2025-07-07	114.89	114.89	113.79	114.38	114.23	qfq	2,191,518	250,375,240	-0.68%
2025-07-04	115.00	117.23	113.68	115.16	115.01	qfq	3,914,897	450,294,037	-0.45%
2025-07-03	119.30	119.78	114.71	115.68	115.53	qfq	6,135,961	715,714,146	-3.03%
2025-07-02	122.66	122.66	119.10	119.30	119.14	qfq	4,081,472	489,343,058	-2.98%
2025-07-01	122.92	126.18	122.47	122.96	122.80	qfq	4,553,500	565,153,890	-0.74%
2025-06-30	125.00	127.45	123.00	123.88	123.72	qfq	6,965,922	873,718,104	2.61%
2025-06-27	121.99	122.55	120.37	120.73	120.57	qfq	2,882,825	349,434,283	0.32%
2025-06-26	122.50	123.65	120.31	120.34	120.18	qfq	3,461,173	421,919,987	-2.08%
2025-06-25	121.39	123.03	120.01	122.90	122.74	qfq	4,335,367	527,369,965	1.25%
2025-06-24	120.14	121.46	119.51	121.38	121.22	qfq	3,248,267	392,743,721	0.54%
2025-06-23	118.40	121.67	118.22	120.73	120.57	qfq	3,684,163	444,139,178	1.18%
2025-06-20	117.35	120.92	117.05	119.32	119.16	qfq	4,545,444	542,042,335	1.61%
2025-06-19	117.30	119.45	117.06	117.43	117.28	qfq	2,944,576	347,878,334	-0.22%
2025-06-18	117.01	118.18	116.40	117.69	117.54	qfq	2,003,579	235,013,432	0.24%
2025-06-17	117.81	118.67	117.07	117.41	117.26	qfq	2,235,766	263,144,211	-0.47%
2025-06-16	117.10	118.41	116.66	117.97	117.82	qfq	2,647,089	311,321,263	0.26%
2025-06-13	117.30	118.68	117.01	117.66	117.51	qfq	3,334,856	392,594,963	0.41%
2025-06-12	118.00	118.60	117.00	117.18	117.03	qfq	3,111,912	366,102,539	-1.00%
2025-06-11	119.01	120.38	118.00	118.36	118.20	qfq	3,499,754	417,311,857	-0.54%
2025-06-10	119.99	121.65	118.13	119.00	118.84	qfq	5,088,925	606,346,353	-2.49%
2025-06-09	122.90	123.99	121.12	122.04	121.88	qfq	3,600,316	438,748,363	-0.71%
2025-06-06	125.01	125.01	122.33	122.91	122.75	qfq	3,846,138	473,284,753	-1.98%
2025-06-05	125.08	126.66	123.74	125.39	125.23	qfq	4,718,218	588,976,902	0.24%
2025-06-04	129.01	131.58	125.00	125.09	124.93	qfq	7,029,410	890,707,025	-4.01%
2025-06-03	127.07	133.98	127.01	130.31	130.14	qfq	10,562,722	1,386,767,022	2.55%
2025-05-30	131.86	131.98	124.32	127.07	126.90	qfq	9,993,264	1,271,973,775	-4.72%
2025-05-29	129.00	136.00	128.01	133.36	133.04	qfq	17,783,269	2,356,161,779	14.71%
2025-05-28	115.89	116.83	115.61	116.26	115.98	qfq	1,375,600	159,760,659	0.32%
2025-05-27	115.24	116.64	114.82	115.89	115.61	qfq	1,486,245	171,776,626	-0.03%
2025-05-26	113.80	117.22	113.80	115.92	115.64	qfq	2,886,629	335,861,264	2.77%
2025-05-23	115.55	116.00	112.80	112.80	112.53	qfq	2,058,720	235,304,259	-2.43%
2025-05-22	116.00	117.57	115.36	115.61	115.33	qfq	1,710,800	199,043,368	-0.60%
2025-05-21	116.70	116.86	115.68	116.31	116.03	qfq	1,478,529	171,861,284	-0.61%
2025-05-20	116.29	117.88	115.20	117.02	116.74	qfq	2,395,642	279,086,865	0.79%
2025-05-19	114.50	116.50	114.00	116.10	115.82	qfq	2,611,905	302,172,851	2.58%
2025-05-16	112.66	113.88	112.36	113.18	112.90	qfq	1,465,045	166,077,991	0.11%
2025-05-15	116.84	116.87	112.76	113.05	112.77	qfq	2,499,590	285,703,270	-3.18%
2025-05-14	116.80	117.46	115.38	116.76	116.48	qfq	2,305,659	268,188,962	0.21%
2025-05-13	118.61	118.85	116.51	116.51	116.23	qfq	2,190,146	257,256,375	-1.38%
2025-05-12	119.39	120.30	117.50	118.14	117.85	qfq	3,008,781	355,879,029	-1.60%
2025-05-09	119.00	120.73	116.50	120.06	119.77	qfq	3,420,526	405,156,488	0.58%
2025-05-08	119.96	120.88	119.12	119.37	119.08	qfq	2,540,338	303,963,258	-0.99%
2025-05-07	122.88	123.44	119.81	120.56	120.27	qfq	3,562,595	433,807,985	-0.77%
2025-05-06	119.99	121.83	119.53	121.50	121.20	qfq	3,546,939	429,022,152	1.94%
2025-04-30	119.00	120.89	118.53	119.19	118.90	qfq	3,487,106	416,934,926	0.36%
2025-04-29	117.80	119.44	117.50	118.76	118.47	qfq	2,252,817	267,387,841	0.11%
2025-04-28	121.24	121.24	116.50	118.63	118.34	qfq	3,650,319	431,359,133	-2.27%
2025-04-25	119.40	122.97	118.48	121.38	121.08	qfq	3,334,124	403,140,177	1.66%
2025-04-24	120.70	121.19	118.72	119.40	119.11	qfq	2,866,592	343,312,144	-1.49%
2025-04-23	123.00	123.48	120.20	121.20	120.91	qfq	3,464,362	420,032,150	-1.30%
2025-04-22	123.01	124.50	121.61	122.80	122.50	qfq	3,159,912	389,129,942	-0.90%
2025-04-21	120.80	124.60	119.81	123.91	123.61	qfq	4,083,840	499,746,858	2.42%
2025-04-18	122.50	125.28	120.34	120.98	120.69	qfq	4,141,438	505,640,959	-1.79%
2025-04-17	122.35	125.50	122.35	123.18	122.88	qfq	4,504,425	558,238,260	-0.50%
2025-04-16	124.68	125.55	121.80	123.80	123.50	qfq	6,258,128	774,022,705	0.21%
2025-04-15	129.01	129.90	122.74	123.54	123.24	qfq	8,596,462	1,070,622,549	-5.06%
2025-04-14	130.00	132.18	127.00	130.13	129.81	qfq	7,846,152	1,015,112,172	-0.63%
