SECURITY DETAIL · RAW DATA

传音控股688036.SH

ASSECNYSTOCK

最近收盘价62.282026-07-17

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）28,637,231

成交额（元）1,842,055,014

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 7 条

复权因子 728 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
2026-05-15	2026-05-22	cash_dividend	0.9	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-04	2025-09-11	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-05	cash_dividend	1.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-14	2024-11-21	cash_dividend	1.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-01	2024-06-07	cash_dividend	3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-01	2024-06-07	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2023-11-22	2023-11-29	cash_dividend	3	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	66.00	67.99	61.66	62.28	62.28	qfq	28,637,231	1,842,055,014	-4.81%
2026-07-16	62.00	68.51	61.41	65.43	65.43	qfq	33,491,527	2,210,873,704	6.56%
2026-07-15	62.38	63.40	61.01	61.40	61.40	qfq	18,287,239	1,128,933,855	-1.60%
2026-07-14	64.43	65.12	61.38	62.40	62.40	qfq	17,388,710	1,085,696,251	-3.15%
2026-07-13	66.70	67.50	63.93	64.43	64.43	qfq	20,781,054	1,360,150,419	-5.94%
2026-07-10	66.40	71.58	64.66	68.50	68.50	qfq	35,608,504	2,431,228,819	3.21%
2026-07-09	62.09	67.25	61.98	66.37	66.37	qfq	28,815,731	1,883,835,276	6.62%
2026-07-08	63.93	64.98	61.80	62.25	62.25	qfq	16,234,857	1,020,642,043	-2.40%
2026-07-07	60.15	66.32	59.90	63.78	63.78	qfq	33,370,638	2,146,973,488	5.25%
2026-07-06	60.50	61.12	59.35	60.60	60.60	qfq	16,489,163	993,836,339	0.56%
2026-07-03	56.05	61.68	56.05	60.26	60.26	qfq	23,688,152	1,425,273,427	6.37%
2026-07-02	55.30	58.90	54.98	56.65	56.65	qfq	23,264,117	1,343,219,917	3.04%
2026-07-01	58.99	59.20	54.92	54.98	54.98	qfq	20,257,099	1,147,062,179	-6.73%
2026-06-30	56.72	60.15	56.60	58.95	58.95	qfq	16,052,750	939,814,707	3.42%
2026-06-29	56.45	57.33	54.47	57.00	57.00	qfq	15,216,315	848,676,103	0.33%
2026-06-26	55.24	57.72	54.37	56.81	56.81	qfq	16,225,767	912,375,314	2.27%
2026-06-25	53.40	56.84	53.00	55.55	55.55	qfq	16,984,276	933,934,372	3.25%
2026-06-24	56.50	56.60	53.40	53.80	53.80	qfq	16,076,068	875,995,379	-3.77%
2026-06-23	55.90	57.79	54.60	55.91	55.91	qfq	13,917,616	779,290,029	0.16%
2026-06-22	54.18	56.67	53.26	55.82	55.82	qfq	19,558,342	1,071,567,150	4.32%
2026-06-18	55.65	56.50	53.00	53.51	53.51	qfq	16,128,276	876,440,869	-4.31%
2026-06-17	54.02	56.18	53.62	55.92	55.92	qfq	10,586,725	584,570,732	2.47%
2026-06-16	53.75	54.85	53.32	54.57	54.57	qfq	8,875,384	483,015,540	1.58%
2026-06-15	53.69	54.66	52.89	53.72	53.72	qfq	9,198,584	493,413,706	0.09%
2026-06-12	53.98	54.30	53.20	53.67	53.67	qfq	10,401,507	560,374,083	0.94%
2026-06-11	53.22	53.88	52.57	53.17	53.17	qfq	9,724,605	517,453,352	-0.43%
2026-06-10	55.85	55.85	53.25	53.40	53.40	qfq	12,726,514	687,841,782	-5.24%
2026-06-09	57.86	58.00	55.17	56.35	56.35	qfq	10,433,306	585,365,365	-0.74%
2026-06-08	58.27	60.00	56.25	56.77	56.77	qfq	15,390,789	886,888,180	-6.32%
2026-06-05	59.74	61.65	58.22	60.60	60.60	qfq	12,310,093	745,412,923	1.47%
2026-06-04	62.00	62.12	59.27	59.72	59.72	qfq	14,441,520	875,174,855	-5.03%
2026-06-03	61.50	65.34	61.20	62.88	62.88	qfq	20,736,946	1,315,866,691	1.00%
2026-06-02	62.17	62.73	60.53	62.26	62.26	qfq	11,352,400	699,904,237	0.42%
2026-06-01	59.61	63.49	59.30	62.00	62.00	qfq	17,852,707	1,106,988,707	2.99%
2026-05-29	60.71	61.37	58.55	60.20	60.20	qfq	16,630,353	997,216,573	-0.87%
2026-05-28	61.49	62.15	59.15	60.73	60.73	qfq	13,884,214	839,249,620	-1.33%
2026-05-27	62.81	63.50	60.92	61.55	61.55	qfq	13,175,394	816,304,037	-2.15%
2026-05-26	62.66	64.38	62.26	62.90	62.90	qfq	11,778,234	746,839,456	-0.76%
2026-05-25	63.54	64.10	60.97	63.38	63.38	qfq	17,757,185	1,109,413,219	0.03%
2026-05-22	62.38	64.11	62.00	63.36	63.36	qfq	12,813,561	810,346,825	0.67%
2026-05-21	63.83	65.10	62.80	62.94	62.04	qfq	20,358,149	1,301,444,831	-1.99%
2026-05-20	66.00	66.01	63.70	64.22	63.30	qfq	19,072,047	1,233,902,670	-2.73%
2026-05-19	62.82	66.10	62.65	66.02	65.08	qfq	31,163,948	2,031,450,456	5.72%
2026-05-18	60.69	62.62	59.70	62.45	61.56	qfq	20,968,670	1,286,633,937	2.88%
2026-05-15	59.50	62.00	58.25	60.70	59.83	qfq	23,595,207	1,426,876,493	1.98%
2026-05-14	59.47	60.74	58.31	59.52	58.67	qfq	16,131,981	963,139,787	0.32%
2026-05-13	58.31	59.40	57.71	59.33	58.48	qfq	11,911,943	698,362,863	1.77%
2026-05-12	59.00	59.18	58.04	58.30	57.47	qfq	10,107,562	591,558,425	-1.70%
2026-05-11	57.50	59.73	57.12	59.31	58.46	qfq	18,195,932	1,071,794,034	3.29%
2026-05-08	57.57	58.14	57.02	57.42	56.60	qfq	9,583,834	551,299,122	-0.26%
2026-05-07	58.13	58.50	57.09	57.57	56.75	qfq	13,582,291	781,783,814	-0.93%
2026-05-06	57.75	58.99	57.11	58.11	57.28	qfq	15,766,921	916,079,043	0.62%
2026-04-30	58.20	58.80	56.96	57.75	56.92	qfq	13,792,586	793,770,919	-1.18%
2026-04-29	59.00	59.80	57.77	58.44	57.60	qfq	13,480,007	793,831,805	-0.43%
2026-04-28	60.77	62.46	58.36	58.69	57.85	qfq	29,585,556	1,784,786,524	1.54%
2026-04-27	54.45	59.17	53.45	57.80	56.97	qfq	22,773,589	1,290,530,463	6.29%
2026-04-24	54.28	55.36	54.01	54.38	53.60	qfq	8,979,030	490,979,304	-0.15%
2026-04-23	55.40	55.67	53.85	54.46	53.68	qfq	11,081,969	603,607,427	-1.61%
