SECURITY DETAIL · RAW DATA

心脉医疗688016.SH

ASSECNYSTOCK

最近收盘价89.682026-07-17

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）2,680,088

成交额（元）245,552,619

日线记录728

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 6 条

复权因子 1456 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
2026-05-30	2026-06-05	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-11	2025-10-17	cash_dividend	1.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-06	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-02	2024-11-08	cash_dividend	1.66205	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-08	2024-05-14	cash_dividend	3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-08	2024-05-14	stock_dividend	—	0.49	—	—	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	94.19	94.88	89.50	89.68	89.68	qfq	2,680,088	245,552,619	-4.80%
2026-07-16	92.93	95.78	91.93	94.20	94.20	qfq	2,350,941	221,856,948	0.73%
2026-07-15	91.56	95.28	91.25	93.52	93.52	qfq	2,610,024	244,802,201	1.54%
2026-07-14	88.56	92.12	88.25	92.10	92.10	qfq	1,800,530	163,618,338	3.48%
2026-07-13	90.67	90.98	88.88	89.00	89.00	qfq	1,375,003	123,218,856	-1.19%
2026-07-10	89.22	91.98	88.17	90.07	90.07	qfq	1,810,937	164,100,063	0.49%
2026-07-09	89.60	90.88	88.40	89.63	89.63	qfq	1,420,649	127,059,233	-0.21%
2026-07-08	90.75	91.54	88.60	89.82	89.82	qfq	1,438,855	129,509,532	-1.01%
2026-07-07	92.46	92.46	90.30	90.74	90.74	qfq	1,429,321	130,186,452	-2.17%
2026-07-06	93.66	94.20	91.93	92.75	92.75	qfq	1,724,317	160,379,073	-1.01%
2026-07-03	91.00	93.97	90.80	93.70	93.70	qfq	2,473,524	229,550,628	3.55%
2026-07-02	90.47	92.48	90.05	90.49	90.49	qfq	1,744,095	158,739,618	-0.41%
2026-07-01	88.93	90.90	86.72	90.86	90.86	qfq	2,293,361	204,878,790	2.50%
2026-06-30	89.70	89.80	87.52	88.64	88.64	qfq	1,916,318	169,419,851	-1.90%
2026-06-29	85.82	91.25	83.33	90.36	90.36	qfq	3,721,750	325,010,974	4.97%
2026-06-26	88.59	88.85	85.80	86.08	86.08	qfq	1,342,127	116,338,113	-2.80%
2026-06-25	89.28	89.28	85.00	88.56	88.56	qfq	1,953,882	170,137,569	-0.87%
2026-06-24	90.48	91.25	88.00	89.34	89.34	qfq	1,615,249	144,923,405	0.61%
2026-06-23	88.63	91.08	88.00	88.80	88.80	qfq	1,803,192	161,421,719	0.36%
2026-06-22	88.00	88.88	84.53	88.48	88.48	qfq	2,653,548	229,865,490	-0.78%
2026-06-18	90.20	91.18	88.73	89.18	89.18	qfq	1,459,765	131,022,664	-0.21%
2026-06-17	89.53	90.17	89.00	89.37	89.37	qfq	1,306,750	116,928,313	-0.18%
2026-06-16	91.28	91.28	88.70	89.53	89.53	qfq	2,051,385	183,641,600	-1.85%
2026-06-15	93.00	94.27	89.88	91.22	91.22	qfq	2,389,197	218,894,141	-1.86%
2026-06-12	92.00	93.00	90.53	92.95	92.95	qfq	2,365,513	217,830,840	1.67%
2026-06-11	91.52	92.19	89.72	91.42	91.42	qfq	1,647,405	149,626,430	-0.70%
2026-06-10	95.66	95.66	91.56	92.06	92.06	qfq	2,460,944	228,278,001	-3.96%
2026-06-09	97.88	97.88	95.52	95.86	95.86	qfq	1,337,628	128,920,495	-1.68%
2026-06-08	97.36	98.48	96.07	97.50	97.50	qfq	1,459,305	141,899,437	-1.12%
2026-06-05	99.26	99.29	98.11	98.60	98.60	qfq	1,098,200	108,437,308	-0.69%
2026-06-04	102.02	102.35	98.72	99.29	98.31	qfq	2,103,399	210,016,118	-3.08%
2026-06-03	103.97	104.82	101.57	102.45	101.44	qfq	1,933,190	199,372,726	-1.91%
2026-06-02	100.51	104.82	98.15	104.45	103.42	qfq	3,491,057	357,087,229	3.93%
2026-06-01	102.10	102.50	100.19	100.50	99.51	qfq	1,473,877	148,861,025	-1.61%
2026-05-29	102.60	104.58	100.53	102.14	101.13	qfq	2,234,540	229,094,091	-0.47%
2026-05-28	103.88	104.88	101.52	102.62	101.61	qfq	1,857,392	191,383,889	-1.08%
2026-05-27	102.00	105.15	100.88	103.74	102.72	qfq	2,317,485	239,108,715	1.61%
2026-05-26	101.50	102.66	99.82	102.10	101.09	qfq	1,946,464	197,331,379	0.49%
2026-05-25	99.36	101.98	98.89	101.60	100.60	qfq	2,069,619	208,329,732	2.24%
2026-05-22	100.88	101.30	98.36	99.37	98.39	qfq	1,996,404	198,300,672	-0.62%
2026-05-21	97.40	105.00	97.40	99.99	99.00	qfq	3,767,991	383,950,978	2.78%
2026-05-20	99.19	99.45	97.22	97.29	96.33	qfq	1,766,798	172,933,270	-2.08%
2026-05-19	98.71	99.98	97.70	99.36	98.38	qfq	1,418,276	140,012,087	0.26%
2026-05-18	103.34	103.34	98.72	99.10	98.12	qfq	3,390,679	339,749,715	-4.41%
2026-05-15	104.05	106.94	103.26	103.67	102.65	qfq	2,766,227	290,320,514	-0.31%
2026-05-14	105.99	106.11	102.59	103.99	102.96	qfq	2,140,829	223,213,669	-2.27%
2026-05-13	104.88	107.27	104.32	106.41	105.36	qfq	2,137,592	227,097,449	1.20%
2026-05-12	105.07	105.47	103.32	105.15	104.11	qfq	2,168,943	226,256,444	-0.05%
2026-05-11	102.18	105.22	100.20	105.20	104.16	qfq	3,260,975	334,064,910	3.46%
2026-05-08	101.21	102.93	100.90	101.68	100.68	qfq	1,766,423	179,973,522	0.36%
2026-05-07	101.10	102.16	100.63	101.32	100.32	qfq	1,784,761	180,886,312	0.53%
2026-05-06	102.60	102.60	99.98	100.79	99.80	qfq	2,726,268	276,188,203	-1.50%
2026-04-30	103.00	103.37	101.61	102.32	101.31	qfq	3,165,168	324,877,256	3.26%
2026-04-29	99.12	99.95	98.22	99.09	98.11	qfq	1,536,971	152,090,296	-0.30%
2026-04-28	96.67	99.58	96.65	99.39	98.41	qfq	2,435,447	239,828,734	2.83%
2026-04-27	98.09	99.21	96.61	96.65	95.70	qfq	1,972,487	192,222,316	-2.09%
2026-04-24	100.18	100.18	98.06	98.71	97.74	qfq	1,303,510	128,825,199	-1.49%
2026-04-23	99.78	100.76	99.01	100.20	99.21	qfq	1,739,445	173,761,427	0.35%
2026-04-22	99.61	100.16	98.75	99.85	98.86	qfq	1,311,962	130,376,669	0.23%
2026-04-21	99.50	100.60	98.56	99.62	98.64	qfq	1,393,999	138,503,027	0.39%
2026-04-20	98.49	99.49	98.09	99.23	98.25	qfq	1,311,886	129,755,901	0.55%
2026-04-17	102.10	102.20	98.53	98.69	97.72	qfq	2,481,255	247,386,987	-1.83%
2026-04-16	101.09	101.20	99.97	100.53	99.54	qfq	1,620,373	162,691,860	-0.56%
2026-04-15	101.50	102.30	100.81	101.10	100.10	qfq	1,897,199	192,714,160	0.15%
2026-04-14	101.00	101.19	99.52	100.95	99.95	qfq	1,652,284	165,635,330	0.88%
2026-04-13	101.67	101.71	99.52	100.07	99.08	qfq	1,853,717	185,978,164	-2.34%
2026-04-10	101.50	103.68	101.04	102.47	101.46	qfq	2,448,763	250,989,229	1.64%
2026-04-09	103.42	103.55	100.61	100.82	99.82	qfq	1,856,374	189,094,667	-3.06%
2026-04-08	103.70	104.33	103.00	104.00	102.97	qfq	1,856,160	192,458,101	2.53%
2026-04-07	100.60	103.38	98.78	101.43	100.43	qfq	1,992,229	202,129,888	1.76%
2026-04-03	102.44	102.85	99.40	99.68	98.70	qfq	2,015,140	202,273,743	-2.83%
2026-04-02	104.95	104.95	101.99	102.58	101.57	qfq	1,680,216	173,613,676	-2.16%
2026-04-01	103.00	105.28	102.28	104.85	103.82	qfq	2,805,642	290,980,243	3.26%
2026-03-31	106.00	107.00	101.37	101.54	100.54	qfq	3,204,645	330,585,976	-4.22%
2026-03-30	103.75	107.10	103.02	106.01	104.96	qfq	2,009,117	211,607,235	1.37%
2026-03-27	101.60	105.58	101.60	104.58	103.55	qfq	1,966,083	204,557,479	1.88%
2026-03-26	105.90	107.58	102.20	102.65	101.64	qfq	2,149,119	224,424,602	-3.16%
2026-03-25	107.80	109.08	105.60	106.00	104.95	qfq	2,129,121	227,849,375	0.28%
2026-03-24	103.60	105.80	102.26	105.70	104.66	qfq	2,105,636	219,678,305	3.63%
2026-03-23	104.88	105.47	100.79	102.00	100.99	qfq	2,614,050	269,493,146	-2.92%
2026-03-20	108.88	110.30	105.07	105.07	104.03	qfq	2,278,973	244,490,951	-2.30%
2026-03-19	108.10	109.65	107.00	107.54	106.48	qfq	2,169,721	234,326,871	-1.93%