2025-04-11	125.00	134.49	124.98	130.95	130.63	qfq	11,573,967	1,507,560,237	2.71%
2025-04-10	126.00	130.28	119.50	127.49	127.18	qfq	12,007,999	1,521,610,883	0.39%
2025-04-09	115.00	138.99	114.17	127.00	126.69	qfq	14,868,969	1,849,284,281	9.20%
2025-04-08	108.88	116.75	108.00	116.30	116.02	qfq	10,705,321	1,213,765,106	8.69%
2025-04-07	108.50	117.60	105.80	107.00	106.74	qfq	10,350,949	1,161,053,905	-4.20%
2025-04-03	108.02	114.86	108.00	111.69	111.42	qfq	6,014,524	678,036,843	2.45%
2025-04-02	110.20	110.80	108.78	109.02	108.75	qfq	2,939,935	322,433,007	-2.22%
2025-04-01	113.20	114.50	108.94	111.50	111.23	qfq	6,440,903	714,606,417	-3.42%
2025-03-31	113.00	122.86	112.02	115.45	115.17	qfq	11,174,984	1,305,096,906	3.52%
2025-03-14	110.14	112.81	109.09	111.52	111.25	qfq	3,942,459	439,696,159	1.35%
2025-03-13	111.70	112.18	108.30	110.03	109.76	qfq	4,022,083	442,546,858	-0.87%
2025-03-12	113.00	114.00	110.97	111.00	110.73	qfq	4,038,186	453,165,302	-1.60%
2025-03-11	112.90	114.59	111.50	112.80	112.53	qfq	3,986,351	449,324,545	-1.34%
2025-03-10	115.20	116.67	113.03	114.33	114.05	qfq	4,269,363	488,117,856	-1.35%
2025-03-07	118.85	119.35	115.07	115.90	115.62	qfq	5,376,680	628,585,413	-2.98%
2025-03-06	116.23	121.12	116.23	119.46	119.17	qfq	8,382,120	997,260,360	2.09%
2025-03-05	115.88	119.66	114.70	117.02	116.74	qfq	9,045,819	1,058,612,707	-0.59%
2025-03-04	105.11	123.50	105.01	117.71	117.42	qfq	12,979,776	1,492,279,691	11.23%
2025-03-03	106.88	107.80	105.40	105.83	105.57	qfq	3,535,440	376,896,526	-1.22%
2025-02-28	113.00	113.80	106.09	107.14	106.88	qfq	5,876,698	641,115,798	-6.09%
2025-02-27	116.98	117.63	112.25	114.09	113.81	qfq	6,267,180	718,273,061	-2.89%
2025-02-26	118.18	118.51	114.28	117.49	117.20	qfq	7,569,108	879,230,970	-0.52%
2025-02-25	115.80	120.83	114.40	118.11	117.82	qfq	7,596,517	893,618,213	0.30%
2025-02-24	117.31	119.48	115.48	117.76	117.47	qfq	6,239,560	732,092,576	0.38%
2025-02-21	114.21	118.28	112.51	117.31	117.02	qfq	8,127,474	943,506,825	2.88%
2025-02-20	115.00	116.19	113.10	114.03	113.75	qfq	4,395,714	502,554,563	-1.61%
2025-02-19	112.31	116.72	112.08	115.90	115.62	qfq	6,832,886	785,245,832	2.84%
2025-02-18	113.00	118.05	111.81	112.70	112.43	qfq	7,585,250	872,879,796	-0.77%
2025-02-17	113.85	115.50	112.57	113.58	113.30	qfq	5,128,667	583,120,585	-0.36%
2025-02-14	113.06	115.38	111.25	113.99	113.71	qfq	5,132,623	581,182,112	0.88%
2025-02-13	117.40	117.90	112.98	113.00	112.73	qfq	5,486,398	629,824,754	-4.20%
2025-02-12	117.00	118.18	115.50	117.96	117.67	qfq	5,526,519	645,616,206	0.82%
2025-02-11	118.78	120.83	116.25	117.00	116.72	qfq	5,201,580	614,055,618	-2.12%
2025-02-10	115.58	120.20	114.36	119.54	119.25	qfq	7,720,694	906,409,104	3.44%
2025-02-07	114.51	117.51	112.60	115.56	115.28	qfq	6,923,721	798,659,620	-0.34%
2025-02-06	108.54	116.66	107.75	115.96	115.68	qfq	7,463,870	843,108,326	6.30%
2025-02-05	108.50	110.50	106.54	109.09	108.82	qfq	4,843,207	527,897,211	2.92%
2025-01-27	108.17	110.29	105.37	105.99	105.73	qfq	3,640,200	389,854,015	-2.03%
2025-01-24	106.30	108.99	105.81	108.19	107.93	qfq	3,554,055	382,758,052	1.75%
2025-01-23	108.71	111.55	106.33	106.33	106.07	qfq	4,526,024	493,350,123	-1.25%
2025-01-22	108.08	108.97	106.49	107.68	107.42	qfq	3,059,448	328,342,504	-1.41%
2025-01-21	109.92	110.20	107.71	109.22	108.95	qfq	3,509,454	382,122,214	0.53%
2025-01-20	110.91	111.46	107.28	108.64	108.38	qfq	5,027,874	548,802,029	-1.61%
2025-01-17	109.75	112.50	108.24	110.42	110.15	qfq	4,550,248	502,284,924	0.47%
2025-01-16	110.90	113.88	109.11	109.90	109.63	qfq	4,345,500	483,328,497	0.09%
2025-01-15	112.60	113.50	109.71	109.80	109.53	qfq	5,163,400	575,103,511	-2.95%
2025-01-14	109.50	113.35	107.67	113.14	112.86	qfq	5,828,088	648,240,029	4.65%
2025-01-13	105.38	108.77	105.37	108.11	107.85	qfq	3,656,057	391,988,020	0.98%
2025-01-10	107.48	113.50	107.00	107.06	106.80	qfq	5,745,000	633,198,176	-1.22%
2025-01-09	107.74	110.50	107.44	108.38	108.12	qfq	3,907,847	425,924,450	-0.06%
2025-01-08	106.98	110.63	104.90	108.45	108.19	qfq	4,961,636	535,010,243	0.23%
2025-01-07	105.49	108.80	105.13	108.20	107.94	qfq	3,868,900	412,721,841	2.97%
2025-01-06	107.84	109.10	104.42	105.08	104.82	qfq	4,340,000	461,751,894	-2.71%
2025-01-03	111.34	112.20	107.76	108.01	107.75	qfq	4,966,216	545,066,061	-3.13%
2025-01-02	120.53	120.93	109.15	111.50	111.23	qfq	9,032,027	1,034,134,425	-7.93%
2024-12-31	128.58	128.78	120.49	121.10	120.81	qfq	5,525,152	682,694,363	-5.24%