2026-04-22	52.11	55.70	51.85	55.35	54.56	qfq	20,309,983	1,102,407,115	5.43%
2026-04-21	52.69	52.80	51.77	52.50	51.75	qfq	7,954,677	414,609,176	-0.70%
2026-04-20	52.78	53.50	51.70	52.87	52.11	qfq	7,172,023	378,529,503	0.65%
2026-04-17	53.60	53.60	52.25	52.53	51.78	qfq	10,043,381	528,639,012	-2.16%
2026-04-16	52.21	54.07	52.16	53.69	52.92	qfq	10,723,200	568,889,794	2.93%
2026-04-15	52.40	53.42	52.11	52.16	51.41	qfq	7,733,216	408,210,435	0.08%
2026-04-14	52.05	52.70	51.42	52.12	51.37	qfq	5,816,755	301,833,418	0.31%
2026-04-13	52.40	52.40	51.04	51.96	51.22	qfq	7,308,666	377,918,199	-1.48%
2026-04-10	52.54	53.35	52.33	52.74	51.99	qfq	6,274,234	332,060,893	1.09%
2026-04-09	53.10	53.31	52.02	52.17	51.42	qfq	8,483,322	445,452,527	-2.69%
2026-04-08	52.53	53.90	52.12	53.61	52.84	qfq	9,492,338	503,929,374	4.10%
2026-04-07	51.36	51.90	51.12	51.50	50.76	qfq	4,506,484	232,078,376	-0.19%
2026-04-03	52.81	53.20	51.33	51.60	50.86	qfq	5,562,234	288,203,775	-2.57%
2026-04-02	54.12	54.60	52.51	52.96	52.20	qfq	8,568,765	455,635,984	-2.84%
2026-04-01	55.89	56.06	54.00	54.51	53.73	qfq	9,860,736	539,864,101	-0.62%
2026-03-31	54.40	57.42	54.00	54.85	54.07	qfq	13,246,656	741,743,757	1.20%
2026-03-30	55.80	56.83	52.80	54.20	53.42	qfq	14,109,170	759,837,469	-4.73%
2026-03-27	55.42	57.73	55.22	56.89	56.08	qfq	12,798,469	726,182,383	2.47%
2026-03-26	55.17	57.92	55.16	55.52	54.73	qfq	17,132,714	968,629,886	-0.05%
2026-03-25	53.01	56.17	53.01	55.55	54.76	qfq	12,718,611	698,473,908	4.12%
2026-03-24	51.82	53.55	51.22	53.35	52.59	qfq	10,526,000	551,723,204	4.63%
2026-03-23	52.53	53.39	50.80	50.99	50.26	qfq	10,980,836	566,244,282	-4.39%
2026-03-20	54.08	55.34	53.32	53.33	52.57	qfq	9,417,530	510,434,914	-0.76%
2026-03-19	54.61	55.02	53.63	53.74	52.97	qfq	8,308,666	450,391,832	-2.50%
2026-03-18	56.12	56.49	54.39	55.12	54.33	qfq	11,410,985	626,752,716	-1.82%
2026-03-17	57.30	57.61	56.07	56.14	55.34	qfq	10,043,662	568,318,341	-1.90%
2026-03-16	57.94	58.73	56.91	57.23	56.41	qfq	7,851,238	452,722,832	-1.31%
2026-03-13	57.80	58.97	57.15	57.99	57.16	qfq	9,785,868	569,971,029	0.19%
2026-03-12	56.10	59.00	56.02	57.88	57.05	qfq	13,996,350	813,018,280	2.53%
2026-03-11	57.02	57.48	56.38	56.45	55.64	qfq	9,102,052	516,381,626	-1.62%
2026-03-10	57.90	58.16	57.23	57.38	56.56	qfq	8,271,469	476,167,071	0.16%
2026-03-09	57.30	57.67	56.47	57.29	56.47	qfq	15,262,141	871,832,433	-3.71%
2026-03-06	53.43	61.16	52.82	59.50	58.65	qfq	28,399,092	1,648,867,330	10.86%
2026-03-05	54.00	54.18	53.40	53.67	52.90	qfq	7,976,781	429,554,568	0.98%
2026-03-04	53.60	54.04	52.53	53.15	52.39	qfq	9,813,628	522,381,959	-1.72%
2026-03-03	55.13	56.19	53.73	54.08	53.31	qfq	13,178,927	723,928,630	-1.98%
2026-03-02	57.11	57.15	53.90	55.17	54.38	qfq	15,775,735	871,077,373	-4.57%
2026-02-27	57.77	58.81	57.76	57.81	56.98	qfq	7,899,195	459,546,538	0.16%
2026-02-26	58.10	58.25	57.27	57.72	56.89	qfq	7,806,881	450,142,522	-0.91%
2026-02-25	58.40	58.87	58.13	58.25	57.42	qfq	5,937,586	347,078,728	-0.38%
2026-02-24	58.90	59.00	58.12	58.47	57.63	qfq	6,370,278	372,964,602	-0.27%
2026-02-13	59.31	60.07	58.63	58.63	57.79	qfq	6,242,236	370,116,954	-1.69%
2026-02-12	60.52	60.87	59.57	59.64	58.79	qfq	8,231,533	492,986,475	-1.75%
2026-02-11	60.80	61.68	60.55	60.70	59.83	qfq	8,007,648	489,086,632	-0.25%
2026-02-10	60.62	61.57	60.03	60.85	59.98	qfq	8,724,453	529,747,503	0.73%
2026-02-09	60.80	61.07	59.90	60.41	59.55	qfq	7,452,826	449,747,611	-0.15%
2026-02-06	60.66	61.29	60.10	60.50	59.63	qfq	8,153,900	495,421,282	-1.35%
2026-02-05	58.30	61.98	58.00	61.33	60.45	qfq	19,526,672	1,186,423,665	5.20%
2026-02-04	58.16	58.41	57.07	58.30	57.47	qfq	9,024,510	521,129,311	-0.22%
2026-02-03	58.18	58.95	57.93	58.43	57.59	qfq	7,763,944	452,906,191	0.50%
2026-02-02	57.75	58.99	57.60	58.14	57.31	qfq	9,814,168	573,882,248	0.02%
2026-01-30	59.59	59.78	57.70	58.13	57.30	qfq	16,407,673	958,745,952	-3.93%
2026-01-29	60.55	61.19	59.07	60.51	59.64	qfq	11,085,477	670,221,781	-0.41%
2026-01-28	61.82	62.26	60.60	60.76	59.89	qfq	12,455,534	762,770,853	-2.08%
2026-01-27	61.73	62.47	60.06	62.05	61.16	qfq	13,799,554	846,511,000	0.52%
2026-01-26	63.75	63.75	61.58	61.73	60.85	qfq	15,939,644	988,925,241	-3.17%
2026-01-23	62.17	64.55	62.10	63.75	62.84	qfq	17,684,835	1,123,387,079	2.54%
2026-01-22	61.97	63.16	61.65	62.17	61.28	qfq	11,967,279	745,639,386	0.76%
2026-01-21	62.10	62.49	61.54	61.70	60.82	qfq	13,388,941	830,632,571	-0.69%
2026-01-20	64.76	65.02	62.08	62.13	61.24	qfq	18,356,795	1,156,555,828	-4.40%
2026-01-19	66.02	66.02	64.44	64.99	64.06	qfq	14,155,992	920,360,927	-1.83%
2026-01-16	66.80	67.65	65.78	66.20	65.25	qfq	17,562,876	1,165,184,899	-1.05%
2026-01-15	68.55	69.19	66.43	66.90	65.94	qfq	17,416,960	1,174,416,579	-2.41%
2026-01-14	68.06	70.95	68.06	68.55	67.57	qfq	20,108,338	1,397,173,939	1.03%
2026-01-13	71.51	71.79	67.81	67.85	66.88	qfq	18,107,816	1,257,051,006	-5.07%
2026-01-12	68.05	72.00	67.85	71.47	70.45	qfq	21,135,372	1,487,883,868	4.79%
2026-01-09	66.79	68.42	66.60	68.20	67.22	qfq	14,319,671	971,591,915	1.78%
2026-01-08	66.87	68.10	65.30	67.01	66.05	qfq	14,700,234	978,271,276	0.21%
2026-01-07	68.78	68.80	66.50	66.87	65.91	qfq	16,303,485	1,096,635,731	-3.13%
2026-01-06	67.45	69.12	67.40	69.03	68.04	qfq	12,177,348	834,325,004	2.05%
2026-01-05	66.16	67.87	66.16	67.64	66.67	qfq	10,604,271	714,042,774	2.24%