2026-03-18	107.77	110.37	106.51	109.66	108.58	qfq	2,195,154	238,004,875	1.90%
2026-03-17	108.66	110.28	107.52	107.62	106.56	qfq	1,884,873	205,073,705	-2.48%
2026-03-16	108.00	110.36	107.08	110.36	109.27	qfq	2,013,598	219,599,428	2.90%
2026-03-13	109.94	111.13	107.00	107.25	106.19	qfq	2,364,310	257,688,636	-2.82%
2026-03-12	111.50	111.50	108.38	110.36	109.27	qfq	1,948,940	213,575,377	-1.11%
2026-03-11	109.70	112.95	109.06	111.60	110.50	qfq	3,108,871	346,456,025	1.50%
2026-03-10	105.82	110.79	104.51	109.95	108.86	qfq	3,256,315	354,269,718	5.41%
2026-03-09	105.25	105.30	102.25	104.31	103.28	qfq	3,280,048	339,507,672	-2.86%
2026-03-06	108.16	109.68	106.01	107.38	106.32	qfq	2,225,433	239,010,728	-1.08%
2026-03-05	109.40	113.37	107.46	108.55	107.48	qfq	4,420,527	485,991,235	0.97%
2026-03-04	108.80	110.37	106.66	107.51	106.45	qfq	3,358,640	363,717,768	-1.71%
2026-03-03	111.80	116.00	108.88	109.38	108.30	qfq	5,159,139	576,243,128	-2.16%
2026-03-02	107.80	113.77	105.89	111.80	110.70	qfq	7,929,882	873,361,726	10.15%
2026-02-27	101.29	101.60	100.12	101.50	100.50	qfq	894,854	90,455,621	-0.12%
2026-02-26	101.81	102.09	100.72	101.62	100.62	qfq	958,988	97,044,173	0.02%
2026-02-25	97.41	102.50	97.12	101.60	100.60	qfq	2,420,651	243,336,057	4.21%
2026-02-24	97.34	97.64	96.58	97.50	96.54	qfq	1,064,657	103,365,978	0.57%
2026-02-13	98.19	98.37	96.95	96.95	95.99	qfq	876,831	85,471,666	-1.27%
2026-02-12	99.80	99.80	98.14	98.20	97.23	qfq	1,006,896	99,221,353	-0.62%
2026-02-11	98.95	100.00	98.56	98.81	97.83	qfq	826,148	82,042,247	-0.20%
2026-02-10	98.44	99.68	97.60	99.01	98.03	qfq	1,070,527	105,910,606	0.72%
2026-02-09	98.20	98.86	97.75	98.30	97.33	qfq	942,106	92,591,264	0.33%
2026-02-06	99.39	99.69	97.93	97.98	97.01	qfq	1,181,334	116,637,911	-1.28%
2026-02-05	98.50	99.82	97.69	99.25	98.27	qfq	2,245,666	222,143,114	1.66%
2026-02-04	95.80	98.47	95.40	97.63	96.67	qfq	2,047,827	198,948,749	1.17%
2026-02-03	92.58	96.77	92.58	96.50	95.55	qfq	2,242,489	212,781,299	4.55%
2026-02-02	94.37	95.49	92.17	92.30	91.39	qfq	1,648,990	154,495,890	-2.87%
2026-01-30	94.26	95.50	92.81	95.03	94.09	qfq	1,928,378	181,665,031	0.33%
2026-01-29	93.53	95.78	92.63	94.72	93.79	qfq	2,160,095	204,413,385	0.77%
2026-01-28	95.79	95.79	94.00	94.00	93.07	qfq	1,587,360	150,186,089	-1.67%
2026-01-27	96.25	96.53	93.53	95.60	94.66	qfq	1,891,247	179,196,040	-0.73%
2026-01-26	98.33	99.00	95.32	96.30	95.35	qfq	2,455,826	236,892,888	-1.83%
2026-01-23	96.15	98.67	95.81	98.10	97.13	qfq	1,774,067	173,677,877	2.12%
2026-01-22	96.50	97.16	95.80	96.06	95.11	qfq	1,322,342	127,465,259	-0.45%
2026-01-21	95.61	97.38	95.50	96.49	95.54	qfq	1,225,581	118,599,873	0.62%
2026-01-20	97.00	97.73	95.37	95.90	94.95	qfq	1,580,434	152,069,253	-0.86%
2026-01-19	97.93	98.50	96.66	96.73	95.78	qfq	1,446,325	140,603,367	-1.28%
2026-01-16	99.40	100.28	97.67	97.98	97.01	qfq	1,851,925	182,554,965	-1.09%
2026-01-15	98.99	100.89	98.25	99.06	98.08	qfq	1,598,543	158,619,452	-0.29%
2026-01-14	98.46	102.45	98.12	99.35	98.37	qfq	3,210,146	323,060,132	0.54%
2026-01-13	98.47	100.25	98.18	98.82	97.84	qfq	2,639,254	262,038,258	0.39%
2026-01-12	98.53	99.58	97.31	98.44	97.47	qfq	2,001,805	196,262,241	0.51%
2026-01-09	96.73	98.13	96.30	97.94	96.97	qfq	1,752,049	170,549,158	1.25%
2026-01-08	96.13	97.78	95.81	96.73	95.78	qfq	1,670,844	161,828,831	0.65%
2026-01-07	96.12	97.18	95.33	96.11	95.16	qfq	1,578,083	152,150,335	-0.07%
2026-01-06	95.84	97.47	95.01	96.18	95.23	qfq	1,688,180	162,178,818	0.35%
2026-01-05	91.66	95.88	91.66	95.84	94.89	qfq	2,456,434	232,536,144	4.56%
2025-12-31	91.00	91.99	91.00	91.66	90.76	qfq	806,132	73,830,188	0.07%
2025-12-30	92.20	92.50	91.18	91.60	90.70	qfq	1,099,031	100,792,764	-1.01%
2025-12-29	92.99	93.80	92.30	92.53	91.62	qfq	1,072,717	99,831,561	-0.96%
2025-12-26	93.31	94.28	93.21	93.43	92.51	qfq	989,456	92,775,056	-0.48%
2025-12-25	92.78	94.06	92.37	93.88	92.95	qfq	989,162	92,364,935	1.44%
2025-12-24	91.90	92.55	91.07	92.55	91.64	qfq	754,978	69,460,947	1.18%
2025-12-23	92.84	92.87	91.30	91.47	90.57	qfq	930,184	85,540,005	-1.39%
2025-12-22	92.88	93.27	92.45	92.76	91.84	qfq	741,658	68,922,252	-0.04%
2025-12-19	92.58	93.25	92.18	92.80	91.88	qfq	822,287	76,366,824	0.34%
2025-12-18	92.53	92.77	91.72	92.49	91.58	qfq	793,950	73,337,639	-0.05%
2025-12-17	90.60	92.73	90.41	92.54	91.63	qfq	1,017,136	93,121,259	2.02%
2025-12-16	90.92	91.55	90.64	90.71	89.81	qfq	965,625	87,971,678	-0.37%
2025-12-15	90.88	91.86	90.80	91.05	90.15	qfq	783,992	71,606,413	-0.33%
2025-12-12	90.31	91.48	89.36	91.35	90.45	qfq	1,265,759	114,617,951	1.17%
2025-12-11	91.74	92.00	90.28	90.29	89.40	qfq	1,205,124	109,604,938	-1.45%
2025-12-10	91.60	91.87	90.55	91.62	90.72	qfq	811,008	73,914,901	0.22%
2025-12-09	92.71	93.08	91.40	91.42	90.52	qfq	899,597	82,875,593	-1.80%
2025-12-08	93.60	93.92	93.00	93.10	92.18	qfq	889,749	83,060,057	-0.09%
2025-12-05	92.45	93.18	91.51	93.18	92.26	qfq	867,340	80,109,063	1.28%
2025-12-04	92.38	93.00	91.60	92.00	91.09	qfq	1,083,370	99,976,593	-0.12%
2025-12-03	92.43	93.66	91.78	92.11	91.20	qfq	930,884	86,182,732	-0.04%
2025-12-02	93.45	93.69	92.04	92.15	91.24	qfq	863,635	79,946,451	-1.60%
2025-12-01	93.67	93.92	93.01	93.65	92.73	qfq	852,752	79,771,744	0.18%
2025-11-28	93.25	93.69	92.40	93.48	92.56	qfq	604,080	56,336,190	0.54%
2025-11-27	92.82	93.79	92.56	92.98	92.06	qfq	776,875	72,469,104	-0.02%
2025-11-26	93.18	93.82	92.70	93.00	92.08	qfq	762,272	71,026,552	-0.14%
2025-11-25	92.60	94.48	92.60	93.13	92.21	qfq	1,034,431	96,715,252	0.37%
2025-11-24	91.25	93.32	91.20	92.79	91.87	qfq	962,018	88,818,059	1.69%
2025-11-21	93.69	94.45	91.23	91.25	90.35	qfq	1,895,632	175,185,613	-3.02%
2025-11-20	96.00	96.88	94.03	94.09	93.16	qfq	1,454,905	138,475,788	-1.54%
2025-11-19	97.20	98.13	94.79	95.56	94.62	qfq	1,916,006	183,582,128	-1.89%
2025-11-18	98.95	99.31	97.07	97.40	96.44	qfq	1,194,292	116,961,184	-1.57%
2025-11-17	102.31	102.94	98.63	98.95	97.97	qfq	1,773,218	177,333,320	-3.23%
2025-11-14	101.31	105.94	101.31	102.25	101.24	qfq	2,035,722	211,790,981	0.25%
2025-11-13	101.20	102.41	100.71	101.99	100.98	qfq	1,394,361	141,682,028	0.73%
2025-11-12	100.43	102.66	100.28	101.25	100.25	qfq	1,700,917	173,007,992	0.35%
2025-11-11	99.48	101.31	98.89	100.90	99.90	qfq	1,673,765	167,407,610	1.43%
2025-11-10	97.51	99.70	97.50	99.48	98.50	qfq	1,964,893	193,420,323	1.79%
2025-11-07	99.19	99.19	96.85	97.73	96.77	qfq	1,358,289	132,940,648	-1.10%
2025-11-06	98.40	99.15	98.00	98.82	97.84	qfq	886,033	87,446,906	0.68%
2025-11-05	98.59	99.99	98.08	98.15	97.18	qfq	1,597,052	157,710,748	-1.20%
2025-11-04	101.98	102.20	99.03	99.34	98.36	qfq	1,653,580	165,580,574	-2.85%
2025-11-03	102.00	103.86	101.00	102.25	101.24	qfq	1,571,304	160,930,938	0.35%
2025-10-31	100.24	103.10	99.01	101.89	100.88	qfq	2,072,121	210,498,030	1.89%
2025-10-30	102.00	103.55	99.99	100.00	99.01	qfq	4,505,041	456,359,057	-5.14%
2025-10-29	104.00	105.75	102.83	105.42	104.38	qfq	1,358,752	141,654,450	1.29%
2025-10-28	105.00	105.68	103.80	104.08	103.05	qfq	1,083,132	113,304,184	-0.88%
2025-10-27	104.98	106.39	104.36	105.00	103.96	qfq	1,188,091	125,057,694	0.34%