2024-12-30	128.66	132.58	127.55	127.79	127.48	qfq	4,440,050	574,215,145	-2.02%
2024-12-27	134.00	135.28	129.00	130.42	130.10	qfq	7,161,050	951,675,172	-3.46%
2024-12-26	130.23	135.35	129.28	135.10	134.77	qfq	8,031,900	1,070,769,532	3.11%
2024-12-25	129.37	132.87	129.03	131.03	130.71	qfq	5,757,600	753,223,326	0.24%
2024-12-24	128.30	130.99	125.66	130.71	130.39	qfq	6,191,000	798,100,516	1.76%
2024-12-23	127.79	131.88	127.56	128.45	128.14	qfq	6,550,787	843,783,828	-0.75%
2024-12-20	122.95	134.50	122.50	129.42	129.11	qfq	10,340,732	1,332,086,438	4.67%
2024-12-19	121.00	125.11	120.00	123.65	123.35	qfq	5,035,910	617,385,601	-0.06%
2024-12-18	122.46	125.37	121.97	123.72	123.42	qfq	5,109,233	631,326,255	1.19%
2024-12-17	122.80	123.60	121.51	122.27	121.97	qfq	4,436,416	543,043,560	-1.12%
2024-12-16	126.60	127.94	122.90	123.65	123.35	qfq	7,033,556	875,585,203	-3.50%
2024-12-13	127.32	131.55	126.46	128.14	127.83	qfq	9,053,927	1,168,952,100	-0.19%
2024-12-12	128.31	134.00	127.51	128.39	128.08	qfq	8,321,500	1,080,199,999	0.07%
2024-12-11	130.87	134.32	127.50	128.30	127.99	qfq	11,654,518	1,509,384,426	-4.23%
2024-12-10	138.00	145.46	132.80	133.96	133.63	qfq	19,623,924	2,719,610,769	8.72%
2024-12-09	126.00	126.86	121.58	123.22	122.92	qfq	6,693,921	830,107,305	-3.33%
2024-12-06	128.00	129.38	124.23	127.46	127.15	qfq	7,658,120	971,009,931	-0.64%
2024-12-05	129.00	131.45	127.50	128.28	127.97	qfq	8,044,207	1,038,549,628	-2.89%
2024-12-04	136.70	139.19	130.50	132.10	131.78	qfq	11,668,813	1,566,999,012	0.30%
2024-12-03	136.00	145.88	130.01	131.70	131.38	qfq	16,598,560	2,243,086,383	-1.97%
2024-12-02	123.43	134.60	122.37	134.35	134.02	qfq	14,657,645	1,880,487,999	6.68%
2024-11-29	122.90	129.50	119.01	125.94	125.63	qfq	11,017,792	1,368,756,590	1.56%
2024-11-28	126.14	130.71	123.50	124.01	123.71	qfq	10,717,126	1,356,753,283	-3.25%
2024-11-27	119.99	128.20	116.01	128.17	127.86	qfq	11,137,995	1,372,128,894	5.04%
2024-11-26	119.09	126.93	118.21	122.02	121.72	qfq	9,007,703	1,108,637,693	0.43%
2024-11-25	120.69	123.54	115.07	121.50	121.20	qfq	8,871,740	1,059,698,326	3.05%
2024-11-22	126.00	126.98	116.86	117.90	117.61	qfq	12,117,542	1,474,681,365	-8.21%
2024-11-21	120.64	133.60	119.60	128.44	128.13	qfq	13,947,676	1,771,921,165	4.83%
2024-11-20	119.92	123.00	118.39	122.52	122.22	qfq	9,411,489	1,135,268,095	0.40%
2024-11-19	118.00	124.69	115.02	122.03	121.73	qfq	11,328,879	1,353,555,285	5.21%
2024-11-18	122.99	124.93	114.95	115.99	115.71	qfq	10,879,955	1,289,792,223	-7.25%
2024-11-15	130.39	134.85	124.50	125.06	124.76	qfq	12,711,982	1,644,893,516	-5.25%
2024-11-14	138.68	140.00	130.50	131.99	131.67	qfq	13,657,098	1,845,511,823	-7.52%
2024-11-13	147.00	148.99	137.00	142.72	142.37	qfq	15,979,091	2,262,307,893	-4.21%
2024-11-12	147.00	155.00	138.36	148.99	148.63	qfq	23,254,926	3,368,412,193	-0.37%
2024-11-11	128.98	149.54	127.62	149.54	149.18	qfq	26,027,411	3,693,576,289	20.00%
2024-11-08	106.50	124.62	106.01	124.62	124.32	qfq	18,404,535	2,198,648,879	20.00%
2024-11-07	102.00	106.00	101.50	103.85	103.60	qfq	5,664,026	585,226,349	1.26%
2024-11-06	100.09	107.50	99.28	102.56	102.31	qfq	8,125,600	839,796,287	2.52%
2024-11-05	95.50	101.50	95.00	100.04	99.80	qfq	5,492,297	541,700,495	6.03%
2024-11-04	94.82	95.88	93.57	94.35	94.12	qfq	2,287,936	216,441,513	0.64%
2024-11-01	98.49	98.49	93.10	93.75	93.52	qfq	4,985,698	474,768,702	-6.02%
2024-10-31	97.67	101.69	97.40	99.75	99.51	qfq	3,278,449	327,083,777	1.32%
2024-10-30	99.25	101.47	97.00	98.45	98.21	qfq	3,022,334	299,477,447	-1.93%
2024-10-29	101.51	103.20	100.00	100.39	100.15	qfq	3,308,303	335,910,437	-1.39%
2024-10-28	104.00	104.90	101.00	101.80	101.55	qfq	3,380,910	347,741,666	-2.12%
2024-10-25	99.05	106.66	97.85	104.00	103.75	qfq	5,556,734	568,823,904	6.30%
2024-10-24	98.03	99.66	97.30	97.84	97.60	qfq	2,689,987	264,600,365	-1.47%
2024-10-23	100.00	102.00	98.73	99.30	99.06	qfq	4,471,585	448,876,446	-1.17%
2024-10-22	98.01	101.00	96.05	100.48	100.24	qfq	6,950,407	688,630,915	0.42%
2024-10-21	98.60	103.05	97.00	100.06	99.82	qfq	9,149,253	918,183,612	2.41%
2024-10-18	89.30	100.89	88.16	97.71	97.47	qfq	8,128,817	780,345,877	9.42%
2024-10-17	91.50	92.70	89.11	89.30	89.08	qfq	3,489,253	317,538,109	0.34%
2024-10-16	88.30	89.99	87.52	89.00	88.78	qfq	2,543,410	225,762,367	-1.29%
2024-10-15	91.33	94.58	89.10	90.16	89.94	qfq	4,074,619	375,476,825	-1.28%
2024-10-14	88.14	92.00	87.00	91.33	91.11	qfq	4,044,196	361,769,674	3.62%
2024-10-11	92.99	94.78	86.99	88.14	87.93	qfq	4,501,362	404,201,861	-6.89%