2025-12-31	68.01	68.30	66.15	66.16	65.21	qfq	8,853,667	592,344,684	-2.16%
2025-12-30	67.09	67.97	66.50	67.62	66.65	qfq	7,170,953	484,289,034	0.55%
2025-12-29	66.80	68.04	66.41	67.25	66.29	qfq	10,266,318	690,600,066	0.21%
2025-12-26	67.50	67.58	66.73	67.11	66.15	qfq	8,426,923	565,400,916	-0.77%
2025-12-25	68.86	68.95	67.60	67.63	66.66	qfq	11,747,098	797,422,328	-2.13%
2025-12-24	68.34	69.23	67.50	69.10	68.11	qfq	8,797,442	603,287,049	1.22%
2025-12-23	70.08	70.49	67.89	68.27	67.29	qfq	12,316,027	847,660,823	-3.44%
2025-12-22	71.00	71.62	69.80	70.70	69.69	qfq	10,198,312	720,862,972	-0.97%
2025-12-19	69.45	72.50	68.90	71.39	70.37	qfq	14,648,878	1,041,742,203	2.85%
2025-12-18	69.00	70.75	68.63	69.41	68.42	qfq	9,854,097	684,873,451	-0.07%
2025-12-17	68.20	69.88	67.70	69.46	68.47	qfq	10,819,077	745,087,077	1.67%
2025-12-16	68.99	69.90	68.01	68.32	67.34	qfq	10,111,104	697,835,543	-1.20%
2025-12-15	68.70	70.30	67.22	69.15	68.16	qfq	14,700,351	1,016,485,937	0.20%
2025-12-12	65.00	69.50	64.54	69.01	68.02	qfq	27,311,041	1,845,818,745	5.58%
2025-12-11	66.79	66.88	65.36	65.36	64.43	qfq	12,934,001	853,709,358	-2.40%
2025-12-10	66.01	67.23	65.28	66.97	66.01	qfq	12,079,220	801,969,493	0.40%
2025-12-09	68.43	68.43	66.28	66.70	65.75	qfq	13,574,622	911,528,719	-2.43%
2025-12-08	67.47	69.61	67.08	68.36	67.38	qfq	20,866,676	1,428,151,473	1.41%
2025-12-05	68.37	68.70	66.87	67.41	66.45	qfq	15,463,045	1,042,682,154	-1.88%
2025-12-04	69.12	69.80	67.35	68.70	67.72	qfq	20,693,101	1,412,893,513	-1.60%
2025-12-03	73.50	74.00	69.51	69.82	68.82	qfq	36,833,744	2,625,682,525	-8.23%
2025-12-02	72.03	76.20	70.99	76.08	74.99	qfq	53,411,588	3,939,612,394	8.47%
2025-12-01	64.21	72.28	64.21	70.14	69.14	qfq	41,982,893	2,897,085,296	9.41%
2025-11-28	63.55	64.39	63.03	64.11	63.19	qfq	8,074,180	514,693,510	0.80%
2025-11-27	64.70	65.35	63.38	63.60	62.69	qfq	13,526,554	865,066,214	-2.26%
2025-11-26	65.75	66.49	64.66	65.07	64.14	qfq	13,271,727	868,574,173	-1.11%
2025-11-25	64.46	66.79	64.00	65.80	64.86	qfq	14,027,196	920,978,351	2.19%
2025-11-24	66.37	66.46	63.93	64.39	63.47	qfq	14,536,970	939,311,043	-1.23%
2025-11-21	60.61	66.94	60.60	65.19	64.26	qfq	31,800,242	2,052,642,809	6.26%
2025-11-20	62.23	62.85	61.28	61.35	60.47	qfq	7,894,418	487,222,873	-1.14%
2025-11-19	62.64	63.00	61.44	62.06	61.17	qfq	9,866,246	614,226,338	-0.29%
2025-11-18	64.15	64.52	62.22	62.24	61.35	qfq	13,537,030	855,326,569	-3.49%
2025-11-17	64.49	64.83	63.69	64.49	63.57	qfq	8,372,350	537,273,929	-0.57%
2025-11-14	64.82	66.20	64.82	64.86	63.93	qfq	10,688,565	701,675,938	-0.20%
2025-11-13	65.79	65.96	64.51	64.99	64.06	qfq	14,463,565	939,675,298	-1.31%
2025-11-12	67.28	67.29	65.77	65.85	64.91	qfq	9,906,884	657,750,961	-2.29%
2025-11-11	67.65	67.65	66.61	67.39	66.43	qfq	8,680,584	582,621,260	0.19%
2025-11-10	67.50	67.50	65.33	67.26	66.30	qfq	17,051,164	1,131,320,981	-0.47%
2025-11-07	70.30	70.30	66.88	67.58	66.61	qfq	21,253,203	1,450,921,906	-4.39%
2025-11-06	70.13	71.00	68.92	70.68	69.67	qfq	15,404,095	1,075,594,008	0.78%
2025-11-05	73.00	73.11	70.01	70.13	69.13	qfq	17,861,031	1,269,955,886	-4.68%
2025-11-04	75.23	76.13	73.47	73.57	72.52	qfq	8,773,014	655,402,960	-3.04%
2025-11-03	76.21	76.21	74.50	75.88	74.79	qfq	9,721,843	730,795,235	-0.55%
2025-10-31	75.00	77.00	75.00	76.30	75.21	qfq	8,726,455	665,287,003	1.60%
2025-10-30	77.30	77.76	75.00	75.10	74.03	qfq	11,504,015	873,323,782	-3.45%
2025-10-29	75.78	78.07	75.71	77.78	76.67	qfq	14,883,715	1,153,405,395	2.64%
2025-10-28	74.98	76.38	74.98	75.78	74.70	qfq	7,986,993	605,221,421	1.09%
2025-10-27	78.00	78.01	74.33	74.96	73.89	qfq	15,246,478	1,152,955,859	-2.20%
2025-10-24	77.45	77.62	76.31	76.65	75.55	qfq	12,194,096	935,085,067	-1.10%
2025-10-23	75.16	77.58	73.84	77.50	76.39	qfq	10,115,556	765,439,875	3.11%
2025-10-22	76.20	76.38	74.88	75.16	74.09	qfq	7,574,707	571,796,601	-1.71%
2025-10-21	75.70	77.48	75.26	76.47	75.38	qfq	9,308,461	713,254,251	1.24%
2025-10-20	77.70	77.86	74.69	75.53	74.45	qfq	12,260,013	930,233,499	-1.41%
2025-10-17	80.59	80.88	76.53	76.61	75.51	qfq	13,023,456	1,016,906,812	-5.01%
2025-10-16	82.60	82.60	78.88	80.65	79.50	qfq	14,228,948	1,150,006,485	-2.98%
2025-10-15	82.29	83.30	81.41	83.13	81.94	qfq	9,292,955	766,204,622	1.54%
2025-10-14	85.35	86.33	81.41	81.87	80.70	qfq	14,475,130	1,212,921,580	-3.68%
2025-10-13	83.88	85.99	83.00	85.00	83.78	qfq	17,036,820	1,440,145,179	-3.05%
2025-10-10	92.45	92.97	87.00	87.67	86.42	qfq	19,011,617	1,697,248,940	-6.54%
2025-10-09	94.34	94.68	90.86	93.80	92.46	qfq	17,656,879	1,639,710,091	-0.42%
2025-09-30	95.99	97.44	93.43	94.20	92.85	qfq	15,323,114	1,454,302,626	-1.88%
2025-09-29	97.01	97.42	93.76	96.00	94.63	qfq	18,929,878	1,800,728,144	-1.54%
2025-09-26	103.50	103.90	97.18	97.50	96.11	qfq	19,405,406	1,942,234,705	-5.52%
2025-09-25	97.18	104.90	97.10	103.20	101.72	qfq	24,676,668	2,483,041,844	5.86%
2025-09-24	97.16	101.50	94.85	97.49	96.10	qfq	21,234,870	2,093,325,083	-0.85%
2025-09-23	97.26	103.79	95.33	98.33	96.92	qfq	27,833,755	2,757,710,969	3.51%
2025-09-22	94.90	98.66	94.05	95.00	93.64	qfq	20,818,251	1,995,920,048	3.15%
2025-09-19	93.50	95.30	91.11	92.10	90.78	qfq	13,801,165	1,285,371,909	-0.97%
2025-09-18	89.22	95.00	88.82	93.00	91.67	qfq	21,614,342	1,992,084,672	4.25%