2025-10-24	103.95	105.50	103.95	104.64	103.61	qfq	1,079,955	113,165,915	0.66%
2025-10-23	103.86	103.95	102.30	103.95	102.92	qfq	934,652	96,308,442	0.06%
2025-10-22	104.30	104.99	103.67	103.89	102.86	qfq	679,755	70,945,553	-0.47%
2025-10-21	101.70	105.27	101.70	104.38	103.35	qfq	1,426,825	148,022,314	2.28%
2025-10-20	102.70	103.25	101.70	102.05	101.04	qfq	919,199	94,014,259	0.30%
2025-10-17	104.99	105.26	101.68	101.74	100.74	qfq	1,528,664	157,035,438	-3.36%
2025-10-16	106.01	107.39	104.73	105.28	102.98	qfq	1,462,742	154,931,139	-1.02%
2025-10-15	106.50	106.99	105.21	106.36	104.03	qfq	1,559,125	165,543,677	-0.13%
2025-10-14	107.63	109.15	105.86	106.50	104.17	qfq	1,692,092	181,723,357	-1.05%
2025-10-13	104.65	108.95	104.03	107.63	105.28	qfq	1,803,893	193,378,435	-2.67%
2025-10-10	112.72	113.95	110.16	110.58	108.16	qfq	1,563,825	174,299,839	-1.90%
2025-10-09	112.69	113.24	111.00	112.72	110.26	qfq	2,081,381	233,923,191	1.00%
2025-09-30	108.22	113.33	108.06	111.60	109.16	qfq	2,116,304	234,621,211	3.12%
2025-09-29	108.78	108.80	106.36	108.22	105.85	qfq	1,486,980	159,984,348	-0.71%
2025-09-26	112.00	112.85	108.74	108.99	106.61	qfq	1,741,554	190,849,949	-2.64%
2025-09-25	108.73	114.10	108.10	111.95	109.50	qfq	3,675,321	412,046,090	2.65%
2025-09-24	106.32	109.39	105.62	109.06	106.68	qfq	2,329,434	251,793,502	2.73%
2025-09-23	107.81	109.80	104.75	106.16	103.84	qfq	2,503,784	265,973,761	-1.23%
2025-09-22	107.50	109.28	106.68	107.48	105.13	qfq	1,647,275	177,253,551	1.32%
2025-09-19	106.90	108.88	106.00	106.08	103.76	qfq	1,935,632	206,863,859	-0.51%
2025-09-18	108.18	110.45	106.01	106.62	104.29	qfq	2,412,754	261,337,072	-1.44%
2025-09-17	108.16	110.36	107.66	108.18	105.81	qfq	1,823,212	198,153,302	-0.41%
2025-09-16	108.00	109.45	107.66	108.63	106.26	qfq	1,448,447	157,039,452	0.57%
2025-09-15	108.21	109.68	107.45	108.01	105.65	qfq	1,560,181	168,888,571	-0.63%
2025-09-12	110.27	110.80	108.36	108.69	106.31	qfq	2,319,347	253,317,619	-1.81%
2025-09-11	110.00	110.69	107.00	110.69	108.27	qfq	2,060,269	224,788,973	0.51%
2025-09-10	109.77	111.50	109.50	110.13	107.72	qfq	1,444,330	159,541,755	-0.33%
2025-09-09	113.96	113.99	109.75	110.50	108.08	qfq	2,005,396	223,665,449	-2.32%
2025-09-08	107.50	114.00	107.00	113.13	110.66	qfq	4,204,422	470,634,251	5.93%
2025-09-05	105.00	106.88	104.46	106.80	104.47	qfq	2,547,076	269,317,848	2.02%
2025-09-04	108.25	108.55	102.96	104.69	102.40	qfq	2,648,759	279,560,580	-3.02%
2025-09-03	109.00	109.76	107.38	107.95	105.59	qfq	2,215,535	240,465,549	-0.19%
2025-09-02	110.18	111.50	107.03	108.16	105.80	qfq	2,648,382	288,403,397	-1.60%
2025-09-01	108.58	110.33	108.03	109.92	107.52	qfq	2,784,702	304,451,848	1.23%
2025-08-29	110.50	110.70	107.88	108.58	106.21	qfq	3,008,989	327,631,533	-1.45%
2025-08-28	112.10	113.13	107.20	110.18	107.77	qfq	5,307,592	583,320,278	-1.71%
2025-08-27	115.50	118.67	112.00	112.10	109.65	qfq	5,983,146	687,945,907	-5.22%
2025-08-26	119.00	121.97	117.91	118.28	115.69	qfq	2,339,549	279,127,562	-0.76%
2025-08-25	121.03	121.99	116.80	119.19	116.58	qfq	4,301,219	511,476,937	-1.58%
2025-08-22	120.51	121.84	119.77	121.10	118.45	qfq	1,501,426	181,113,695	-0.29%
2025-08-21	120.00	124.30	120.00	121.45	118.79	qfq	2,070,477	252,938,238	0.97%
2025-08-20	116.41	121.00	115.31	120.28	117.65	qfq	2,628,345	311,551,417	3.05%
2025-08-19	119.34	120.10	115.99	116.72	114.17	qfq	2,401,943	282,277,019	-2.24%
2025-08-18	118.00	121.11	116.36	119.40	116.79	qfq	2,852,745	337,406,380	1.18%
2025-08-15	117.00	119.60	115.95	118.01	115.43	qfq	2,493,726	293,566,086	2.00%
2025-08-14	120.50	121.02	115.51	115.70	113.17	qfq	2,990,388	352,502,141	-4.40%
2025-08-13	119.30	121.97	119.30	121.03	118.38	qfq	2,957,924	356,611,368	0.86%
2025-08-12	118.21	123.17	118.21	120.00	117.38	qfq	4,192,045	506,772,913	1.55%
2025-08-11	112.22	120.57	111.67	118.17	115.59	qfq	4,921,105	580,948,393	6.47%
2025-08-08	109.20	113.32	108.70	110.99	108.56	qfq	2,712,539	301,647,158	1.24%
2025-08-07	110.99	112.99	109.01	109.63	107.23	qfq	2,122,000	234,467,385	-0.81%
2025-08-06	112.32	113.19	109.89	110.53	108.11	qfq	1,684,183	187,224,079	-1.22%
2025-08-05	112.20	114.45	110.65	111.89	109.44	qfq	2,243,725	251,502,897	-1.37%
2025-08-04	109.20	114.35	108.22	113.44	110.96	qfq	2,952,115	327,978,955	3.41%
2025-08-01	110.22	113.03	109.22	109.70	107.30	qfq	2,064,287	229,207,189	-0.50%
2025-07-31	111.80	115.34	109.56	110.25	107.84	qfq	3,767,828	423,144,438	-1.22%
2025-07-30	113.43	116.10	111.48	111.61	109.17	qfq	3,337,789	379,583,812	-2.09%
2025-07-29	111.36	114.14	108.78	113.99	111.50	qfq	3,005,286	335,868,410	2.24%
2025-07-28	114.00	115.50	110.50	111.49	109.05	qfq	3,202,595	359,602,757	-0.22%
2025-07-25	110.20	112.50	110.20	111.74	109.30	qfq	4,990,376	556,612,241	2.45%
2025-07-24	101.77	111.80	101.26	109.07	106.69	qfq	5,827,157	626,180,264	7.00%
2025-07-23	99.88	103.82	99.88	101.93	99.70	qfq	2,701,121	277,176,200	1.65%
2025-07-22	102.52	102.52	99.85	100.28	98.09	qfq	2,495,613	251,979,566	-2.21%
2025-07-21	102.59	102.95	101.40	102.55	100.31	qfq	1,963,500	200,508,050	-0.40%
2025-07-18	102.00	103.33	101.00	102.96	100.71	qfq	3,146,084	322,582,435	0.95%
2025-07-17	97.11	103.01	96.43	101.99	99.76	qfq	4,862,658	490,039,279	5.10%
2025-07-16	98.09	98.96	96.40	97.04	94.92	qfq	2,502,817	243,816,028	-1.63%
2025-07-15	98.30	101.30	97.10	98.65	96.49	qfq	5,220,063	517,159,608	3.95%
2025-07-14	96.19	96.64	94.78	94.90	92.83	qfq	1,116,525	106,641,434	-1.06%
2025-07-11	94.69	96.88	93.61	95.92	93.82	qfq	2,439,512	232,376,781	1.30%
2025-07-10	92.50	94.69	92.21	94.69	92.62	qfq	1,651,010	154,923,490	1.69%
2025-07-09	92.86	93.55	92.30	93.12	91.08	qfq	1,272,851	118,339,758	0.29%
2025-07-08	92.00	93.19	92.00	92.85	90.82	qfq	1,209,525	112,102,011	0.86%
2025-07-07	95.09	95.09	91.85	92.06	90.05	qfq	2,209,331	205,405,197	-2.73%
2025-07-04	95.30	96.09	94.02	94.64	92.57	qfq	2,232,984	211,714,493	-0.66%
2025-07-03	94.58	96.89	94.58	95.27	93.19	qfq	2,198,126	210,274,887	0.77%
2025-07-02	94.06	96.91	94.06	94.54	92.47	qfq	3,216,391	306,874,903	-1.02%
2025-07-01	88.42	97.48	88.05	95.51	93.42	qfq	6,709,124	630,588,756	8.02%
2025-06-30	87.50	88.47	87.41	88.42	86.49	qfq	1,168,737	102,862,712	1.07%
2025-06-27	87.89	88.26	87.36	87.48	85.57	qfq	894,272	78,494,184	-0.18%
2025-06-26	88.68	88.77	87.56	87.64	85.72	qfq	1,320,126	116,200,793	-1.16%
2025-06-25	88.10	88.80	87.31	88.67	86.73	qfq	1,143,827	100,823,560	0.89%
2025-06-24	87.18	88.35	87.18	87.89	85.97	qfq	1,092,879	95,906,653	0.92%
2025-06-23	85.53	87.90	85.44	87.09	85.19	qfq	1,311,017	113,932,637	1.82%
2025-06-20	86.14	86.46	85.45	85.53	83.66	qfq	1,056,228	90,681,157	-0.55%
2025-06-19	87.29	87.31	85.70	86.00	84.12	qfq	1,292,145	111,478,955	-1.32%
2025-06-18	89.05	89.26	86.48	87.15	85.24	qfq	1,710,055	149,173,416	-2.13%
2025-06-17	88.96	90.25	88.55	89.05	87.10	qfq	1,144,787	102,013,191	0.10%
2025-06-16	88.33	90.47	88.10	88.96	87.02	qfq	1,007,055	89,760,339	0.57%
2025-06-13	90.17	90.72	88.15	88.46	86.53	qfq	2,028,401	180,700,643	-2.71%
2025-06-12	89.60	91.48	89.30	90.92	88.93	qfq	1,748,671	158,062,739	1.37%