2024-10-10	102.00	102.37	93.80	94.66	94.43	qfq	5,411,305	525,240,393	-4.38%
2024-10-09	105.10	112.00	98.60	99.00	98.76	qfq	8,986,858	951,510,076	-11.30%
2024-10-08	111.61	111.61	103.80	111.61	111.34	qfq	11,340,360	1,254,719,764	20.00%
2024-09-30	86.50	94.76	85.49	93.01	92.78	qfq	7,015,091	633,738,798	13.01%
2024-09-27	78.90	83.50	78.00	82.30	82.10	qfq	3,613,109	291,889,047	6.33%
2024-09-26	75.89	77.46	75.52	77.40	77.21	qfq	1,767,610	135,431,504	1.87%
2024-09-25	75.74	76.90	75.50	75.98	75.80	qfq	1,944,347	148,283,733	1.05%
2024-09-24	73.69	75.39	72.46	75.19	75.01	qfq	1,449,955	107,815,391	2.85%
2024-09-23	73.85	74.82	73.11	73.11	72.93	qfq	788,432	58,342,653	-1.77%
2024-09-20	73.77	74.55	73.35	74.43	74.25	qfq	1,020,148	75,580,303	0.74%
2024-09-19	71.32	74.38	71.02	73.88	73.70	qfq	1,527,573	111,860,779	3.65%
2024-09-18	70.11	71.45	69.72	71.28	71.11	qfq	711,720	50,164,708	1.32%
2024-09-13	71.42	71.45	70.12	70.35	70.18	qfq	580,400	41,032,482	-1.40%
2024-09-12	73.00	73.16	71.08	71.35	71.18	qfq	662,600	47,742,996	-1.79%
2024-09-11	72.23	72.84	71.40	72.65	72.47	qfq	553,799	40,103,732	0.37%
2024-09-10	70.78	73.00	70.25	72.38	72.20	qfq	841,900	60,155,333	2.23%
2024-09-09	71.84	72.89	69.73	70.80	70.63	qfq	1,037,333	73,841,170	-1.10%
2024-09-06	72.50	73.13	71.34	71.59	71.42	qfq	624,460	45,123,509	-1.66%
2024-09-05	72.60	73.23	71.90	72.80	72.62	qfq	772,700	56,068,916	0.40%
2024-09-04	73.00	74.14	72.51	72.51	72.33	qfq	635,200	46,492,935	-1.13%
2024-09-03	72.53	73.87	72.53	73.34	73.16	qfq	759,900	55,786,901	1.16%
2024-09-02	73.50	73.71	72.50	72.50	72.32	qfq	901,500	65,824,878	-1.91%
2024-08-30	72.96	74.39	72.60	73.91	73.73	qfq	1,851,944	136,782,835	1.11%
2024-08-29	70.60	73.55	70.07	73.10	72.92	qfq	1,642,825	119,141,332	3.39%
2024-08-28	69.96	71.29	69.80	70.70	70.53	qfq	599,392	42,355,032	0.57%
2024-08-27	70.50	70.77	69.96	70.30	70.13	qfq	502,574	35,316,883	-0.30%
2024-08-26	70.60	71.20	70.08	70.51	70.34	qfq	689,400	48,630,220	-0.45%
2024-08-23	70.33	71.39	70.10	70.83	70.66	qfq	863,376	61,229,158	0.38%
2024-08-22	71.28	71.66	70.43	70.56	70.39	qfq	821,829	58,357,280	-0.98%
2024-08-21	70.96	71.78	70.78	71.26	71.09	qfq	756,596	53,938,808	0.07%
2024-08-20	72.15	72.84	70.88	71.21	71.04	qfq	1,118,025	80,105,901	-1.74%
2024-08-19	70.99	73.25	70.99	72.47	72.29	qfq	1,486,785	107,279,479	1.71%
2024-08-16	72.20	72.72	71.18	71.25	71.08	qfq	1,462,031	105,182,201	-1.32%
2024-08-15	72.47	73.22	71.70	72.20	72.02	qfq	1,546,600	111,901,286	-0.52%
2024-08-14	74.86	75.68	72.39	72.58	72.40	qfq	2,004,973	147,006,302	-3.07%
2024-08-13	74.90	75.14	74.20	74.88	74.70	qfq	820,356	61,278,180	0.11%
2024-08-12	76.01	76.50	74.60	74.80	74.62	qfq	1,488,900	112,120,371	-2.52%
2024-08-09	76.77	78.59	73.58	76.73	76.54	qfq	3,406,099	258,373,038	-2.63%
2024-08-08	79.15	79.95	78.00	78.80	78.61	qfq	1,553,878	122,530,400	-0.99%
2024-08-07	80.05	80.82	78.46	79.59	79.40	qfq	1,581,795	125,878,796	-0.77%
2024-08-06	79.80	83.67	79.03	80.21	80.01	qfq	3,378,574	272,948,231	1.93%
2024-08-05	78.45	80.44	78.10	78.69	78.50	qfq	2,437,645	194,092,209	-0.63%
2024-08-02	78.68	79.58	78.31	79.19	79.00	qfq	2,008,401	158,502,190	0.88%
2024-08-01	78.63	79.60	77.97	78.50	78.31	qfq	2,149,004	169,261,012	-0.30%
2024-07-31	75.34	78.83	75.00	78.74	78.55	qfq	2,523,528	195,493,539	4.47%
2024-07-30	73.69	76.04	73.68	75.37	75.19	qfq	1,449,864	108,841,833	1.91%
2024-07-29	75.26	75.78	73.75	73.96	73.78	qfq	1,069,844	79,471,281	-1.24%
2024-07-26	73.01	75.94	72.61	74.89	74.71	qfq	1,665,036	124,084,070	2.62%
2024-07-25	72.28	74.10	71.92	72.98	72.80	qfq	1,231,197	89,959,312	0.75%
2024-07-24	73.41	74.18	72.36	72.44	72.26	qfq	1,541,381	112,823,596	-1.44%
2024-07-23	76.95	77.20	73.40	73.50	73.32	qfq	2,181,376	164,247,110	-4.95%
2024-07-22	77.32	79.35	77.31	77.33	77.14	qfq	2,868,700	224,016,127	0.01%
2024-07-19	75.00	77.80	75.00	77.32	77.13	qfq	2,951,675	226,356,155	2.10%
2024-07-18	73.29	76.26	72.10	75.73	75.55	qfq	2,291,550	170,152,660	2.67%
2024-07-17	73.95	74.88	73.68	73.76	73.58	qfq	1,453,653	107,756,886	-0.81%
2024-07-16	72.76	74.60	72.37	74.36	74.18	qfq	1,704,210	125,592,197	1.45%
2024-07-15	71.50	74.30	71.37	73.30	73.12	qfq	2,365,968	173,194,063	2.29%
2024-07-12	72.50	73.74	71.09	71.66	71.49	qfq	1,904,400	137,057,236	-2.13%
2024-07-11	72.15	73.84	71.02	73.22	73.04	qfq	2,144,533	155,488,665	3.46%
2024-07-10	71.69	72.30	70.64	70.77	70.60	qfq	1,618,700	115,390,616	-1.89%
2024-07-09	69.90	72.30	69.52	72.13	71.95	qfq	2,246,291	159,490,922	2.95%