2025-09-17	88.80	92.20	88.31	89.21	87.93	qfq	12,074,454	1,084,928,409	-0.45%
2025-09-16	88.78	93.63	88.38	89.61	88.33	qfq	17,240,859	1,561,944,588	0.91%
2025-09-15	86.84	90.99	85.50	88.80	87.53	qfq	18,822,558	1,669,302,415	2.83%
2025-09-12	90.80	91.40	86.02	86.36	85.13	qfq	21,257,003	1,857,654,395	-7.49%
2025-09-11	93.41	94.00	89.77	93.35	92.02	qfq	14,207,711	1,303,002,599	-0.95%
2025-09-10	95.01	96.27	90.09	94.25	92.11	qfq	16,009,180	1,506,423,312	-0.79%
2025-09-09	87.89	99.49	87.75	95.00	92.85	qfq	22,016,754	2,060,550,555	7.50%
2025-09-08	83.00	88.77	82.69	88.37	86.37	qfq	14,622,271	1,258,173,009	6.05%
2025-09-05	81.20	84.32	80.00	83.33	81.44	qfq	8,731,635	722,739,778	1.87%
2025-09-04	85.42	86.95	80.60	81.80	79.95	qfq	11,819,743	974,647,281	-4.22%
2025-09-03	87.36	89.25	84.99	85.40	83.46	qfq	10,038,148	871,539,018	-2.01%
2025-09-02	89.33	90.15	86.20	87.15	85.17	qfq	9,700,282	852,216,584	-3.17%
2025-09-01	91.00	92.82	87.85	90.00	87.96	qfq	14,239,673	1,280,652,965	-0.01%
2025-08-29	83.92	90.99	83.80	90.01	87.97	qfq	20,017,360	1,766,197,353	7.17%
2025-08-28	84.42	87.50	82.31	83.99	82.09	qfq	15,702,045	1,328,132,297	-1.57%
2025-08-27	83.99	90.00	83.99	85.33	83.40	qfq	16,607,198	1,457,335,135	1.56%
2025-08-26	84.10	85.29	83.61	84.02	82.12	qfq	6,678,306	563,579,686	-0.51%
2025-08-25	84.68	85.70	83.13	84.45	82.54	qfq	11,276,633	954,179,725	0.73%
2025-08-22	82.00	84.17	81.65	83.84	81.94	qfq	9,412,611	784,509,664	2.19%
2025-08-21	82.56	83.99	81.60	82.04	80.18	qfq	6,683,659	552,000,672	-0.62%
2025-08-20	81.70	83.79	81.21	82.55	80.68	qfq	7,635,773	629,322,576	1.04%
2025-08-19	82.50	83.45	81.51	81.70	79.85	qfq	6,042,918	495,807,977	-1.09%
2025-08-18	81.68	84.27	81.02	82.60	80.73	qfq	8,394,458	697,120,667	1.20%
2025-08-15	80.83	83.89	80.60	81.62	79.77	qfq	9,731,700	798,773,301	1.13%
2025-08-14	82.71	83.12	80.53	80.71	78.88	qfq	8,267,797	676,699,484	-2.42%
2025-08-13	85.02	86.46	82.29	82.71	80.84	qfq	11,884,170	993,089,746	-2.71%
2025-08-12	85.50	86.86	84.66	85.01	83.08	qfq	7,354,579	629,859,289	-2.17%
2025-08-11	86.51	87.59	85.42	86.90	84.93	qfq	6,519,598	564,257,141	0.00%
2025-08-08	84.80	87.16	84.37	86.90	84.93	qfq	7,607,288	655,245,420	2.12%
2025-08-07	83.92	87.38	83.92	85.10	83.17	qfq	5,993,836	510,053,107	-0.60%
2025-08-06	84.09	86.43	83.03	85.61	83.67	qfq	9,476,468	803,526,166	1.30%
2025-08-05	84.20	84.99	83.26	84.51	82.59	qfq	8,569,451	722,895,017	-0.46%
2025-08-04	79.91	85.04	79.58	84.90	82.98	qfq	19,552,248	1,614,153,621	7.33%
2025-08-01	76.14	79.36	76.10	79.10	77.31	qfq	14,475,994	1,137,400,426	3.76%
2025-07-31	74.50	76.86	74.16	76.23	74.50	qfq	9,900,056	751,091,609	2.12%
2025-07-30	75.45	76.00	74.43	74.65	72.96	qfq	5,860,616	439,852,959	-1.20%
2025-07-29	75.70	76.09	74.70	75.56	73.85	qfq	5,784,095	435,693,411	-0.67%
2025-07-28	76.67	77.05	75.81	76.07	74.35	qfq	5,811,380	443,438,656	-0.17%
2025-07-25	76.00	76.67	75.41	76.20	74.47	qfq	5,849,194	444,244,980	0.21%
2025-07-24	74.77	77.16	73.80	76.04	74.32	qfq	8,210,562	623,738,987	1.70%
2025-07-23	75.11	75.80	74.43	74.77	73.08	qfq	7,908,317	593,175,767	-0.51%
2025-07-22	74.19	75.64	72.86	75.15	73.45	qfq	8,482,060	628,603,304	1.44%
2025-07-21	74.69	74.71	73.81	74.08	72.40	qfq	4,818,726	356,766,004	-0.82%
2025-07-18	74.96	75.30	74.00	74.69	73.00	qfq	4,910,727	366,444,514	-0.52%
2025-07-17	73.95	76.10	73.20	75.08	73.38	qfq	8,086,529	601,447,049	1.60%
2025-07-16	75.12	75.44	73.62	73.90	72.22	qfq	5,260,167	391,796,992	-1.68%
2025-07-15	75.80	76.49	74.48	75.16	73.46	qfq	4,367,376	328,394,716	-0.86%
2025-07-14	75.45	76.76	75.45	75.81	74.09	qfq	3,563,353	270,920,989	0.49%
2025-07-11	75.70	76.80	75.41	75.44	73.73	qfq	5,170,814	392,867,320	-0.21%
2025-07-10	77.51	77.51	75.30	75.60	73.89	qfq	5,206,118	395,337,335	-2.28%
2025-07-09	77.23	78.48	76.90	77.36	75.61	qfq	4,951,230	385,410,458	0.38%
2025-07-08	74.98	78.50	74.96	77.07	75.32	qfq	7,204,209	557,854,011	3.06%
2025-07-07	74.64	75.05	73.25	74.78	73.09	qfq	4,366,827	324,006,182	0.20%
2025-07-04	76.58	76.58	74.51	74.63	72.94	qfq	6,511,109	488,511,844	-2.76%
2025-07-03	76.60	77.42	76.40	76.75	75.01	qfq	3,079,069	236,435,861	0.47%
2025-07-02	77.48	77.72	76.08	76.39	74.66	qfq	4,611,105	353,536,890	-1.81%
2025-07-01	79.67	79.67	77.60	77.80	76.04	qfq	5,336,550	415,824,513	-2.38%
2025-06-30	78.78	79.79	77.09	79.70	77.89	qfq	8,461,533	662,231,836	1.17%
2025-06-27	76.70	79.50	76.01	78.78	76.99	qfq	7,209,378	565,779,698	2.71%
2025-06-26	77.51	79.38	76.56	76.70	74.96	qfq	5,791,882	449,794,216	-2.84%
2025-06-25	78.70	79.50	76.60	78.94	77.15	qfq	6,472,411	505,949,099	0.60%
2025-06-24	76.90	79.20	76.52	78.47	76.69	qfq	4,509,757	352,133,313	1.90%
2025-06-23	76.13	77.27	75.73	77.01	75.26	qfq	3,788,626	289,580,445	0.67%
2025-06-20	78.28	79.09	76.50	76.50	74.77	qfq	3,692,045	285,051,546	-2.27%
2025-06-19	80.13	81.09	78.00	78.28	76.51	qfq	4,787,524	378,279,917	-2.83%
2025-06-18	75.60	80.97	75.60	80.56	78.73	qfq	9,837,284	775,196,882	6.03%
2025-06-17	78.51	78.82	75.33	75.98	74.26	qfq	7,006,238	536,512,570	-3.60%
2025-06-16	77.30	79.57	76.66	78.82	77.03	qfq	6,344,823	496,734,895	1.56%
2025-06-13	78.10	79.20	77.22	77.61	75.85	qfq	6,909,415	538,598,599	-1.13%
2025-06-12	74.48	79.65	74.37	78.50	76.72	qfq	11,512,381	896,963,743	4.96%