2025-06-11	90.43	90.88	89.55	89.69	87.73	qfq	1,137,857	102,413,226	-0.29%
2025-06-10	89.58	92.00	88.58	89.95	87.98	qfq	2,534,141	228,187,278	0.81%
2025-06-09	87.89	89.66	87.30	89.23	87.28	qfq	1,688,321	150,115,639	2.06%
2025-06-06	88.46	88.88	87.02	87.43	85.52	qfq	1,285,345	112,708,064	-1.54%
2025-06-05	89.86	89.89	88.37	88.80	86.52	qfq	1,352,434	120,202,360	-1.17%
2025-06-04	89.87	90.20	89.34	89.85	87.54	qfq	1,152,112	103,385,470	-0.17%
2025-06-03	87.50	90.22	87.02	90.00	87.69	qfq	2,230,920	198,891,517	2.34%
2025-05-30	88.25	88.98	87.61	87.94	85.68	qfq	1,312,145	115,725,557	-0.07%
2025-05-29	86.76	88.28	86.30	88.00	85.74	qfq	1,510,340	132,371,357	1.72%
2025-05-28	86.38	86.97	86.03	86.51	84.29	qfq	576,616	49,929,426	0.07%
2025-05-27	86.71	87.00	85.88	86.45	84.23	qfq	711,982	61,465,639	-0.41%
2025-05-26	86.40	86.86	85.80	86.81	84.58	qfq	775,419	66,906,268	0.44%
2025-05-23	86.64	87.60	86.30	86.43	84.21	qfq	867,617	75,421,192	-0.24%
2025-05-22	87.80	87.90	86.60	86.64	84.42	qfq	869,204	75,755,714	-1.35%
2025-05-21	88.14	88.87	87.71	87.83	85.58	qfq	968,488	85,499,157	-0.99%
2025-05-20	86.93	89.23	86.71	88.71	86.43	qfq	1,963,526	173,494,527	2.04%
2025-05-19	85.05	87.10	84.10	86.94	84.71	qfq	1,568,623	134,542,977	2.21%
2025-05-16	85.50	85.55	84.89	85.06	82.88	qfq	874,981	74,497,062	-0.34%
2025-05-15	86.89	86.89	85.35	85.35	83.16	qfq	1,102,243	94,828,066	-1.81%
2025-05-14	86.24	87.12	85.65	86.92	84.69	qfq	1,043,559	90,164,964	0.75%
2025-05-13	87.48	87.50	86.12	86.27	84.06	qfq	1,159,156	100,700,777	-0.07%
2025-05-12	86.39	86.51	85.51	86.33	84.12	qfq	1,111,836	95,859,215	0.57%
2025-05-09	86.41	86.80	85.66	85.84	83.64	qfq	838,412	72,047,830	-0.85%
2025-05-08	85.58	86.86	85.50	86.58	84.36	qfq	998,370	86,389,662	0.59%
2025-05-07	86.50	87.66	85.60	86.07	83.86	qfq	1,224,565	105,915,728	0.05%
2025-05-06	85.40	86.07	85.04	86.03	83.82	qfq	1,032,639	88,442,787	1.85%
2025-04-30	83.69	85.10	83.69	84.47	82.30	qfq	1,138,558	96,231,584	0.86%
2025-04-29	83.01	84.30	83.01	83.75	81.60	qfq	895,457	74,925,198	0.72%
2025-04-28	85.32	85.59	83.04	83.15	81.02	qfq	1,872,524	156,837,038	-2.90%
2025-04-25	85.43	86.06	85.02	85.63	83.43	qfq	889,034	76,174,525	0.26%
2025-04-24	86.34	86.95	85.28	85.41	83.22	qfq	1,527,859	131,138,124	-1.26%
2025-04-23	87.45	87.80	86.35	86.50	84.28	qfq	1,351,426	117,281,376	-0.70%
2025-04-22	86.76	88.34	85.82	87.11	84.88	qfq	1,367,243	119,148,215	0.40%
2025-04-21	86.20	87.26	85.35	86.76	84.53	qfq	1,526,664	132,050,922	0.23%
2025-04-18	86.85	88.45	86.36	86.56	84.34	qfq	858,962	74,621,201	-0.33%
2025-04-17	85.90	87.68	85.75	86.85	84.62	qfq	1,176,116	102,215,645	0.63%
2025-04-16	88.68	88.68	85.60	86.31	84.10	qfq	2,130,656	184,794,897	-2.86%
2025-04-15	89.02	89.28	87.04	88.85	86.57	qfq	1,644,584	145,002,017	-0.19%
2025-04-14	90.65	92.99	88.95	89.02	86.74	qfq	1,997,868	180,383,369	-0.01%
2025-04-11	89.01	90.16	88.03	89.03	86.75	qfq	1,983,542	176,901,716	-0.24%
2025-04-10	88.60	92.85	88.60	89.24	86.95	qfq	2,913,507	263,834,177	2.04%
2025-04-09	85.50	88.13	81.81	87.46	85.22	qfq	3,057,022	261,527,120	0.32%
2025-04-08	90.50	93.49	85.00	87.18	84.94	qfq	4,550,085	402,750,581	-3.18%
2025-04-07	94.00	97.88	85.06	90.04	87.73	qfq	5,943,937	555,775,163	-7.67%
2025-04-03	97.11	99.39	96.51	97.52	95.02	qfq	3,383,272	331,209,822	-0.88%
2025-04-02	91.98	100.11	91.50	98.39	95.87	qfq	6,690,366	647,981,874	6.97%
2025-04-01	90.60	93.29	90.30	91.98	89.62	qfq	1,916,174	176,591,578	2.08%
2025-03-31	91.31	91.86	89.59	90.11	87.80	qfq	1,824,485	165,130,323	-2.37%
2025-03-28	93.60	94.56	92.30	92.30	89.93	qfq	1,903,483	177,934,521	-1.40%
2025-03-27	92.00	94.30	91.00	93.61	91.21	qfq	1,882,375	175,172,942	1.64%
2025-03-26	91.84	92.52	91.50	92.10	89.74	qfq	971,974	89,522,659	0.11%
2025-03-25	90.15	92.19	89.88	92.00	89.64	qfq	1,679,492	153,113,986	1.98%
2025-03-24	92.09	92.56	89.50	90.21	87.90	qfq	2,188,529	198,143,822	-2.07%
2025-03-21	93.08	93.52	92.08	92.12	89.76	qfq	1,247,658	115,489,336	-1.02%
2025-03-20	94.51	94.88	93.01	93.07	90.68	qfq	1,407,936	131,867,588	-1.46%
2025-03-19	94.84	95.27	94.00	94.45	92.03	qfq	1,392,933	131,666,078	-0.40%
2025-03-18	94.98	95.22	94.23	94.83	92.40	qfq	1,514,602	143,556,112	0.18%
2025-03-17	93.59	95.10	93.45	94.66	92.23	qfq	2,387,990	225,320,166	1.51%
2025-03-14	92.62	93.41	92.01	93.25	90.86	qfq	2,460,727	228,865,307	1.15%
2025-03-13	92.58	93.20	91.89	92.19	89.82	qfq	1,221,875	112,687,416	-0.42%
2025-03-12	92.68	93.30	92.12	92.58	90.20	qfq	1,406,738	130,298,066	-0.01%
2025-03-11	92.41	92.89	91.71	92.59	90.21	qfq	1,430,554	132,043,889	-0.42%
2025-03-10	92.77	93.39	92.34	92.98	90.59	qfq	1,365,176	126,690,220	0.52%
2025-03-07	93.03	93.05	92.21	92.50	90.13	qfq	1,686,925	156,110,430	-0.77%
2025-03-06	92.23	93.85	92.06	93.22	90.83	qfq	2,298,031	213,778,570	1.29%
2025-03-05	92.50	92.62	91.51	92.03	89.67	qfq	1,322,947	121,623,015	-0.72%
2025-03-04	91.21	93.34	91.21	92.70	90.32	qfq	1,832,943	169,310,292	0.96%
2025-03-03	92.18	92.91	91.52	91.82	89.46	qfq	2,222,562	204,711,860	-0.25%
2025-02-28	94.01	94.38	91.61	92.05	89.69	qfq	3,599,337	334,575,602	-2.90%
2025-02-27	95.00	96.33	93.84	94.80	92.37	qfq	3,681,666	349,490,683	-0.21%
2025-02-26	95.91	96.11	93.01	95.00	92.56	qfq	5,096,725	481,516,621	-1.09%
2025-02-25	105.31	106.50	95.02	96.05	93.59	qfq	9,623,816	954,440,307	-9.45%
2025-02-24	107.86	108.67	105.30	106.07	103.35	qfq	2,201,594	234,759,685	-1.95%
2025-02-21	108.00	109.88	106.66	108.18	105.40	qfq	2,215,833	239,336,645	0.32%
2025-02-20	105.55	108.98	105.00	107.83	105.06	qfq	2,054,803	220,987,125	2.02%
2025-02-19	105.00	105.94	103.36	105.70	102.99	qfq	1,456,387	152,746,784	0.34%
2025-02-18	107.49	107.59	105.00	105.34	102.64	qfq	1,508,321	159,863,950	-1.74%
2025-02-17	108.00	110.83	107.03	107.20	104.45	qfq	1,945,922	211,519,953	-0.45%
2025-02-14	105.30	108.13	105.30	107.68	104.92	qfq	1,480,026	158,620,710	2.04%
2025-02-13	106.90	107.20	105.52	105.53	102.82	qfq	1,111,482	117,855,243	-1.57%
2025-02-12	106.58	107.28	105.70	107.21	104.46	qfq	1,009,672	107,458,824	0.53%
2025-02-11	108.69	109.29	106.50	106.64	103.90	qfq	1,302,789	139,555,032	-1.89%
2025-02-10	107.95	109.19	106.33	108.69	105.90	qfq	1,566,969	169,068,136	0.63%
2025-02-07	106.15	108.88	105.71	108.01	105.24	qfq	1,762,937	189,971,411	1.75%
2025-02-06	104.26	106.47	103.61	106.15	103.43	qfq	1,362,135	143,520,734	1.83%
2025-02-05	106.03	106.48	103.64	104.24	101.57	qfq	1,244,295	130,524,638	-1.02%
2025-01-27	106.70	107.59	105.22	105.31	102.61	qfq	1,079,170	114,743,452	-1.02%
2025-01-24	104.54	107.88	104.26	106.40	103.67	qfq	1,747,113	185,621,566	1.82%
2025-01-23	105.95	106.49	104.50	104.50	101.82	qfq	1,323,174	139,627,144	-0.59%
2025-01-22	108.00	108.00	103.71	105.12	102.42	qfq	2,905,905	305,371,006	-2.76%
2025-01-21	108.61	110.95	106.80	108.10	105.33	qfq	2,340,071	254,617,874	-2.75%
2025-01-20	115.03	116.00	111.01	111.16	108.31	qfq	2,533,692	284,732,955	-2.85%
2025-01-17	112.00	115.50	111.91	114.42	111.48	qfq	1,541,720	176,419,825	1.75%
2025-01-16	111.72	114.22	110.74	112.45	109.56	qfq	1,263,145	142,117,542	0.67%