2024-07-08	72.95	73.61	70.01	70.06	69.89	qfq	2,200,796	156,907,652	-3.94%
2024-07-05	72.80	73.50	71.82	72.93	72.75	qfq	1,130,500	82,262,794	0.19%
2024-07-04	75.53	75.97	72.77	72.79	72.61	qfq	1,763,552	130,638,635	-3.47%
2024-07-03	75.58	76.39	74.40	75.41	75.23	qfq	1,496,454	113,139,208	-0.28%
2024-07-02	76.00	76.60	75.35	75.62	75.44	qfq	1,383,723	105,177,639	-0.49%
2024-07-01	76.10	77.04	73.61	75.99	75.81	qfq	2,016,982	151,234,783	-1.38%
2024-06-28	77.51	78.51	76.90	77.05	76.86	qfq	1,748,093	135,866,075	-0.96%
2024-06-27	79.13	80.12	77.63	77.80	77.61	qfq	1,689,100	132,660,157	-1.69%
2024-06-26	77.51	79.47	76.05	79.14	78.95	qfq	2,123,745	164,941,619	2.49%
2024-06-25	80.88	81.49	76.80	77.22	77.03	qfq	3,427,852	270,336,240	-4.89%
2024-06-24	82.59	84.80	81.19	81.19	80.99	qfq	2,746,174	228,422,067	-2.86%
2024-06-21	82.52	83.76	81.36	83.58	83.38	qfq	2,271,237	187,734,903	-0.23%
2024-06-20	82.25	86.58	82.25	83.77	83.57	qfq	4,625,888	392,545,062	1.44%
2024-06-19	83.13	83.80	80.87	82.58	82.38	qfq	3,053,444	250,629,440	-0.66%
2024-06-18	84.59	84.89	82.80	83.13	82.93	qfq	2,639,968	220,903,664	-1.84%
2024-06-17	84.56	85.70	84.06	84.69	84.48	qfq	2,501,236	212,576,841	0.17%
2024-06-14	84.20	84.98	82.40	84.55	84.34	qfq	4,136,779	347,350,628	-0.17%
2024-06-13	85.15	86.36	83.50	84.69	84.48	qfq	4,284,660	363,825,677	-0.54%
2024-06-12	85.85	87.15	84.12	85.15	84.94	qfq	4,233,018	360,688,993	-0.65%
2024-06-11	79.00	88.59	78.80	85.71	85.50	qfq	5,781,792	485,322,149	7.99%
2024-06-07	79.80	81.27	78.53	79.37	79.18	qfq	1,894,119	150,679,989	-0.79%
2024-06-06	81.51	82.18	79.53	80.00	79.81	qfq	2,453,458	197,824,196	-1.72%
2024-06-05	79.87	82.86	79.51	81.40	81.20	qfq	2,872,901	234,819,727	1.86%
2024-06-04	79.50	80.27	78.90	79.91	79.72	qfq	1,528,400	121,470,815	-0.16%
2024-06-03	78.80	81.29	78.30	80.04	79.85	qfq	2,594,200	207,520,199	0.86%
2024-05-31	80.30	80.30	79.17	79.36	79.17	qfq	2,252,111	179,022,356	-1.29%
2024-05-30	77.30	80.99	76.38	80.40	80.20	qfq	3,397,980	270,728,603	4.01%
2024-05-29	77.81	78.87	77.20	77.30	76.96	qfq	1,622,329	126,362,524	-1.15%
2024-05-28	78.00	80.90	77.78	78.20	77.86	qfq	2,941,952	233,333,500	-0.64%
2024-05-27	75.99	78.80	74.50	78.70	78.36	qfq	2,006,100	154,246,857	3.94%
2024-05-24	76.00	76.90	75.60	75.72	75.39	qfq	1,127,712	85,839,177	-0.62%
2024-05-23	77.70	78.38	75.91	76.19	75.86	qfq	1,396,714	107,261,565	-2.22%
2024-05-22	77.01	78.10	76.50	77.92	77.58	qfq	1,199,421	92,769,557	1.38%
2024-05-21	78.14	78.14	76.81	76.86	76.52	qfq	991,201	76,509,002	-1.64%
2024-05-20	78.01	78.97	77.15	78.14	77.80	qfq	1,590,892	124,256,964	0.21%
2024-05-17	77.03	78.00	76.04	77.98	77.64	qfq	1,085,362	83,955,957	1.23%
2024-05-16	77.75	78.50	76.63	77.03	76.69	qfq	2,015,152	155,898,046	-0.93%
2024-05-15	81.40	81.69	77.61	77.75	77.41	qfq	2,633,885	208,441,178	-4.50%
2024-05-14	80.89	82.38	80.22	81.41	81.05	qfq	1,800,501	146,764,887	0.30%
2024-05-13	80.93	82.66	79.80	81.17	80.82	qfq	2,582,251	210,567,721	-0.25%
2024-05-10	82.70	83.00	81.11	81.37	81.01	qfq	1,605,299	131,136,081	-1.61%
2024-05-09	78.72	83.28	78.72	82.70	82.34	qfq	4,055,234	333,289,996	5.00%
2024-05-08	79.50	79.73	77.78	78.76	78.42	qfq	2,015,604	158,346,500	-1.23%
2024-05-07	80.61	80.88	79.40	79.74	79.39	qfq	1,566,256	125,345,456	-1.08%
2024-05-06	79.50	81.38	78.35	80.61	80.26	qfq	2,872,031	229,905,113	3.08%
2024-04-30	80.40	80.40	77.88	78.20	77.86	qfq	2,136,480	168,360,266	-2.81%
2024-04-29	78.21	81.12	78.11	80.46	80.11	qfq	2,575,213	206,363,519	0.83%
2024-04-26	76.00	79.81	75.56	79.80	79.45	qfq	2,655,400	207,910,049	4.40%
2024-04-25	75.90	77.50	74.77	76.44	76.11	qfq	2,122,200	161,935,652	0.24%
2024-04-24	75.20	76.58	74.39	76.26	75.93	qfq	1,759,444	133,133,182	1.38%
2024-04-23	76.37	77.48	74.37	75.22	74.89	qfq	1,698,800	128,030,654	-1.48%
2024-04-22	76.78	77.99	75.01	76.35	76.02	qfq	1,945,574	148,549,980	-1.36%
2024-04-19	80.00	80.20	77.37	77.40	77.06	qfq	2,330,060	182,002,211	-4.16%
2024-04-18	81.80	82.66	80.21	80.76	80.41	qfq	1,862,981	151,313,946	-1.15%
2024-04-17	80.61	81.79	79.60	81.70	81.34	qfq	2,380,156	192,081,138	1.49%
2024-04-16	80.80	83.48	80.10	80.50	80.15	qfq	2,958,856	242,076,084	-1.31%
2024-04-15	77.80	83.12	76.41	81.57	81.21	qfq	3,258,359	261,731,047	6.40%
2024-04-12	78.18	78.55	76.51	76.66	76.33	qfq	1,178,677	91,294,055	-1.47%
2024-04-11	77.60	79.30	77.60	77.80	77.46	qfq	1,095,309	85,936,900	-0.75%
2024-04-10	80.40	80.42	78.34	78.39	78.05	qfq	1,194,500	94,673,589	-2.54%
2024-04-09	80.22	81.38	79.52	80.43	80.08	qfq	1,028,248	82,585,221	0.27%