2025-06-11	75.49	76.98	74.51	74.79	73.09	qfq	5,954,235	450,968,269	-0.68%
2025-06-10	75.28	77.58	74.28	75.30	73.59	qfq	7,049,804	535,106,810	-1.30%
2025-06-09	72.00	76.82	71.72	76.29	74.56	qfq	12,208,811	916,482,548	6.14%
2025-06-06	73.31	74.13	71.68	71.88	70.25	qfq	4,981,096	361,942,831	-1.96%
2025-06-05	72.44	73.59	71.58	73.32	71.66	qfq	4,847,137	351,731,470	-0.37%
2025-06-04	72.03	74.08	72.01	73.59	70.46	qfq	4,763,091	349,552,096	1.48%
2025-06-03	72.49	73.44	71.90	72.52	69.43	qfq	3,697,026	268,459,591	-0.23%
2025-05-30	73.94	73.94	72.60	72.69	69.59	qfq	4,775,167	349,437,457	-2.04%
2025-05-29	73.01	74.97	73.01	74.20	71.04	qfq	4,355,685	322,993,762	1.84%
2025-05-28	72.40	74.21	72.31	72.86	69.76	qfq	4,929,425	361,139,694	0.80%
2025-05-27	75.20	75.26	72.13	72.28	69.20	qfq	4,531,937	331,897,036	-3.65%
2025-05-26	74.19	75.80	73.01	75.02	71.83	qfq	4,478,835	333,569,174	0.77%
2025-05-23	74.50	76.12	74.00	74.45	71.28	qfq	4,448,450	334,222,559	-0.07%
2025-05-22	74.76	75.60	74.44	74.50	71.33	qfq	3,101,883	232,509,938	-0.35%
2025-05-21	76.31	77.15	74.65	74.76	71.58	qfq	5,758,269	434,775,559	-2.24%
2025-05-20	77.31	78.16	76.40	76.47	73.21	qfq	3,439,323	264,325,926	-1.09%
2025-05-19	78.53	78.99	77.23	77.31	74.02	qfq	2,649,568	205,731,559	-2.19%
2025-05-16	78.88	79.71	77.70	79.04	75.67	qfq	3,051,195	240,662,643	0.03%
2025-05-15	79.40	79.88	78.51	79.02	75.65	qfq	3,496,788	277,145,827	-0.63%
2025-05-14	79.57	79.78	78.45	79.52	76.13	qfq	3,067,943	242,549,539	-0.06%
2025-05-13	80.53	80.55	78.30	79.57	76.18	qfq	4,388,728	347,564,447	0.79%
2025-05-12	79.00	79.60	78.09	78.95	75.59	qfq	4,218,432	332,031,457	0.64%
2025-05-09	79.61	79.99	78.35	78.45	75.11	qfq	4,469,249	352,548,135	-1.99%
2025-05-08	77.30	80.10	76.88	80.04	76.63	qfq	5,752,114	455,262,309	3.30%
2025-05-07	80.00	80.50	76.89	77.48	74.18	qfq	5,657,600	441,076,493	-0.08%
2025-05-06	76.00	77.84	75.10	77.54	74.24	qfq	7,681,455	589,021,982	3.50%
2025-04-30	75.87	76.20	74.32	74.92	71.73	qfq	7,518,716	564,821,087	-1.25%
2025-04-29	75.00	77.58	71.78	75.87	72.64	qfq	19,750,545	1,482,519,616	-7.09%
2025-04-28	83.35	83.69	81.18	81.66	78.18	qfq	3,602,235	295,529,582	-2.38%
2025-04-25	82.00	84.88	81.78	83.65	80.09	qfq	5,700,600	475,858,488	2.10%
2025-04-24	81.80	83.17	80.48	81.93	78.44	qfq	4,735,280	387,674,149	0.64%
2025-04-23	82.00	83.19	80.81	81.41	77.94	qfq	5,721,416	467,684,518	-0.02%
2025-04-22	82.92	82.99	81.40	81.43	77.96	qfq	4,154,242	340,888,473	-1.89%
2025-04-21	83.68	83.96	82.27	83.00	79.47	qfq	4,168,309	345,678,145	-0.81%
2025-04-18	83.80	84.09	82.97	83.68	80.12	qfq	3,122,320	260,845,755	-0.83%
2025-04-17	83.50	85.29	83.40	84.38	80.79	qfq	4,443,695	375,038,299	-0.66%
2025-04-16	83.75	84.94	81.92	84.94	81.32	qfq	5,328,038	441,567,357	1.55%
2025-04-15	86.30	86.90	83.31	83.64	80.08	qfq	7,243,888	609,479,875	-3.91%
2025-04-14	88.00	88.56	85.85	87.04	83.33	qfq	6,176,192	538,763,408	0.16%
2025-04-11	88.00	88.31	85.85	86.90	83.20	qfq	6,860,614	595,316,299	-2.35%
2025-04-10	89.28	89.60	86.97	88.99	85.20	qfq	7,018,095	620,952,209	2.08%
2025-04-09	83.19	87.28	82.50	87.18	83.47	qfq	9,742,536	835,001,097	3.18%
2025-04-08	81.02	84.50	80.00	84.49	80.89	qfq	11,020,269	912,327,073	4.28%
2025-04-07	80.01	86.16	75.20	81.02	77.57	qfq	14,113,814	1,145,591,402	-8.93%
2025-04-03	87.01	89.28	86.32	88.96	85.17	qfq	6,073,970	535,301,526	1.40%
2025-04-02	87.49	88.50	86.72	87.73	83.99	qfq	6,166,171	539,972,902	0.37%
2025-04-01	90.61	90.94	87.00	87.41	83.69	qfq	8,666,456	768,916,135	-3.57%
2025-03-31	90.98	91.71	89.12	90.65	86.79	qfq	4,765,345	429,616,615	-1.04%
2025-03-28	92.16	92.70	91.24	91.60	87.70	qfq	3,324,163	304,815,632	-0.53%
2025-03-27	91.40	92.46	90.11	92.09	88.17	qfq	4,299,608	392,468,672	0.64%
2025-03-26	91.75	92.40	91.42	91.50	87.60	qfq	3,083,346	283,222,271	-0.33%
2025-03-25	93.45	93.54	90.95	91.80	87.89	qfq	4,508,808	415,141,532	-1.79%
2025-03-24	93.30	94.50	91.92	93.47	89.49	qfq	4,179,433	389,226,443	0.19%
2025-03-21	94.53	94.99	92.72	93.29	89.32	qfq	5,054,371	473,883,993	-1.28%
2025-03-20	96.00	96.60	94.50	94.50	90.48	qfq	6,260,697	597,294,493	-1.85%
2025-03-19	96.73	97.09	95.30	96.28	92.18	qfq	5,294,100	509,097,240	-1.10%
2025-03-18	96.72	97.88	96.33	97.35	93.20	qfq	5,123,677	498,362,413	0.00%
2025-03-17	98.68	99.49	96.21	97.35	93.20	qfq	7,100,686	690,013,945	-1.35%
2025-03-14	97.63	99.30	97.01	98.68	94.48	qfq	6,624,708	651,844,346	0.85%
2025-03-13	98.25	100.30	97.37	97.85	93.68	qfq	6,197,486	612,633,816	-0.46%
2025-03-12	98.47	98.93	96.60	98.30	94.11	qfq	5,594,427	547,828,900	-0.17%
2025-03-11	100.30	100.30	97.38	98.47	94.28	qfq	7,768,345	762,347,929	-2.72%
2025-03-10	102.77	102.77	99.81	101.22	96.91	qfq	7,723,418	778,244,631	-2.28%
2025-03-07	98.70	104.14	98.20	103.58	99.17	qfq	15,702,395	1,611,617,708	4.97%
2025-03-06	95.69	100.80	93.81	98.68	94.48	qfq	14,032,031	1,374,600,908	3.74%
2025-03-05	96.90	96.99	94.58	95.12	91.07	qfq	6,105,505	581,532,649	-1.77%
2025-03-04	94.65	97.37	94.18	96.83	92.71	qfq	9,480,781	912,002,454	2.30%
2025-03-03	92.69	95.64	92.16	94.65	90.62	qfq	9,077,239	855,728,115	2.11%
2025-02-28	93.80	95.00	92.33	92.69	88.74	qfq	8,376,370	785,406,831	-1.87%
2025-02-27	97.51	98.49	93.79	94.46	90.44	qfq	11,834,262	1,128,319,161	-3.33%
2025-02-26	99.50	102.16	97.10	97.71	93.55	qfq	13,270,976	1,315,886,861	-0.27%