2025-01-15	112.02	113.30	111.24	111.70	108.83	qfq	856,697	96,204,089	-0.80%
2025-01-14	108.20	113.50	107.81	112.60	109.71	qfq	2,044,250	227,544,475	4.45%
2025-01-13	104.49	108.59	103.05	107.80	105.03	qfq	1,602,427	171,893,617	2.39%
2025-01-10	105.30	107.37	104.58	105.28	102.58	qfq	1,317,910	139,208,173	0.02%
2025-01-09	108.00	108.35	104.68	105.26	102.56	qfq	1,729,261	183,528,028	-3.02%
2025-01-08	110.24	110.31	106.68	108.54	105.76	qfq	1,460,501	158,376,488	-1.74%
2025-01-07	107.55	110.46	106.60	110.46	107.63	qfq	1,459,096	159,112,680	2.57%
2025-01-06	109.30	109.52	106.80	107.69	104.93	qfq	1,615,954	174,774,294	0.34%
2025-01-03	106.00	111.51	106.00	107.32	104.57	qfq	2,479,380	268,614,067	1.44%
2025-01-02	109.57	110.80	105.00	105.80	103.09	qfq	2,469,092	263,712,212	-3.69%
2024-12-31	114.05	114.05	108.66	109.85	107.03	qfq	1,870,961	207,379,972	-3.05%
2024-12-30	115.06	116.60	113.12	113.30	110.39	qfq	1,422,439	163,103,265	-2.02%
2024-12-27	118.00	118.00	115.28	115.63	112.66	qfq	1,480,473	172,057,554	-1.85%
2024-12-26	119.19	119.85	117.00	117.81	114.79	qfq	1,398,525	165,737,690	-1.22%
2024-12-25	119.83	120.77	117.55	119.26	116.20	qfq	1,501,816	178,859,950	0.13%
2024-12-24	115.63	119.74	115.53	119.10	116.04	qfq	1,961,802	230,945,319	2.43%
2024-12-23	117.80	119.24	116.25	116.27	113.29	qfq	1,619,462	189,774,781	-1.71%
2024-12-20	113.08	120.90	113.00	118.29	115.26	qfq	3,018,097	357,041,823	4.32%
2024-12-19	112.76	114.12	111.30	113.39	110.48	qfq	1,449,408	163,777,926	-0.73%
2024-12-18	114.00	115.77	112.80	114.22	111.29	qfq	1,517,764	173,201,906	0.19%
2024-12-17	113.92	116.30	113.01	114.00	111.08	qfq	1,682,378	192,256,791	0.07%
2024-12-16	116.41	118.46	113.20	113.92	111.00	qfq	2,108,985	243,322,270	-2.15%
2024-12-13	121.55	121.55	116.20	116.42	113.43	qfq	3,075,623	363,821,131	-4.38%
2024-12-12	116.34	123.20	115.51	121.75	118.63	qfq	4,669,765	560,335,200	3.66%
2024-12-11	110.61	119.30	110.61	117.45	114.44	qfq	4,949,555	574,989,521	5.68%
2024-12-10	113.00	114.00	111.01	111.14	108.29	qfq	3,174,989	357,159,290	1.52%
2024-12-09	110.81	112.50	108.52	109.48	106.67	qfq	1,809,747	199,689,645	-1.40%
2024-12-06	110.01	112.70	108.74	111.03	108.18	qfq	3,812,684	422,318,765	0.95%
2024-12-05	103.58	111.10	103.58	109.99	107.17	qfq	8,092,131	883,658,416	8.90%
2024-12-04	102.00	102.74	100.62	101.00	98.41	qfq	1,915,856	194,783,446	-1.94%
2024-12-03	101.00	104.00	98.60	103.00	100.36	qfq	4,705,665	478,657,596	-2.97%
2024-12-02	106.61	107.49	105.40	106.15	103.43	qfq	2,100,233	223,535,329	0.75%
2024-11-29	103.00	105.94	103.00	105.36	102.66	qfq	1,892,500	198,207,874	1.89%
2024-11-28	104.00	104.25	103.14	103.41	100.76	qfq	1,136,768	117,777,974	-0.82%
2024-11-27	103.08	104.30	100.81	104.26	101.59	qfq	1,582,964	162,873,139	1.18%
2024-11-26	102.80	104.95	101.96	103.04	100.40	qfq	1,512,336	156,741,468	0.09%
2024-11-25	103.00	103.94	100.88	102.95	100.31	qfq	1,485,164	151,974,640	0.50%
2024-11-22	108.01	108.60	102.44	102.44	99.81	qfq	2,776,447	290,912,236	-5.16%
2024-11-21	108.87	110.29	107.17	108.01	105.24	qfq	2,352,093	255,638,487	-0.80%
2024-11-20	104.40	109.99	103.95	108.88	106.09	qfq	3,844,586	413,440,139	4.10%
2024-11-19	102.98	105.30	102.35	104.59	101.91	qfq	2,168,493	225,418,185	2.18%
2024-11-18	103.60	105.12	102.16	102.36	99.73	qfq	2,369,897	245,781,288	-1.18%
2024-11-15	105.20	106.38	103.35	103.58	100.92	qfq	2,550,367	267,448,897	-1.54%
2024-11-14	110.10	110.30	104.53	105.20	102.50	qfq	3,782,886	403,550,082	-4.74%
2024-11-13	112.37	115.00	108.92	110.44	107.61	qfq	4,074,161	452,441,928	-1.12%
2024-11-12	107.95	116.47	107.59	111.69	108.82	qfq	7,005,310	786,496,379	3.87%
2024-11-11	103.54	107.85	102.78	107.53	104.77	qfq	4,091,311	431,373,628	3.85%
2024-11-08	106.20	106.51	103.30	103.54	100.88	qfq	3,698,041	387,308,771	-2.02%
2024-11-07	101.70	105.68	101.60	105.68	101.36	qfq	3,952,544	412,452,871	3.10%
2024-11-06	102.60	105.50	101.80	102.50	98.31	qfq	3,787,157	391,673,390	0.04%
2024-11-05	99.50	103.10	98.50	102.46	98.27	qfq	4,122,297	416,618,543	3.41%
2024-11-04	99.00	101.93	98.00	99.08	95.03	qfq	3,223,876	320,473,481	1.04%
2024-11-01	99.39	100.58	97.58	98.06	94.05	qfq	2,876,425	284,376,103	-1.35%
2024-10-31	99.42	100.77	98.89	99.40	95.34	qfq	3,306,984	329,780,968	-0.47%
2024-10-30	98.39	100.94	98.00	99.87	95.79	qfq	6,354,310	631,612,843	-3.93%
2024-10-29	107.44	107.88	103.96	103.96	99.71	qfq	3,049,586	321,747,071	-2.93%
2024-10-28	105.50	107.64	104.55	107.10	102.72	qfq	2,643,874	280,791,195	0.18%
2024-10-25	105.38	107.70	102.88	106.91	102.54	qfq	3,538,282	372,368,795	0.93%
2024-10-24	105.00	109.50	104.50	105.92	101.59	qfq	4,018,632	429,266,158	0.97%
2024-10-23	103.75	106.30	103.00	104.90	100.61	qfq	3,348,637	350,446,833	1.11%
2024-10-22	102.03	104.62	101.86	103.75	99.51	qfq	3,421,420	353,223,461	1.53%
2024-10-21	103.01	104.80	101.10	102.19	98.01	qfq	4,776,906	491,504,884	-0.12%
2024-10-18	97.01	105.10	96.30	102.31	98.13	qfq	5,149,528	517,787,978	5.44%
2024-10-17	98.16	100.04	96.83	97.03	93.06	qfq	2,729,903	268,913,439	-0.94%
2024-10-16	99.00	100.55	97.00	97.95	93.95	qfq	3,515,606	347,045,999	-2.71%
2024-10-15	102.80	104.88	100.68	100.68	96.57	qfq	3,279,943	336,952,190	-2.52%
2024-10-14	103.58	103.99	99.55	103.28	99.06	qfq	4,075,076	415,179,609	0.48%
2024-10-11	110.50	111.46	101.14	102.79	98.59	qfq	5,539,678	580,334,995	-8.08%
2024-10-10	113.00	116.49	110.01	111.82	107.25	qfq	4,976,183	564,822,754	0.73%
2024-10-09	122.00	122.80	110.50	111.01	106.47	qfq	8,526,967	994,094,565	-13.48%
2024-10-08	135.58	135.58	120.00	128.30	123.06	qfq	10,832,530	1,372,797,198	13.54%
2024-09-30	100.00	113.05	98.50	113.00	108.38	qfq	8,177,094	861,804,176	18.97%
2024-09-27	90.59	96.68	90.59	94.98	91.10	qfq	2,611,934	244,737,359	6.58%
2024-09-26	84.27	89.16	83.67	89.12	85.48	qfq	2,589,339	223,111,519	5.58%
2024-09-25	85.13	87.00	84.30	84.41	80.96	qfq	2,220,823	190,375,722	0.34%
2024-09-24	80.48	84.15	79.96	84.12	80.68	qfq	2,022,751	166,546,083	5.40%
2024-09-23	80.07	80.87	79.34	79.81	76.55	qfq	798,584	63,841,664	-0.30%
2024-09-20	80.98	81.00	79.58	80.05	76.78	qfq	1,086,662	86,913,987	-0.89%
2024-09-19	80.40	82.48	79.50	80.77	77.47	qfq	1,359,918	110,217,645	1.15%
2024-09-18	80.70	81.00	79.28	79.85	76.59	qfq	842,739	67,360,705	-1.07%
2024-09-13	83.12	83.59	80.61	80.71	77.41	qfq	1,394,935	113,804,652	-3.05%
2024-09-12	83.50	84.30	83.13	83.25	79.85	qfq	1,121,196	93,871,117	-0.20%
2024-09-11	81.31	84.14	81.31	83.42	80.01	qfq	1,542,505	128,151,741	1.91%
2024-09-10	80.00	82.26	79.80	81.86	78.51	qfq	1,180,193	95,584,444	2.22%
2024-09-09	80.63	81.37	79.63	80.08	76.81	qfq	1,096,213	88,029,817	-0.58%
2024-09-06	82.25	82.25	80.50	80.55	77.26	qfq	1,118,900	90,827,303	-1.98%
2024-09-05	81.47	82.86	81.47	82.18	78.82	qfq	1,114,120	91,564,337	0.66%
2024-09-04	82.16	83.30	81.59	81.64	78.30	qfq	1,506,303	124,123,128	-0.63%
2024-09-03	82.82	83.67	82.02	82.16	78.80	qfq	1,729,005	143,043,575	-0.12%
2024-09-02	86.10	86.24	82.26	82.26	78.90	qfq	2,514,924	210,603,316	-4.63%
2024-08-30	85.27	87.82	85.27	86.25	82.73	qfq	2,450,756	212,441,786	1.16%