2024-04-08	82.00	82.09	79.78	80.21	79.86	qfq	1,216,753	98,094,119	-1.98%
2024-04-03	83.42	83.84	81.41	81.83	81.47	qfq	1,509,184	124,439,660	-2.40%
2024-04-02	82.96	85.37	82.45	83.84	83.47	qfq	2,744,119	230,191,144	1.06%
2024-04-01	85.37	85.37	82.10	82.96	82.60	qfq	2,257,067	187,081,003	-0.88%
2024-03-29	79.88	84.30	79.15	83.70	83.33	qfq	2,936,839	240,447,535	4.49%
2024-03-28	77.50	80.95	77.00	80.10	79.75	qfq	2,325,240	184,575,942	4.27%
2024-03-27	78.58	79.15	76.82	76.82	76.48	qfq	2,167,204	168,019,291	-2.39%
2024-03-26	81.14	81.70	77.77	78.70	78.36	qfq	2,680,858	212,297,759	-3.02%
2024-03-25	85.34	85.89	81.00	81.15	80.80	qfq	3,239,517	269,575,947	-5.35%
2024-03-22	87.50	88.36	85.58	85.74	85.37	qfq	1,841,776	159,164,777	-2.59%
2024-03-21	89.53	91.10	87.50	88.02	87.64	qfq	1,985,392	175,865,623	-1.43%
2024-03-20	88.22	89.30	87.89	89.30	88.91	qfq	1,659,900	147,195,671	0.77%
2024-03-19	88.64	89.66	87.81	88.62	88.23	qfq	1,703,500	151,238,930	-0.34%
2024-03-18	87.05	89.32	86.26	88.92	88.53	qfq	2,214,469	195,397,757	3.08%
2024-03-15	87.10	87.51	85.60	86.26	85.88	qfq	1,847,225	159,439,984	-1.39%
2024-03-14	89.66	89.96	87.01	87.48	87.10	qfq	2,331,211	205,577,727	-2.76%
2024-03-13	90.11	91.35	89.30	89.96	89.57	qfq	2,132,944	192,974,610	0.51%
2024-03-12	89.30	90.40	88.65	89.50	89.11	qfq	1,843,069	164,675,265	0.22%
2024-03-11	87.71	89.30	87.31	89.30	88.91	qfq	1,805,872	159,768,946	0.89%
2024-03-08	88.29	89.38	87.66	88.51	88.12	qfq	1,388,500	122,711,169	0.47%
2024-03-07	90.04	91.87	88.10	88.10	87.72	qfq	1,949,746	175,332,233	-2.00%
2024-03-06	91.00	91.58	89.52	89.90	89.51	qfq	1,835,600	165,944,432	-1.34%
2024-03-05	91.01	91.99	90.50	91.12	90.72	qfq	2,071,283	189,084,119	-1.09%
2024-03-04	91.70	93.59	90.51	92.12	91.72	qfq	2,891,182	266,266,635	0.62%
2024-03-01	91.50	93.20	89.62	91.55	91.15	qfq	3,570,188	326,529,383	0.60%
2024-02-29	83.80	91.00	83.79	91.00	90.60	qfq	4,192,469	372,175,463	6.87%
2024-02-28	90.10	92.66	85.15	85.15	84.78	qfq	3,695,467	328,346,490	-5.49%
2024-02-27	88.80	90.10	87.69	90.10	89.71	qfq	3,544,199	314,904,875	0.83%
2024-02-26	88.69	90.17	87.72	89.36	88.97	qfq	1,852,101	165,360,472	0.77%
2024-02-23	88.14	88.68	87.02	88.68	88.29	qfq	1,426,177	125,421,941	0.77%
2024-02-22	87.85	88.69	86.86	88.00	87.62	qfq	1,384,677	121,691,733	1.14%
2024-02-21	86.99	89.30	86.17	87.01	86.63	qfq	1,640,200	144,015,690	-0.57%
2024-02-20	86.51	88.00	86.37	87.51	87.13	qfq	1,320,179	115,290,805	0.08%
2024-02-19	90.00	90.20	86.50	87.44	87.06	qfq	2,416,891	211,763,461	-0.07%
2024-02-08	84.97	87.98	83.30	87.50	87.12	qfq	3,133,215	269,953,910	4.09%
2024-02-07	81.81	85.89	80.50	84.06	83.69	qfq	2,947,531	246,854,491	2.84%
2024-02-06	74.50	81.74	73.69	81.74	81.38	qfq	3,079,345	243,814,195	8.62%
2024-02-05	74.94	76.98	70.50	75.25	74.92	qfq	3,307,154	244,451,537	-0.82%
2024-02-02	78.00	78.90	72.94	75.87	75.54	qfq	2,359,437	179,549,852	-3.34%
2024-02-01	77.74	79.39	76.68	78.49	78.15	qfq	1,830,084	143,245,488	0.89%
2024-01-31	79.88	80.47	77.66	77.80	77.46	qfq	1,881,232	148,168,609	-2.88%
2024-01-30	82.59	82.81	79.95	80.11	79.76	qfq	1,587,125	128,870,696	-3.26%
2024-01-29	84.00	85.85	82.80	82.81	82.45	qfq	1,730,274	145,340,885	-2.00%
2024-01-26	87.86	87.98	84.50	84.50	84.13	qfq	2,216,139	190,871,898	-4.70%
2024-01-25	86.77	89.50	85.80	88.67	88.28	qfq	2,684,712	236,804,915	1.78%
2024-01-24	86.85	87.58	83.73	87.12	86.74	qfq	2,446,682	209,659,701	0.37%
2024-01-23	85.22	87.38	84.24	86.80	86.42	qfq	2,275,728	196,225,551	1.78%
2024-01-22	87.68	89.18	84.61	85.28	84.91	qfq	2,475,380	214,740,265	-4.14%
2024-01-19	93.36	93.36	88.70	88.96	88.57	qfq	2,812,125	253,523,550	-4.22%
2024-01-18	94.09	95.12	89.90	92.88	92.47	qfq	3,057,820	279,564,131	-1.29%
2024-01-17	96.72	98.79	94.00	94.09	93.68	qfq	2,261,122	215,377,363	-3.26%
2024-01-16	98.94	98.94	96.20	97.26	96.84	qfq	1,149,983	111,792,255	-1.25%
2024-01-15	96.50	99.15	95.40	98.49	98.06	qfq	1,591,782	155,682,997	1.11%
2024-01-12	101.06	101.17	97.40	97.41	96.98	qfq	1,533,215	151,610,649	-3.72%
2024-01-11	99.00	101.98	98.53	101.17	100.73	qfq	1,720,248	173,327,952	1.78%
2024-01-10	99.30	100.19	95.55	99.40	98.97	qfq	1,992,828	196,202,588	-0.12%
2024-01-09	99.73	101.37	98.76	99.52	99.09	qfq	1,030,742	103,119,255	-0.27%
2024-01-08	100.55	100.99	97.78	99.79	99.35	qfq	1,609,797	159,653,704	-1.01%
2024-01-05	102.45	103.17	100.40	100.81	100.37	qfq	1,102,305	111,987,955	-1.61%
2024-01-04	103.51	103.88	101.60	102.46	102.01	qfq	1,218,145	124,697,292	-0.91%