2025-02-25	97.80	99.57	96.21	97.97	93.80	qfq	7,021,208	686,352,901	-1.43%
2025-02-24	99.94	100.80	98.05	99.39	95.16	qfq	6,977,645	693,873,383	-1.11%
2025-02-21	97.71	101.00	97.30	100.51	96.23	qfq	11,978,836	1,194,331,839	3.09%
2025-02-20	96.94	98.46	95.44	97.50	93.35	qfq	5,976,678	582,996,225	0.59%
2025-02-19	98.30	99.39	96.00	96.93	92.80	qfq	11,926,734	1,159,919,916	-1.89%
2025-02-18	101.95	101.95	98.37	98.80	94.59	qfq	7,205,546	718,941,988	-3.18%
2025-02-17	102.00	105.48	101.40	102.05	97.70	qfq	10,336,133	1,066,113,445	0.97%
2025-02-14	100.55	101.90	99.80	101.07	96.77	qfq	5,624,767	566,839,240	0.52%
2025-02-13	104.09	106.22	100.01	100.55	96.27	qfq	8,263,495	846,251,664	-4.05%
2025-02-12	103.32	104.81	100.74	104.79	100.33	qfq	7,848,118	809,516,975	1.73%
2025-02-11	106.55	107.66	102.70	103.01	98.62	qfq	9,958,569	1,038,440,771	-3.79%
2025-02-10	106.02	108.01	104.50	107.07	102.51	qfq	10,247,920	1,090,315,067	0.07%
2025-02-07	107.79	111.68	105.50	106.99	102.43	qfq	10,388,634	1,127,381,126	-1.30%
2025-02-06	106.00	113.51	105.40	108.40	103.78	qfq	11,990,407	1,312,318,174	0.83%
2025-02-05	104.45	108.15	101.26	107.51	102.93	qfq	15,514,062	1,629,829,844	7.09%
2025-01-27	99.10	101.90	98.50	100.39	96.11	qfq	6,643,873	667,431,623	1.30%
2025-01-24	94.98	99.15	94.38	99.10	94.88	qfq	7,259,586	709,768,123	4.55%
2025-01-23	98.00	98.10	94.00	94.79	90.75	qfq	7,167,623	687,319,149	-3.11%
2025-01-22	98.50	99.31	96.51	97.83	93.66	qfq	4,170,592	408,033,021	-0.48%
2025-01-21	97.89	98.58	95.41	98.30	94.11	qfq	7,697,393	747,858,269	1.12%
2025-01-20	95.30	98.94	93.94	97.21	93.07	qfq	9,174,162	887,531,458	1.92%
2025-01-17	91.37	97.68	91.00	95.38	91.32	qfq	8,059,166	759,632,102	3.90%
2025-01-16	90.90	92.97	89.90	91.80	87.89	qfq	4,243,451	389,193,480	1.65%
2025-01-15	92.74	93.50	90.20	90.31	86.46	qfq	4,382,862	400,890,052	-2.86%
2025-01-14	88.63	93.18	87.30	92.97	89.01	qfq	6,756,063	615,650,916	5.28%
2025-01-13	87.90	89.48	87.19	88.31	84.55	qfq	3,683,504	325,539,364	0.47%
2025-01-10	88.55	90.30	86.00	87.90	84.16	qfq	5,496,981	484,062,874	-0.51%
2025-01-09	87.68	90.44	87.37	88.35	84.59	qfq	4,371,982	389,337,541	0.98%
2025-01-08	87.93	89.13	86.00	87.49	83.76	qfq	5,391,469	472,262,483	-1.21%
2025-01-07	87.51	90.19	86.53	88.56	84.79	qfq	5,932,214	525,127,089	2.18%
2025-01-06	89.40	90.50	86.01	86.67	82.98	qfq	7,343,399	644,688,894	-3.90%
2025-01-03	92.50	93.88	89.39	90.19	86.35	qfq	6,642,766	604,707,273	-3.04%
2025-01-02	94.96	97.93	92.52	93.02	89.06	qfq	7,156,565	679,750,646	-2.08%
2024-12-31	95.21	96.87	94.82	95.00	90.95	qfq	7,080,166	679,371,686	-0.59%
2024-12-30	92.96	96.17	92.90	95.56	91.49	qfq	7,840,868	744,397,094	2.38%
2024-12-27	96.55	96.60	92.72	93.34	89.36	qfq	8,074,907	760,709,660	-3.32%
2024-12-26	94.50	98.00	93.10	96.55	92.44	qfq	9,977,716	963,493,713	2.28%
2024-12-25	92.69	95.12	91.73	94.40	90.38	qfq	6,071,172	567,859,694	1.83%
2024-12-24	91.82	94.70	91.50	92.70	88.75	qfq	5,378,113	500,502,410	0.64%
2024-12-23	93.93	94.38	90.84	92.11	88.19	qfq	7,972,218	735,444,595	-2.02%
2024-12-20	95.36	95.43	93.33	94.01	90.01	qfq	8,059,670	760,411,275	-1.55%
2024-12-19	90.22	95.94	89.50	95.49	91.42	qfq	10,883,274	1,025,200,647	5.21%
2024-12-18	91.23	92.36	90.20	90.76	86.89	qfq	4,699,618	428,287,115	0.07%
2024-12-17	90.05	91.70	89.33	90.70	86.84	qfq	4,841,600	439,072,292	0.81%
2024-12-16	93.00	93.66	89.21	89.97	86.14	qfq	6,945,441	629,916,018	-3.51%
2024-12-13	93.59	95.15	92.05	93.24	89.27	qfq	8,301,751	775,214,212	-0.70%
2024-12-12	95.20	96.33	93.00	93.90	89.90	qfq	7,378,161	697,546,031	-1.22%
2024-12-11	93.80	96.77	92.68	95.06	91.01	qfq	6,771,962	640,866,188	1.12%
2024-12-10	100.99	100.99	93.69	94.01	90.01	qfq	9,421,636	904,595,381	-2.61%
2024-12-09	94.00	98.00	93.71	96.53	92.42	qfq	8,962,267	867,204,112	1.99%
2024-12-06	90.63	95.54	90.56	94.65	90.62	qfq	8,328,790	783,244,377	4.44%
2024-12-05	92.03	93.13	90.16	90.63	86.77	qfq	5,866,820	536,833,777	-1.52%
2024-12-04	92.85	94.44	91.62	92.03	88.11	qfq	5,313,395	493,881,385	-0.65%
2024-12-03	95.00	95.79	91.58	92.63	88.69	qfq	7,984,041	743,987,660	-2.90%
2024-12-02	93.13	96.90	92.90	95.40	91.34	qfq	12,119,173	1,158,668,146	0.72%
2024-11-29	84.99	96.34	84.80	94.72	90.69	qfq	21,661,170	1,989,546,376	11.37%
2024-11-28	84.38	86.76	83.38	85.05	81.43	qfq	9,108,233	775,514,095	0.83%
2024-11-27	83.79	84.41	82.54	84.35	80.76	qfq	8,199,823	686,628,906	0.20%
2024-11-26	84.67	85.93	83.83	84.18	80.60	qfq	5,543,912	470,072,909	-1.08%
2024-11-25	88.25	88.87	83.58	85.10	81.48	qfq	11,764,998	1,005,358,064	-3.49%
2024-11-22	90.16	92.77	88.06	88.18	84.42	qfq	8,617,076	780,908,795	-2.20%
2024-11-21	91.67	92.17	90.16	90.16	86.32	qfq	7,998,444	726,526,950	-3.39%
2024-11-20	94.25	94.97	91.10	93.32	87.91	qfq	12,259,867	1,132,648,673	-1.97%
2024-11-19	93.26	95.28	92.30	95.20	89.68	qfq	8,907,766	838,173,690	3.90%
2024-11-18	95.21	96.16	91.04	91.63	86.32	qfq	7,905,972	733,074,889	-3.16%
2024-11-15	92.99	98.00	92.08	94.62	89.13	qfq	12,575,586	1,199,764,169	1.18%
2024-11-14	98.43	98.60	93.33	93.52	88.10	qfq	8,833,861	844,649,769	-4.90%
2024-11-13	97.62	98.88	96.06	98.34	92.64	qfq	8,952,777	874,534,315	0.34%
2024-11-12	100.05	101.99	97.12	98.01	92.33	qfq	10,407,848	1,034,820,853	-2.01%
2024-11-11	100.99	101.80	98.29	100.02	94.22	qfq	13,368,676	1,330,414,352	-2.31%