2024-08-29	82.44	85.98	82.44	85.26	81.78	qfq	2,251,176	190,894,953	2.98%
2024-08-28	83.00	83.66	82.23	82.79	79.41	qfq	1,574,469	130,426,235	-0.44%
2024-08-27	81.50	84.23	80.58	83.16	79.76	qfq	2,626,739	217,503,288	1.41%
2024-08-26	81.51	83.50	80.30	82.00	78.65	qfq	2,125,127	173,769,190	1.23%
2024-08-23	79.98	81.69	79.66	81.00	77.69	qfq	1,527,389	123,713,965	0.91%
2024-08-22	81.49	81.57	78.62	80.27	76.99	qfq	3,858,384	307,070,932	-1.30%
2024-08-21	83.00	84.13	80.53	81.33	78.01	qfq	4,044,759	331,219,776	-2.31%
2024-08-20	89.00	89.50	82.01	83.25	79.85	qfq	7,748,755	657,874,867	-13.89%
2024-08-19	95.60	97.57	95.36	96.68	92.73	qfq	902,192	87,114,501	1.12%
2024-08-16	95.80	96.20	94.80	95.61	91.70	qfq	643,672	61,541,624	0.01%
2024-08-15	95.40	96.92	94.83	95.60	91.69	qfq	990,155	94,892,654	0.29%
2024-08-14	96.93	96.93	95.20	95.32	91.42	qfq	826,545	79,085,086	-1.72%
2024-08-13	96.48	97.05	95.58	96.99	93.03	qfq	907,844	87,456,265	0.49%
2024-08-12	97.60	98.68	96.12	96.52	92.58	qfq	1,523,682	148,101,390	-1.40%
2024-08-09	99.07	100.47	97.77	97.89	93.89	qfq	1,147,291	113,460,507	-1.13%
2024-08-08	97.80	100.43	97.61	99.01	94.96	qfq	1,359,970	134,666,839	0.96%
2024-08-07	98.58	99.09	97.53	98.07	94.06	qfq	987,696	97,093,594	-0.94%
2024-08-06	98.44	100.11	97.90	99.00	94.95	qfq	1,276,991	126,116,603	1.23%
2024-08-05	97.48	100.30	97.02	97.80	93.80	qfq	1,692,552	167,045,000	-0.20%
2024-08-02	98.17	101.28	97.62	98.00	93.99	qfq	1,963,536	194,817,936	-0.90%
2024-08-01	99.98	101.28	98.03	98.89	94.85	qfq	1,385,520	137,500,777	-1.09%
2024-07-31	95.10	100.16	94.38	99.98	95.89	qfq	2,233,192	219,837,770	5.19%
2024-07-30	94.37	96.20	93.60	95.05	91.17	qfq	1,090,874	103,625,198	0.72%
2024-07-29	96.50	96.55	94.09	94.37	90.51	qfq	888,116	84,334,760	-1.98%
2024-07-26	96.19	97.58	95.36	96.28	92.35	qfq	988,101	95,296,095	-0.22%
2024-07-25	93.80	97.30	93.57	96.49	92.55	qfq	1,189,754	114,138,877	1.84%
2024-07-24	95.50	96.62	94.37	94.75	90.88	qfq	1,330,638	126,849,746	-0.50%
2024-07-23	98.90	99.96	95.20	95.23	91.34	qfq	1,716,235	166,273,544	-3.95%
2024-07-22	96.94	100.16	96.55	99.15	95.10	qfq	2,137,279	211,226,145	2.32%
2024-07-19	95.99	97.98	95.26	96.90	92.94	qfq	1,690,503	163,707,492	0.59%
2024-07-18	94.60	96.50	94.37	96.33	92.39	qfq	1,545,273	147,636,568	1.03%
2024-07-17	92.98	95.99	92.80	95.35	91.45	qfq	1,998,104	189,107,702	2.52%
2024-07-16	92.50	93.16	92.00	93.01	89.21	qfq	1,271,755	117,714,363	0.43%
2024-07-15	95.30	95.85	92.47	92.61	88.83	qfq	1,873,669	175,658,396	-3.01%
2024-07-12	95.00	96.20	93.88	95.48	91.58	qfq	2,056,532	195,720,482	-0.21%
2024-07-11	96.47	96.87	93.95	95.68	91.77	qfq	3,112,331	297,462,298	0.72%
2024-07-10	102.40	102.40	92.80	95.00	91.12	qfq	6,329,950	609,401,485	-7.39%
2024-07-09	101.41	102.95	100.65	102.58	98.39	qfq	2,106,968	214,588,373	1.35%
2024-07-08	102.94	102.94	100.42	101.21	97.07	qfq	1,774,789	179,843,988	-1.86%
2024-07-05	99.80	103.94	98.60	103.13	98.92	qfq	2,610,249	264,749,400	3.19%
2024-07-04	101.01	103.21	99.31	99.94	95.86	qfq	2,298,368	231,677,925	-1.30%
2024-07-03	102.81	103.12	99.59	101.26	97.12	qfq	2,908,177	295,103,269	-2.00%
2024-07-02	109.02	110.48	101.50	103.33	99.11	qfq	6,605,442	691,970,016	5.65%
2024-07-01	97.57	98.46	94.83	97.80	93.80	qfq	2,060,943	198,697,779	-0.25%
2024-06-28	98.27	100.38	97.13	98.05	94.04	qfq	1,557,642	153,781,958	-0.44%
2024-06-27	101.47	101.47	98.30	98.48	94.46	qfq	1,630,557	162,553,982	-2.99%
2024-06-26	99.01	101.71	99.01	101.52	97.37	qfq	2,105,393	211,989,715	1.66%
2024-06-25	100.46	101.33	97.60	99.86	95.78	qfq	2,674,737	266,205,096	-0.60%
2024-06-24	104.61	104.61	100.00	100.46	96.35	qfq	2,992,889	304,746,720	-4.51%
2024-06-21	105.60	106.44	104.60	105.20	100.90	qfq	830,058	87,511,713	-0.38%
2024-06-20	108.00	109.29	105.51	105.60	101.28	qfq	1,205,479	128,856,410	-2.89%
2024-06-19	110.53	110.75	108.54	108.74	104.30	qfq	694,148	75,759,192	-1.62%
2024-06-18	110.02	112.21	110.01	110.53	106.01	qfq	880,216	97,639,958	-0.05%
2024-06-17	108.00	110.80	107.85	110.58	106.06	qfq	865,101	94,931,524	1.60%
2024-06-14	109.30	110.59	107.06	108.84	104.39	qfq	1,314,888	142,412,985	-0.99%
2024-06-13	109.68	111.25	108.50	109.93	105.44	qfq	973,871	107,043,850	0.55%
2024-06-12	110.90	110.90	106.82	109.33	104.86	qfq	736,376	80,545,162	-1.40%
2024-06-11	108.52	110.95	106.14	110.88	106.35	qfq	1,403,969	151,842,812	1.52%
2024-06-07	112.01	112.66	108.00	109.22	104.76	qfq	1,775,920	195,103,411	-2.42%
2024-06-06	113.10	114.50	111.60	111.93	107.36	qfq	1,085,462	122,143,603	-1.21%
2024-06-05	112.87	114.78	112.56	113.30	108.67	qfq	1,071,743	121,923,403	0.35%
2024-06-04	111.55	113.31	111.17	112.91	108.30	qfq	1,154,269	129,706,290	0.86%
2024-06-03	112.77	114.25	111.02	111.95	107.37	qfq	1,450,568	163,346,458	-0.83%
2024-05-31	113.65	114.55	112.50	112.89	108.28	qfq	1,084,314	122,715,172	-0.12%
2024-05-30	112.11	113.49	111.31	113.03	108.41	qfq	595,534	67,001,355	0.54%
2024-05-29	112.53	114.12	112.00	112.42	107.83	qfq	750,435	84,628,851	-0.74%
2024-05-28	113.00	114.50	112.36	113.26	108.63	qfq	1,182,449	134,126,228	-0.04%
2024-05-27	112.81	113.50	111.28	113.30	108.67	qfq	1,134,055	127,522,459	0.31%
2024-05-24	114.70	115.78	111.73	112.95	108.33	qfq	1,583,435	178,843,522	-1.78%
2024-05-23	116.75	117.47	114.66	115.00	110.30	qfq	1,080,251	125,141,355	-1.33%
2024-05-22	117.30	118.20	116.05	116.55	111.79	qfq	1,222,805	143,101,463	-0.64%
2024-05-21	121.89	122.25	117.00	117.30	112.51	qfq	1,984,286	235,546,421	-4.08%
2024-05-20	123.37	125.20	121.85	122.29	117.29	qfq	1,268,050	156,355,438	-0.56%
2024-05-17	121.71	123.33	120.72	122.98	117.95	qfq	1,157,923	141,206,055	1.22%
2024-05-16	120.75	124.78	120.28	121.50	116.53	qfq	1,342,997	164,187,353	0.92%
2024-05-15	122.99	122.99	120.30	120.39	115.47	qfq	1,144,961	139,146,728	-1.96%
2024-05-14	122.27	124.00	121.75	122.80	117.78	qfq	1,259,079	154,489,101	-33.44%
2024-05-13	188.00	188.55	184.29	184.50	116.83	qfq	1,442,727	267,351,819	-2.28%
2024-05-10	192.51	193.87	188.00	188.80	119.56	qfq	1,532,773	290,168,933	-2.11%
2024-05-09	193.97	195.95	191.99	192.87	122.13	qfq	1,094,603	211,947,604	-0.31%
2024-05-08	195.00	199.55	192.34	193.47	122.51	qfq	1,289,570	251,957,023	-0.56%
2024-05-07	194.24	196.18	193.20	194.56	123.20	qfq	860,109	167,436,939	0.16%
2024-05-06	188.31	194.70	188.30	194.25	123.01	qfq	1,712,740	330,766,244	4.20%
2024-04-30	185.50	187.19	183.00	186.42	118.05	qfq	1,224,191	227,677,288	0.53%
2024-04-29	184.00	188.01	183.65	185.44	117.43	qfq	2,439,003	453,154,196	6.04%
2024-04-26	181.08	184.37	172.12	174.88	110.74	qfq	1,669,455	293,355,487	-3.12%
2024-04-25	177.50	182.50	176.30	180.52	114.31	qfq	493,192	88,698,218	1.48%
2024-04-24	176.03	178.17	173.55	177.88	112.64	qfq	583,542	102,845,057	1.36%
2024-04-23	172.30	176.36	170.55	175.50	111.13	qfq	614,626	106,859,683	1.86%
2024-04-22	169.10	173.50	166.70	172.29	109.10	qfq	762,799	130,041,887	1.12%
2024-04-19	169.22	171.86	168.45	170.39	107.90	qfq	474,249	80,728,688	-0.16%
2024-04-18	170.60	172.90	167.48	170.67	108.08	qfq	647,383	110,244,464	-0.27%