2024-01-03	104.50	104.99	102.88	103.40	102.95	qfq	1,295,071	134,360,641	-1.52%
2024-01-02	105.58	106.20	104.52	105.00	104.54	qfq	1,783,823	188,422,129	-0.80%
2023-12-29	104.89	106.50	104.20	105.85	105.39	qfq	1,904,373	201,166,239	0.63%
2023-12-28	104.00	105.30	103.30	105.19	104.73	qfq	2,035,357	212,350,969	0.72%
2023-12-27	103.50	105.38	102.70	104.44	103.98	qfq	1,710,496	178,485,255	1.07%
2023-12-26	102.68	104.20	101.40	103.33	102.88	qfq	1,398,825	144,208,092	0.62%
2023-12-25	101.12	102.98	100.22	102.69	102.24	qfq	1,306,118	133,157,675	1.17%
2023-12-22	101.89	102.09	98.80	101.50	101.06	qfq	2,014,480	202,328,712	-0.58%
2023-12-21	101.00	102.73	100.50	102.09	101.64	qfq	1,354,385	137,837,612	0.89%
2023-12-20	100.70	102.50	99.75	101.19	100.75	qfq	1,751,785	177,704,695	0.21%
2023-12-19	99.00	101.01	98.54	100.98	100.54	qfq	1,927,548	192,910,213	1.69%
2023-12-18	99.41	100.17	98.21	99.30	98.87	qfq	1,578,029	156,710,203	-0.10%
2023-12-15	101.07	101.60	99.00	99.40	98.97	qfq	1,760,433	175,837,111	-1.50%
2023-12-14	102.00	103.50	100.90	100.91	100.47	qfq	2,088,369	212,826,061	-0.46%
2023-12-13	103.99	104.50	101.14	101.38	100.94	qfq	2,727,082	279,827,025	-2.51%
2023-12-12	106.78	107.89	103.37	103.99	103.54	qfq	3,237,449	339,473,648	-2.61%
2023-12-11	107.50	108.01	104.69	106.78	106.31	qfq	5,194,618	551,860,240	-1.60%
2023-12-08	106.50	109.19	106.00	108.52	108.05	qfq	12,888,808	1,395,996,755	1.92%
2023-12-07	104.95	108.00	104.00	106.48	106.01	qfq	6,262,931	664,099,492	1.99%
2023-12-06	100.00	105.29	99.82	104.40	103.94	qfq	5,124,474	530,502,611	4.00%
2023-12-05	100.00	101.36	99.20	100.38	99.94	qfq	2,755,845	277,483,731	0.10%
2023-12-04	100.00	101.10	99.86	100.28	99.84	qfq	1,844,830	185,478,002	1.00%
2023-12-01	98.30	99.32	97.30	99.29	98.86	qfq	1,304,199	128,263,495	1.00%
2023-11-30	99.49	99.92	97.81	98.31	97.88	qfq	2,607,202	256,695,054	-1.25%
2023-11-29	99.30	100.50	99.00	99.55	99.12	qfq	1,673,037	167,241,660	0.18%
2023-11-28	99.81	99.85	98.24	99.37	98.94	qfq	1,495,543	148,143,417	-0.03%
2023-11-27	95.73	100.28	95.60	99.40	98.97	qfq	2,635,576	260,141,827	3.27%
2023-11-24	97.62	97.93	95.60	96.25	95.83	qfq	1,638,882	157,777,587	-1.52%
2023-11-23	97.07	98.19	96.52	97.74	97.31	qfq	1,024,675	99,813,617	0.47%
2023-11-22	98.08	98.67	97.19	97.28	96.85	qfq	1,318,119	129,104,159	-1.05%
2023-11-21	100.12	100.98	98.00	98.31	97.88	qfq	2,003,894	199,110,917	-1.56%
2023-11-20	99.07	100.51	98.30	99.87	99.43	qfq	1,418,409	141,032,505	0.81%
2023-11-17	99.57	99.79	97.77	99.07	98.64	qfq	1,659,638	163,495,250	0.08%
2023-11-16	100.25	100.34	98.90	98.99	98.56	qfq	1,596,732	158,717,611	-1.60%
2023-11-15	103.18	103.20	100.02	100.60	100.16	qfq	2,415,600	244,279,448	-1.59%
2023-11-14	101.78	102.67	100.69	102.23	101.78	qfq	2,076,079	211,086,338	0.23%
2023-11-13	98.87	102.41	98.69	102.00	101.55	qfq	3,296,523	332,478,617	3.89%
2023-11-10	98.09	99.79	97.82	98.18	97.75	qfq	1,839,953	181,483,447	-0.90%
2023-11-09	100.15	101.25	99.00	99.07	98.64	qfq	1,793,071	178,985,526	-1.08%
2023-11-08	100.60	101.36	99.50	100.15	99.71	qfq	2,597,381	260,428,147	-1.38%
2023-11-07	102.39	102.42	97.43	101.55	101.11	qfq	4,158,544	416,484,047	-1.41%
2023-11-06	102.88	104.40	102.27	103.00	102.55	qfq	2,776,624	286,036,784	0.13%
2023-11-03	101.53	103.33	100.90	102.87	102.42	qfq	1,791,516	183,506,820	1.35%
2023-11-02	102.00	103.11	101.50	101.50	101.06	qfq	1,555,996	159,008,254	-0.94%
2023-11-01	102.05	104.49	101.20	102.46	102.01	qfq	2,195,905	225,176,879	-0.72%
2023-10-31	103.20	104.55	102.53	103.20	102.75	qfq	1,799,478	186,034,334	0.33%
2023-10-30	99.07	103.83	99.07	102.86	102.41	qfq	3,435,178	348,987,349	2.80%
2023-10-27	97.48	100.36	97.01	100.06	99.62	qfq	2,246,323	222,057,020	1.73%
2023-10-26	95.75	98.75	95.62	98.36	97.93	qfq	2,123,596	207,464,528	1.78%
2023-10-25	95.80	97.50	94.60	96.64	96.22	qfq	2,224,099	214,636,285	1.45%
2023-10-24	96.57	96.90	93.00	95.26	94.84	qfq	2,599,178	246,472,424	-0.64%
2023-10-23	99.60	99.86	95.45	95.87	95.45	qfq	2,028,148	196,135,683	-3.58%
2023-10-20	102.02	103.17	99.12	99.43	99.00	qfq	2,308,540	232,071,077	-2.68%
2023-10-19	101.73	105.38	101.50	102.17	101.72	qfq	2,408,921	250,080,371	-0.32%
2023-10-18	104.70	106.26	100.58	102.50	102.05	qfq	2,698,841	276,492,554	-2.39%
2023-10-17	104.69	106.49	103.79	105.01	104.55	qfq	1,912,082	200,871,584	0.40%
2023-10-16	105.00	105.40	103.60	104.59	104.13	qfq	1,934,600	201,991,576	-1.24%
2023-10-13	106.00	107.12	104.60	105.90	105.44	qfq	2,067,400	218,731,433	-1.39%