2024-11-08	104.01	104.70	99.15	102.39	96.45	qfq	15,988,174	1,638,325,559	-0.58%
2024-11-07	96.24	103.77	94.84	102.99	97.02	qfq	13,004,035	1,273,879,388	6.01%
2024-11-06	98.08	100.38	97.00	97.15	91.52	qfq	10,997,006	1,083,488,679	-1.08%
2024-11-05	95.06	100.00	93.60	98.21	92.52	qfq	13,602,514	1,310,379,968	2.30%
2024-11-04	94.06	98.38	92.61	96.00	90.43	qfq	9,654,529	928,748,242	3.20%
2024-11-01	94.50	95.49	92.80	93.02	87.63	qfq	7,725,777	724,898,668	-2.60%
2024-10-31	95.04	95.98	91.56	95.50	89.96	qfq	13,235,744	1,241,010,413	1.58%
2024-10-30	91.60	96.36	91.58	94.01	88.56	qfq	14,549,924	1,371,066,414	1.30%
2024-10-29	87.98	94.94	87.05	92.80	87.42	qfq	20,328,740	1,880,706,935	3.65%
2024-10-28	90.35	90.98	88.66	89.53	84.34	qfq	8,707,740	780,989,378	-0.85%
2024-10-25	91.65	92.26	89.50	90.30	85.06	qfq	9,636,022	873,850,416	-1.26%
2024-10-24	92.25	92.45	90.70	91.45	86.15	qfq	7,822,922	715,496,009	-1.10%
2024-10-23	93.47	94.88	92.17	92.47	87.11	qfq	8,777,407	819,952,321	-0.73%
2024-10-22	94.98	95.41	92.06	93.15	87.75	qfq	10,363,011	965,487,083	-1.43%
2024-10-21	94.50	97.50	92.11	94.50	89.02	qfq	17,904,788	1,694,164,272	-1.14%
2024-10-18	90.39	99.00	89.43	95.59	90.05	qfq	18,815,420	1,759,376,818	5.71%
2024-10-17	90.00	93.38	90.00	90.43	85.19	qfq	10,289,540	937,985,479	0.09%
2024-10-16	94.59	94.59	90.02	90.35	85.11	qfq	15,968,561	1,462,416,897	-7.37%
2024-10-15	99.00	100.62	97.00	97.54	91.88	qfq	11,435,220	1,129,535,809	-4.55%
2024-10-14	102.00	103.56	98.10	102.19	96.27	qfq	10,018,765	1,014,058,796	1.03%
2024-10-11	104.82	104.82	99.20	101.15	95.29	qfq	11,069,854	1,124,076,000	-3.50%
2024-10-10	104.98	106.66	100.01	104.82	98.74	qfq	17,688,203	1,836,699,907	4.40%
2024-10-09	114.99	118.80	100.11	100.40	94.58	qfq	24,231,108	2,627,318,826	-15.49%
2024-10-08	129.50	129.51	112.00	118.80	111.91	qfq	23,340,801	2,782,452,506	10.07%
2024-09-30	97.96	108.85	95.00	107.93	101.67	qfq	16,236,648	1,647,922,789	15.77%
2024-09-27	88.37	93.66	87.01	93.23	87.82	qfq	5,894,523	534,764,913	5.85%
2024-09-26	88.11	88.28	85.36	88.08	82.97	qfq	10,460,002	910,177,557	-0.81%
2024-09-25	87.80	89.92	87.01	88.80	83.65	qfq	9,085,844	803,507,338	-0.45%
2024-09-24	88.00	91.79	84.07	89.20	84.03	qfq	12,793,987	1,119,789,950	0.11%
2024-09-23	86.22	89.50	84.73	89.10	83.93	qfq	10,839,735	952,651,405	5.53%
2024-09-20	80.57	84.47	79.81	84.43	79.54	qfq	9,082,571	754,109,853	6.00%
2024-09-19	79.50	82.35	78.73	79.65	75.03	qfq	6,324,955	506,907,113	0.19%
2024-09-18	78.00	80.10	77.11	79.50	74.89	qfq	6,775,695	535,528,380	4.22%
2024-09-13	77.94	79.78	75.16	76.28	71.86	qfq	8,470,048	653,357,729	-1.83%
2024-09-12	80.65	81.38	77.60	77.70	73.20	qfq	7,446,009	586,772,256	-3.82%
2024-09-11	77.00	81.52	76.20	80.79	76.11	qfq	8,008,137	643,085,209	5.28%
2024-09-10	77.52	77.65	74.90	76.74	72.29	qfq	6,589,999	503,898,195	-0.40%
2024-09-09	76.00	78.00	74.20	77.05	72.58	qfq	12,941,605	980,102,475	-4.99%
2024-09-06	82.17	82.36	80.88	81.10	76.40	qfq	3,938,520	320,511,196	-1.30%
2024-09-05	78.76	82.98	77.90	82.17	77.41	qfq	8,226,379	665,839,458	4.50%
2024-09-04	76.01	80.00	74.74	78.63	74.07	qfq	7,693,607	601,204,748	2.32%
2024-09-03	76.86	77.35	75.12	76.85	72.39	qfq	6,866,637	524,377,051	-0.05%
2024-09-02	80.00	81.05	76.80	76.89	72.43	qfq	8,068,133	631,499,251	-3.89%
2024-08-30	79.89	81.78	79.18	80.00	75.36	qfq	8,860,514	712,521,151	-0.07%
2024-08-29	78.84	81.00	77.02	80.06	75.42	qfq	5,669,739	447,606,062	1.01%
2024-08-28	83.57	83.57	77.71	79.26	74.66	qfq	10,605,819	841,759,943	-5.51%
2024-08-27	85.05	85.50	83.52	83.88	79.02	qfq	4,183,945	352,190,659	-1.86%
2024-08-26	85.28	85.96	83.00	85.47	80.51	qfq	5,079,119	430,789,660	0.73%
2024-08-23	81.69	85.28	81.32	84.85	79.93	qfq	6,232,674	522,553,143	3.10%
2024-08-22	82.85	85.55	81.70	82.30	77.53	qfq	7,583,626	632,706,773	-0.22%
2024-08-21	79.75	83.98	78.50	82.48	77.70	qfq	7,943,016	651,925,542	3.25%
2024-08-20	77.73	80.30	77.73	79.88	75.25	qfq	5,891,196	469,278,074	2.98%
2024-08-19	76.61	79.79	76.57	77.57	73.07	qfq	4,695,358	367,765,628	0.04%
2024-08-16	74.42	77.76	74.19	77.54	73.04	qfq	6,094,206	465,401,356	4.07%
2024-08-15	75.00	76.50	73.70	74.51	70.19	qfq	4,147,313	311,479,061	-0.84%
2024-08-14	76.85	77.22	74.66	75.14	70.78	qfq	3,318,745	249,829,678	-2.40%
2024-08-13	76.74	78.34	76.08	76.99	72.53	qfq	3,577,804	275,030,656	-0.23%
2024-08-12	73.53	78.37	73.50	77.17	72.70	qfq	6,799,350	523,634,819	4.51%
2024-08-09	74.63	75.50	73.74	73.84	69.56	qfq	2,476,502	184,156,346	-0.61%
2024-08-08	74.50	75.26	73.58	74.29	69.98	qfq	3,023,657	225,101,512	-0.01%
2024-08-07	74.69	75.40	73.70	74.30	69.99	qfq	2,930,216	217,510,791	-0.67%
2024-08-06	76.39	77.20	73.79	74.80	70.46	qfq	3,930,062	294,810,322	-0.66%
2024-08-05	74.90	77.33	74.70	75.30	70.93	qfq	5,485,863	417,415,435	-0.84%
2024-08-02	77.77	78.86	75.83	75.94	71.54	qfq	5,087,040	390,657,143	-2.16%
2024-08-01	80.67	81.38	77.62	77.62	73.12	qfq	6,364,246	502,526,926	-4.01%
2024-07-31	76.59	81.01	75.80	80.86	76.17	qfq	7,274,107	575,550,101	5.41%
2024-07-30	78.70	78.76	75.70	76.71	72.26	qfq	5,262,123	402,206,315	-2.91%
2024-07-29	79.05	80.71	78.34	79.01	74.43	qfq	5,082,856	405,567,739	-0.14%
2024-07-26	78.98	79.44	76.56	79.12	74.53	qfq	5,294,184	413,941,943	0.18%
2024-07-25	75.41	79.27	74.69	78.98	74.40	qfq	5,660,509	438,465,083	4.03%