2024-04-17	170.35	172.96	167.50	171.13	108.37	qfq	858,321	146,289,918	0.87%
2024-04-16	172.67	173.47	169.30	169.65	107.43	qfq	595,674	101,575,860	-2.40%
2024-04-15	169.38	175.76	168.35	173.82	110.07	qfq	742,146	128,366,694	3.19%
2024-04-12	170.01	172.80	167.50	168.44	106.66	qfq	584,533	99,250,465	-1.67%
2024-04-11	179.57	181.49	170.60	171.30	108.47	qfq	1,086,756	189,368,077	-4.50%
2024-04-10	181.00	181.60	178.00	179.37	113.59	qfq	371,760	66,777,407	-1.17%
2024-04-09	179.92	181.70	177.18	181.50	114.93	qfq	466,311	83,682,646	1.39%
2024-04-08	182.89	183.10	178.60	179.02	113.36	qfq	612,118	110,498,959	-2.02%
2024-04-03	185.75	187.10	182.08	182.71	115.70	qfq	526,767	96,632,558	-1.64%
2024-04-02	187.50	187.50	184.80	185.75	117.63	qfq	579,890	107,897,420	-1.21%
2024-04-01	183.15	188.37	183.00	188.03	119.07	qfq	657,104	122,235,119	2.31%
2024-03-29	181.65	184.61	180.16	183.78	116.38	qfq	488,263	89,211,519	1.19%
2024-03-28	176.30	185.77	176.21	181.61	115.00	qfq	1,193,284	217,687,721	4.04%
2024-03-27	175.05	176.30	173.05	174.55	110.53	qfq	520,869	91,087,862	-0.29%
2024-03-26	174.00	175.30	172.02	175.05	110.85	qfq	507,467	88,140,417	1.00%
2024-03-25	175.89	177.92	173.22	173.31	109.75	qfq	490,074	86,070,539	-2.21%
2024-03-22	179.40	179.79	176.10	177.22	112.22	qfq	505,754	89,784,543	-1.71%
2024-03-21	182.57	183.03	179.00	180.30	114.17	qfq	553,822	99,979,327	-1.10%
2024-03-20	184.00	184.52	180.76	182.30	115.44	qfq	571,141	103,928,219	-1.31%
2024-03-19	185.99	187.29	183.21	184.72	116.97	qfq	641,701	118,848,552	-0.42%
2024-03-18	181.88	185.50	180.66	185.50	117.47	qfq	583,675	106,626,262	2.20%
2024-03-15	182.42	184.23	178.21	181.50	114.93	qfq	642,813	116,545,694	-0.56%
2024-03-14	186.01	188.59	181.56	182.52	115.58	qfq	763,790	140,500,727	-1.50%
2024-03-13	187.68	187.68	182.88	185.30	117.34	qfq	614,417	113,650,560	-1.20%
2024-03-12	185.80	188.60	184.77	187.55	118.77	qfq	504,087	94,220,453	0.64%
2024-03-11	181.00	187.00	181.00	186.35	118.01	qfq	749,192	138,441,368	3.02%
2024-03-08	181.01	182.77	179.00	180.89	114.55	qfq	464,963	83,900,589	0.44%
2024-03-07	185.10	187.64	180.04	180.10	114.05	qfq	710,810	130,447,296	-3.17%
2024-03-06	186.94	188.00	182.81	186.00	117.78	qfq	618,743	114,777,847	-0.55%
2024-03-05	188.80	190.35	186.10	187.02	118.43	qfq	608,903	114,253,488	-1.26%
2024-03-04	188.21	193.19	187.12	189.40	119.94	qfq	618,582	117,203,799	-0.05%
2024-03-01	188.50	191.00	186.70	189.50	120.00	qfq	665,711	125,980,232	0.54%
2024-02-29	176.29	188.86	175.28	188.48	119.35	qfq	1,243,995	229,896,365	6.47%
2024-02-28	184.49	188.00	177.01	177.02	112.10	qfq	851,504	155,251,210	-3.76%
2024-02-27	178.20	184.51	176.50	183.94	116.48	qfq	695,770	125,537,128	3.19%
2024-02-26	175.50	181.47	175.30	178.25	112.88	qfq	1,041,227	185,941,697	2.99%
2024-02-23	171.50	173.08	168.89	173.08	109.60	qfq	774,750	132,227,550	0.69%
2024-02-22	172.00	174.78	170.90	171.90	108.85	qfq	720,316	124,031,284	-0.80%
2024-02-21	172.95	176.80	170.59	173.29	109.74	qfq	708,367	123,067,757	-0.01%
2024-02-20	173.11	175.50	171.70	173.30	109.74	qfq	631,402	109,367,196	-0.74%
2024-02-19	181.00	181.20	172.65	174.60	110.56	qfq	784,693	137,969,288	-1.91%
2024-02-08	181.00	184.00	174.99	178.00	112.72	qfq	1,130,495	202,780,328	-0.64%
2024-02-07	169.00	181.50	167.16	179.15	113.45	qfq	1,249,530	220,985,885	7.19%
2024-02-06	149.68	167.80	147.01	167.14	105.84	qfq	1,084,643	172,161,555	11.06%
2024-02-05	158.34	158.34	149.01	150.49	95.30	qfq	1,253,561	191,054,631	-5.16%
2024-02-02	160.67	163.51	153.11	158.68	100.48	qfq	618,710	97,313,270	-1.05%
2024-02-01	158.00	163.80	157.00	160.36	101.55	qfq	568,859	91,528,932	0.52%
2024-01-31	164.22	166.73	158.69	159.53	101.02	qfq	753,125	121,233,505	-3.32%
2024-01-30	168.66	169.96	163.68	165.00	104.49	qfq	602,539	100,857,710	-2.30%
2024-01-29	178.00	178.00	168.88	168.88	106.94	qfq	559,241	96,215,989	-4.05%
2024-01-26	178.00	178.79	175.50	176.00	111.45	qfq	360,019	63,739,145	-1.61%
2024-01-25	172.84	178.99	170.07	178.88	113.27	qfq	660,966	114,944,841	3.48%
2024-01-24	171.50	172.99	168.67	172.86	109.46	qfq	385,409	66,028,603	1.09%
2024-01-23	170.80	173.55	168.51	171.00	108.28	qfq	447,769	76,506,590	0.11%
2024-01-22	175.92	179.18	170.03	170.81	108.16	qfq	624,483	108,989,727	-2.92%
2024-01-19	173.58	179.66	172.50	175.95	111.42	qfq	491,477	87,017,573	1.28%
2024-01-18	171.03	173.79	168.56	173.72	110.01	qfq	501,437	85,702,725	1.29%
2024-01-17	175.63	179.80	171.00	171.50	108.60	qfq	430,014	75,617,923	-2.70%
2024-01-16	177.64	177.66	174.12	176.25	111.61	qfq	341,000	60,039,633	-0.99%
2024-01-15	176.40	179.40	175.98	178.02	112.73	qfq	240,702	42,870,926	0.60%
2024-01-12	183.78	184.00	176.64	176.96	112.06	qfq	454,574	81,816,991	-3.31%
2024-01-11	179.46	183.44	179.01	183.02	115.90	qfq	329,637	59,993,517	1.68%
2024-01-10	179.50	183.88	178.09	180.00	113.98	qfq	328,771	59,516,872	0.22%
2024-01-09	176.57	182.80	176.21	179.61	113.74	qfq	581,087	104,578,250	1.72%
2024-01-08	182.58	182.58	176.40	176.57	111.81	qfq	470,248	83,793,410	-3.28%
2024-01-05	189.05	190.89	182.39	182.55	115.60	qfq	663,343	122,681,289	-3.68%
2024-01-04	191.08	191.08	187.81	189.52	120.01	qfq	445,374	84,215,712	-0.82%
2024-01-03	193.00	196.30	190.89	191.08	121.00	qfq	578,955	111,756,765	-1.03%
2024-01-02	194.13	195.95	190.03	193.06	122.25	qfq	491,787	94,952,428	-0.81%
2023-12-29	192.88	194.90	190.00	194.63	123.25	qfq	609,533	117,556,166	1.57%
2023-12-28	184.99	192.32	183.60	191.62	121.34	qfq	777,736	146,660,200	3.62%
2023-12-27	182.10	186.00	182.00	184.92	117.10	qfq	428,684	78,959,859	0.76%
2023-12-26	184.53	186.50	182.13	183.53	116.22	qfq	351,861	64,929,948	-0.56%
2023-12-25	180.24	184.71	179.43	184.56	116.87	qfq	400,086	73,195,397	2.06%
2023-12-22	181.44	184.80	179.68	180.83	114.51	qfq	636,241	116,027,125	0.13%
2023-12-21	184.90	184.90	176.34	180.60	114.36	qfq	1,152,726	206,994,910	-2.38%
2023-12-20	184.89	186.55	184.05	185.00	117.15	qfq	361,310	67,105,334	0.05%
2023-12-19	187.17	188.66	183.32	184.90	117.09	qfq	458,865	84,973,790	-1.54%
2023-12-18	188.00	188.99	186.00	187.79	118.92	qfq	380,966	71,424,571	0.01%
2023-12-15	187.19	192.77	187.00	187.78	118.91	qfq	782,206	147,978,859	0.82%
2023-12-14	185.20	187.48	184.25	186.26	117.95	qfq	654,635	121,709,409	1.11%
2023-12-13	183.50	186.38	183.50	184.22	116.66	qfq	473,116	87,587,309	-0.26%
2023-12-12	194.81	194.81	183.40	184.70	116.96	qfq	1,619,739	301,545,906	-5.70%
2023-12-11	195.30	196.32	191.00	195.87	124.03	qfq	697,150	135,076,101	0.19%
2023-12-08	193.17	197.59	190.03	195.50	123.80	qfq	1,008,654	195,664,780	1.55%
2023-12-07	194.80	195.80	190.42	192.51	121.91	qfq	881,293	169,439,171	-0.88%
2023-12-06	197.07	198.43	193.02	194.21	122.98	qfq	782,980	152,823,877	-2.16%
2023-12-05	199.21	200.81	197.18	198.50	125.70	qfq	581,265	115,612,079	-1.30%
2023-12-04	206.00	206.00	199.88	201.12	127.36	qfq	700,962	141,607,374	-2.83%
2023-12-01	202.65	210.30	202.08	206.98	131.07	qfq	1,359,459	280,344,091	2.14%
2023-11-30	199.56	203.70	198.25	202.65	128.33	qfq	770,859	155,501,210	1.33%
2023-11-29	200.03	202.70	199.20	199.99	126.64	qfq	458,504	91,946,201	-0.59%