2023-10-12	105.98	109.00	104.74	107.39	106.92	qfq	3,472,631	370,367,376	1.98%
2023-10-11	105.81	106.28	103.74	105.30	104.84	qfq	2,500,845	263,197,133	-0.49%
2023-10-10	104.87	106.40	104.50	105.82	105.36	qfq	2,020,027	213,297,726	0.89%
2023-10-09	104.00	105.21	103.55	104.89	104.43	qfq	1,325,724	138,604,553	-0.03%
2023-09-28	104.33	105.60	102.88	104.92	104.46	qfq	2,221,541	231,792,570	1.25%
2023-09-27	103.00	105.11	102.80	103.62	103.17	qfq	1,377,936	143,394,258	0.07%
2023-09-26	104.25	106.20	103.50	103.55	103.10	qfq	1,614,226	169,003,934	-1.38%
2023-09-25	104.90	105.86	102.90	105.00	104.54	qfq	1,964,864	205,282,070	0.05%
2023-09-22	102.90	105.28	101.00	104.95	104.49	qfq	2,712,080	280,144,665	1.35%
2023-09-21	103.20	105.70	103.20	103.55	103.10	qfq	1,565,750	162,865,893	0.36%
2023-09-20	107.54	108.90	102.78	103.18	102.73	qfq	3,782,513	398,046,704	-5.44%
2023-09-19	109.98	111.15	107.81	109.12	108.64	qfq	2,419,477	265,458,466	0.02%
2023-09-18	109.08	111.33	108.60	109.10	108.62	qfq	2,732,095	300,530,086	-1.98%
2023-09-15	107.18	111.80	106.33	111.30	110.81	qfq	4,654,637	509,508,540	3.45%
2023-09-14	106.00	107.65	104.53	107.59	107.12	qfq	2,795,795	296,186,431	1.20%
2023-09-13	107.28	107.76	103.55	106.31	105.85	qfq	4,433,360	468,184,108	-1.66%
2023-09-12	109.06	109.06	106.33	108.10	107.63	qfq	3,472,605	373,540,099	-0.92%
2023-09-11	109.00	111.50	106.80	109.10	108.62	qfq	4,846,913	529,520,187	-0.95%
2023-09-08	107.08	112.50	107.05	110.15	109.67	qfq	7,586,111	838,020,009	1.42%
2023-09-07	116.25	116.33	107.89	108.61	108.14	qfq	10,293,026	1,148,539,626	-4.75%
2023-09-06	107.00	117.33	106.85	114.03	113.53	qfq	15,273,020	1,722,324,813	5.90%
2023-09-05	110.20	114.00	107.66	107.68	107.21	qfq	9,542,462	1,061,102,521	-0.79%
2023-09-04	106.00	109.36	105.00	108.54	108.07	qfq	5,329,752	573,750,827	3.49%
2023-09-01	108.00	110.80	104.82	104.88	104.42	qfq	4,506,013	486,151,657	-3.60%
2023-08-31	108.32	110.20	106.81	108.80	108.32	qfq	5,257,635	568,971,323	-0.01%
2023-08-30	113.20	116.54	107.55	108.81	108.33	qfq	7,069,762	795,868,179	1.47%
2023-08-29	102.63	107.33	102.28	107.23	106.76	qfq	2,115,376	223,690,847	3.93%
2023-08-28	110.50	110.90	102.55	103.18	102.73	qfq	1,785,877	189,511,273	-0.76%
2023-08-25	105.00	105.85	103.58	103.97	103.52	qfq	1,516,613	158,269,445	-1.22%
2023-08-24	103.10	105.90	102.00	105.25	104.79	qfq	2,192,793	228,729,701	2.16%
2023-08-23	104.60	106.26	103.00	103.02	102.57	qfq	2,139,100	223,171,154	-1.60%
2023-08-22	102.00	105.38	100.76	104.70	104.24	qfq	2,622,726	271,110,986	3.76%
2023-08-21	100.44	102.00	99.50	100.91	100.47	qfq	1,095,000	110,615,913	0.41%
2023-08-18	102.60	102.80	100.50	100.50	100.06	qfq	1,419,505	143,945,399	-1.50%
2023-08-17	101.65	103.95	100.84	102.03	101.58	qfq	1,546,068	158,039,019	-0.05%
2023-08-16	103.22	105.38	101.80	102.08	101.63	qfq	1,761,401	182,094,859	-1.34%
2023-08-15	106.95	107.44	102.28	103.47	103.02	qfq	2,282,099	237,604,361	-2.95%
2023-08-14	101.50	108.29	101.45	106.62	106.15	qfq	2,704,273	285,990,238	3.69%
2023-08-11	104.62	105.62	102.82	102.83	102.38	qfq	1,165,600	120,548,568	-1.71%
2023-08-10	103.75	106.61	103.50	104.62	104.16	qfq	1,227,652	129,019,667	0.38%
2023-08-09	105.84	106.67	102.67	104.22	103.76	qfq	2,003,439	208,675,820	-1.68%
2023-08-08	105.39	108.18	103.33	106.00	105.54	qfq	3,014,895	319,894,279	-2.56%
2023-08-07	106.97	109.97	105.85	108.78	108.30	qfq	2,661,139	287,393,286	1.67%
2023-08-04	106.93	108.82	105.65	106.99	106.52	qfq	3,269,640	350,127,798	0.04%
2023-08-03	108.00	108.98	106.66	106.95	106.48	qfq	2,983,994	321,183,605	-2.01%
2023-08-02	102.13	110.65	101.55	109.14	108.66	qfq	8,079,657	869,131,123	5.77%
2023-08-01	102.60	104.22	101.00	103.19	102.74	qfq	2,956,952	303,636,282	0.53%
2023-07-31	99.90	102.66	97.80	102.65	102.20	qfq	4,440,459	444,462,264	0.41%
2023-07-28	104.50	105.66	101.93	102.23	101.78	qfq	2,127,418	219,618,142	-0.54%
2023-07-27	102.45	104.43	101.81	102.78	102.33	qfq	1,056,796	109,033,854	-0.05%
2023-07-26	101.80	104.44	101.06	102.83	102.38	qfq	1,599,048	164,884,818	0.24%
2023-07-25	101.39	103.69	99.93	102.58	102.13	qfq	2,182,173	222,046,397	2.39%
2023-07-24	101.37	102.25	99.58	100.19	99.75	qfq	1,433,015	144,388,383	-1.16%
2023-07-21	102.00	103.00	101.17	101.37	100.93	qfq	1,794,441	182,726,941	-1.85%
2023-07-20	108.10	109.19	103.00	103.28	102.83	qfq	2,673,093	282,360,241	-4.94%
2023-07-19	107.91	108.74	106.26	108.65	108.18	qfq	2,061,362	221,673,389	0.32%
2023-07-18	111.40	111.98	108.06	108.30	107.83	qfq	2,412,769	264,350,584	-2.74%