2023-11-28	199.00	202.89	197.41	201.17	127.39	qfq	574,292	115,296,539	0.74%
2023-11-27	196.66	203.90	192.50	199.69	126.45	qfq	1,014,793	203,243,794	1.88%
2023-11-24	194.00	196.63	192.34	196.00	124.12	qfq	667,581	129,939,314	0.84%
2023-11-23	190.90	195.63	189.80	194.36	123.08	qfq	515,888	99,514,571	2.08%
2023-11-22	191.51	194.50	189.50	190.40	120.57	qfq	406,414	78,065,441	-1.00%
2023-11-21	193.19	194.01	191.88	192.33	121.79	qfq	584,339	112,746,944	-0.45%
2023-11-20	190.88	194.67	189.94	193.19	122.34	qfq	623,141	119,941,029	0.77%
2023-11-17	188.06	192.58	187.68	191.72	121.41	qfq	641,707	122,233,553	1.80%
2023-11-16	191.98	191.98	186.18	188.33	119.26	qfq	1,151,331	216,848,040	-1.91%
2023-11-15	206.98	208.07	191.01	192.00	121.58	qfq	2,010,097	394,789,160	-6.79%
2023-11-14	206.60	207.00	204.50	205.98	130.44	qfq	381,793	78,484,153	-0.22%
2023-11-13	206.78	208.56	204.45	206.43	130.72	qfq	655,273	135,199,797	0.10%
2023-11-10	200.32	209.58	200.00	206.23	130.59	qfq	761,471	156,429,140	1.92%
2023-11-09	203.80	207.60	200.60	202.35	128.14	qfq	929,729	189,144,394	-0.56%
2023-11-08	198.86	205.88	198.00	203.48	128.85	qfq	740,214	150,287,036	2.28%
2023-11-07	197.80	203.00	196.58	198.95	125.98	qfq	790,823	158,399,775	0.39%
2023-11-06	192.99	199.66	192.28	198.18	125.50	qfq	848,642	166,847,498	3.12%
2023-11-03	190.20	194.77	190.20	192.18	121.70	qfq	545,143	105,200,152	0.85%
2023-11-02	191.80	194.49	190.47	190.56	120.67	qfq	490,634	94,027,338	-1.10%
2023-11-01	194.44	195.71	192.18	192.68	122.01	qfq	387,423	74,786,936	-0.94%
2023-10-31	196.30	196.30	191.79	194.50	123.17	qfq	582,745	112,965,437	-0.63%
2023-10-30	192.77	196.64	191.08	195.74	123.95	qfq	1,070,100	207,654,607	1.97%
2023-10-27	187.00	192.99	184.38	191.95	121.55	qfq	925,413	175,639,640	4.04%
2023-10-26	181.70	184.59	179.64	184.50	116.83	qfq	414,126	75,356,547	0.66%
2023-10-25	184.19	186.86	182.20	183.29	116.07	qfq	559,326	103,099,753	-0.21%
2023-10-24	179.80	185.33	177.50	183.68	116.31	qfq	760,033	137,988,535	2.04%
2023-10-23	184.00	184.56	177.08	180.00	113.98	qfq	813,241	146,855,279	-2.90%
2023-10-20	186.52	186.52	183.31	185.38	117.39	qfq	463,522	85,805,632	-0.61%
2023-10-19	186.00	189.50	186.00	186.52	118.11	qfq	439,842	82,480,624	-0.49%
2023-10-18	190.00	190.00	185.62	187.44	118.70	qfq	559,808	104,710,325	-1.38%
2023-10-17	189.40	190.43	186.71	190.07	120.36	qfq	432,038	81,395,984	-0.04%
2023-10-16	190.97	192.80	188.08	190.14	120.41	qfq	521,244	99,062,484	-0.29%
2023-10-13	189.80	194.80	189.80	190.70	120.76	qfq	503,841	96,748,659	-0.57%
2023-10-12	193.01	193.01	188.50	191.80	121.46	qfq	530,165	101,080,118	-0.52%
2023-10-11	189.80	195.51	189.24	192.80	122.09	qfq	817,386	157,690,361	1.54%
2023-10-10	189.02	194.60	187.20	189.88	120.24	qfq	907,580	173,392,476	0.96%
2023-10-09	186.85	189.49	184.00	188.08	119.10	qfq	949,647	178,525,434	1.46%
2023-09-28	185.57	189.45	184.77	185.38	117.39	qfq	684,734	127,911,759	0.10%
2023-09-27	185.95	189.99	183.90	185.20	117.28	qfq	1,117,514	208,470,279	-0.31%
2023-09-26	187.88	188.82	184.51	185.78	117.64	qfq	1,092,257	203,499,306	-0.65%
2023-09-25	174.03	188.18	174.03	187.00	118.42	qfq	1,584,004	291,081,560	7.03%
2023-09-22	176.00	176.48	174.28	174.71	110.63	qfq	895,028	156,775,450	-0.90%
2023-09-21	175.71	178.00	175.60	176.30	111.64	qfq	500,016	88,285,087	-0.60%
2023-09-20	180.00	180.60	176.01	177.36	112.31	qfq	568,005	100,983,869	-1.63%
2023-09-19	180.35	182.69	178.80	180.30	114.17	qfq	634,375	114,674,135	0.97%
2023-09-18	180.00	181.98	177.51	178.56	113.07	qfq	639,944	114,619,302	-0.74%
2023-09-15	180.01	183.87	178.01	179.90	113.92	qfq	1,005,662	181,435,179	-0.33%
2023-09-14	178.70	181.88	176.20	180.49	114.29	qfq	664,826	119,150,896	0.29%
2023-09-13	179.00	181.97	178.05	179.97	113.97	qfq	609,401	109,611,426	0.54%
2023-09-12	180.18	181.01	177.03	179.00	113.35	qfq	684,524	122,408,711	-1.26%
2023-09-11	176.70	183.34	176.00	181.29	114.80	qfq	1,327,841	240,770,169	2.70%
2023-09-08	171.09	176.88	170.03	176.52	111.78	qfq	818,841	143,722,182	2.69%
2023-09-07	170.55	175.46	170.00	171.90	108.85	qfq	838,536	145,272,498	0.23%
2023-09-06	171.32	172.85	169.71	171.50	108.60	qfq	375,955	64,420,587	-0.21%
2023-09-05	172.00	173.49	170.50	171.86	108.83	qfq	424,787	73,099,400	-0.03%
2023-09-04	172.62	172.88	168.01	171.92	108.87	qfq	862,221	147,361,456	-0.20%
2023-09-01	168.37	173.18	166.40	172.27	109.09	qfq	1,045,674	178,806,579	2.41%
2023-08-31	162.62	169.00	161.68	168.22	106.52	qfq	1,113,716	185,244,087	3.44%
2023-08-30	163.05	165.50	161.50	162.62	102.98	qfq	1,068,430	174,391,042	-0.47%
2023-08-29	160.17	164.55	159.00	163.38	103.46	qfq	1,279,238	207,651,844	2.00%
2023-08-28	170.00	172.00	159.99	160.17	101.43	qfq	1,058,063	173,583,314	2.35%
2023-08-25	156.80	158.67	155.78	156.50	99.10	qfq	406,425	63,837,233	-0.70%
2023-08-24	155.01	159.88	154.15	157.60	99.80	qfq	472,247	74,125,194	1.56%
2023-08-23	156.89	157.28	154.80	155.18	98.27	qfq	330,001	51,426,311	-1.02%
2023-08-22	160.08	160.08	153.88	156.78	99.28	qfq	681,851	106,436,763	-1.60%
2023-08-21	157.00	160.18	156.10	159.33	100.90	qfq	382,767	60,828,687	0.50%
2023-08-18	162.21	163.00	158.40	158.54	100.39	qfq	423,658	67,769,249	-0.96%
2023-08-17	160.30	163.39	158.00	160.08	101.37	qfq	589,645	94,320,009	-0.26%
2023-08-16	160.50	163.68	160.25	160.50	101.64	qfq	478,583	77,618,662	-0.86%
2023-08-15	160.58	162.56	157.80	161.90	102.52	qfq	540,050	86,496,932	0.53%
2023-08-14	158.52	162.01	155.91	161.04	101.98	qfq	599,484	95,222,885	1.45%
2023-08-11	162.57	163.09	158.74	158.74	100.52	qfq	503,870	80,687,936	-1.90%
2023-08-10	160.90	162.90	160.60	161.81	102.47	qfq	344,905	55,719,941	-0.04%
2023-08-09	160.00	163.50	160.00	161.87	102.50	qfq	598,208	96,978,484	0.85%
2023-08-08	160.55	162.97	159.02	160.51	101.64	qfq	526,122	84,787,422	0.01%
2023-08-07	171.00	171.00	159.28	160.50	101.64	qfq	1,330,139	216,088,962	-5.62%
2023-08-04	170.64	171.50	168.96	170.06	107.69	qfq	412,948	70,309,402	0.34%
2023-08-03	173.25	174.66	168.00	169.48	107.32	qfq	956,704	162,718,138	-2.11%
2023-08-02	171.80	174.30	169.50	173.14	109.64	qfq	493,401	85,021,117	0.50%
2023-08-01	177.90	178.55	171.58	172.28	109.10	qfq	834,770	145,118,853	-2.75%
2023-07-31	184.79	186.41	174.50	177.16	112.19	qfq	1,171,776	208,185,135	-2.89%
2023-07-28	181.67	184.34	180.10	182.44	115.53	qfq	396,637	72,534,258	0.14%
2023-07-27	182.08	185.50	180.60	182.18	115.36	qfq	371,751	67,842,573	-0.04%
2023-07-26	177.57	186.85	177.00	182.25	115.41	qfq	839,205	153,972,275	2.55%
2023-07-25	180.02	181.88	177.21	177.72	112.54	qfq	600,742	107,249,386	-1.28%
2023-07-24	175.17	180.84	173.51	180.02	114.00	qfq	618,744	110,474,748	2.77%
2023-07-21	170.62	177.99	168.68	175.17	110.93	qfq	673,898	118,128,959	3.39%
2023-07-20	170.60	171.98	169.09	169.42	107.28	qfq	271,195	46,131,641	-0.70%
2023-07-19	170.33	171.42	169.00	170.61	108.04	qfq	302,500	51,481,332	0.16%
2023-07-18	169.99	172.00	168.50	170.33	107.86	qfq	424,323	72,312,528	-0.06%
2023-07-17	174.03	174.88	168.20	170.44	107.93	qfq	766,777	130,223,361	-2.14%