2024-07-24	76.01	77.95	75.71	75.92	71.52	qfq	3,901,233	298,860,470	-1.30%
2024-07-23	79.37	79.40	76.50	76.92	72.46	qfq	7,048,090	548,330,318	-3.34%
2024-07-22	82.00	82.07	78.65	79.58	74.97	qfq	9,057,291	722,765,424	-3.63%
2024-07-19	80.20	83.17	79.62	82.58	77.79	qfq	8,947,350	733,602,886	2.00%
2024-07-18	79.95	82.35	79.49	80.96	76.27	qfq	7,778,233	627,107,071	0.06%
2024-07-17	79.85	82.66	78.33	80.91	76.22	qfq	10,790,546	873,110,673	2.52%
2024-07-16	75.00	79.30	74.52	78.92	74.34	qfq	10,335,546	804,841,637	4.67%
2024-07-15	76.00	76.77	71.00	75.40	71.03	qfq	14,002,242	1,035,644,735	-4.95%
2024-07-12	80.51	81.40	78.41	79.33	74.73	qfq	8,450,424	670,656,125	-3.66%
2024-07-11	82.00	84.90	80.41	82.34	77.57	qfq	11,935,813	987,603,522	2.75%
2024-07-10	78.00	81.28	77.70	80.14	75.49	qfq	11,751,868	939,414,386	4.96%
2024-07-09	74.00	76.80	73.37	76.35	71.92	qfq	7,035,001	528,554,579	2.37%
2024-07-08	73.93	76.50	73.62	74.58	70.26	qfq	6,001,393	451,770,158	-0.07%
2024-07-05	73.80	75.00	72.61	74.63	70.30	qfq	4,935,021	364,672,721	0.70%
2024-07-04	74.76	75.69	74.03	74.11	69.81	qfq	3,791,152	283,361,361	-0.52%
2024-07-03	75.01	75.78	74.22	74.50	70.18	qfq	4,190,605	313,638,404	-1.14%
2024-07-02	77.20	77.70	75.08	75.36	70.99	qfq	5,823,589	441,815,003	-3.07%
2024-07-01	76.00	78.37	75.14	77.75	73.24	qfq	5,538,434	428,426,125	1.58%
2024-06-28	77.25	78.39	76.16	76.54	72.10	qfq	5,378,594	414,972,650	-0.29%
2024-06-27	78.14	78.28	76.76	76.76	72.31	qfq	4,404,472	340,805,407	-1.84%
2024-06-26	78.09	78.85	77.02	78.20	73.67	qfq	5,297,931	413,400,075	0.77%
2024-06-25	79.16	79.70	77.01	77.60	73.10	qfq	6,395,104	499,522,602	-2.00%
2024-06-24	80.46	81.20	79.00	79.18	74.59	qfq	6,319,415	505,637,290	-2.73%
2024-06-21	81.21	81.71	80.11	81.40	76.68	qfq	5,512,067	446,587,912	-0.25%
2024-06-20	84.24	84.37	81.30	81.60	76.87	qfq	6,447,626	529,654,148	-2.35%
2024-06-19	84.80	85.00	82.37	83.56	78.72	qfq	6,961,034	582,281,761	-1.54%
2024-06-18	85.88	87.23	84.05	84.87	79.95	qfq	7,750,469	661,767,132	-1.20%
2024-06-17	87.88	88.83	85.50	85.90	80.92	qfq	9,155,793	792,339,085	-3.03%
2024-06-14	85.27	89.27	83.91	88.58	83.44	qfq	10,533,450	917,839,251	3.71%
2024-06-13	86.99	87.02	84.88	85.41	80.46	qfq	6,179,224	529,708,525	-1.77%
2024-06-12	85.94	88.96	85.31	86.95	81.91	qfq	10,399,811	904,922,762	2.05%
2024-06-11	86.11	86.17	84.25	85.20	80.26	qfq	7,775,613	660,521,228	-0.83%
2024-06-07	88.15	88.69	85.32	85.91	80.93	qfq	6,246,108	539,601,780	-31.44%
2024-06-06	128.40	128.40	124.88	125.30	82.29	qfq	4,836,319	612,312,226	-2.12%
2024-06-05	131.50	131.50	127.43	128.02	84.08	qfq	6,434,659	826,198,161	-3.02%
2024-06-04	130.00	132.00	128.53	132.00	86.69	qfq	5,170,579	674,499,848	1.59%
2024-06-03	131.00	131.67	127.45	129.93	85.33	qfq	6,141,510	795,056,750	-0.82%
2024-05-31	132.27	133.97	130.11	131.00	86.04	qfq	3,410,133	450,554,200	-1.36%
2024-05-30	133.54	135.41	131.72	132.80	87.22	qfq	3,021,827	403,862,151	-0.46%
2024-05-29	132.01	135.77	131.79	133.41	87.62	qfq	4,004,352	533,207,644	-0.31%
2024-05-28	127.00	135.90	126.95	133.83	87.89	qfq	7,642,725	1,018,737,300	2.00%
2024-05-27	132.35	133.90	129.18	131.20	86.17	qfq	7,138,209	938,203,133	-0.69%
2024-05-24	138.90	139.13	132.03	132.11	86.77	qfq	6,688,317	899,089,602	-5.01%
2024-05-23	138.50	141.41	137.29	139.08	91.34	qfq	4,216,212	586,831,077	0.98%
2024-05-22	140.29	141.00	137.13	137.73	90.46	qfq	4,675,032	647,369,513	-2.32%
2024-05-21	135.30	142.00	135.10	141.00	92.60	qfq	9,172,068	1,277,480,798	4.44%
2024-05-20	134.42	135.51	132.01	135.00	88.66	qfq	9,019,999	1,211,862,837	-1.56%
2024-05-17	137.75	139.11	135.00	137.14	90.07	qfq	4,820,106	662,159,796	-1.06%
2024-05-16	143.08	144.40	138.50	138.61	91.03	qfq	7,070,297	989,929,274	-3.10%
2024-05-15	146.00	147.58	142.86	143.05	93.95	qfq	2,731,721	397,074,500	-2.61%
2024-05-14	148.80	151.49	145.99	146.89	96.47	qfq	4,926,493	730,165,087	-0.42%
2024-05-13	145.00	150.50	143.88	147.51	96.88	qfq	5,948,623	878,213,832	1.13%
2024-05-10	146.00	146.48	143.60	145.86	95.80	qfq	4,627,934	670,805,267	0.36%
2024-05-09	144.15	146.00	142.84	145.33	95.45	qfq	5,395,967	781,345,210	0.86%
2024-05-08	140.45	145.68	138.61	144.09	94.63	qfq	6,882,411	988,599,044	2.59%
2024-05-07	142.16	142.44	138.00	140.45	92.24	qfq	8,126,931	1,135,761,669	-1.78%
2024-05-06	145.44	146.44	140.03	143.00	93.92	qfq	9,709,330	1,387,853,911	-0.69%
2024-04-30	148.37	148.37	144.00	144.00	94.57	qfq	5,048,357	736,167,469	-2.95%
2024-04-29	150.55	152.00	144.54	148.37	97.44	qfq	9,754,484	1,431,170,428	-0.32%
2024-04-26	145.00	152.23	145.00	148.85	97.76	qfq	7,986,533	1,185,077,459	2.53%
2024-04-25	163.00	163.72	145.13	145.18	95.35	qfq	12,113,024	1,812,197,694	-10.88%
2024-04-24	165.96	165.96	158.89	162.91	106.99	qfq	4,239,179	686,633,485	-0.97%
2024-04-23	169.20	171.00	163.66	164.50	108.04	qfq	3,907,995	647,819,628	-3.64%
2024-04-22	171.00	172.20	168.65	170.72	112.12	qfq	2,626,821	447,212,756	-0.45%
2024-04-19	171.85	175.50	170.65	171.50	112.63	qfq	2,001,506	346,219,794	-0.60%
2024-04-18	172.69	179.17	171.01	172.54	113.32	qfq	3,981,915	695,639,734	1.11%
2024-04-17	169.78	171.92	168.31	170.65	112.08	qfq	3,104,521	527,409,590	-0.40%
2024-04-16	170.99	172.29	167.55	171.34	112.53	qfq	3,949,959	672,987,979	0.79%
2024-04-15	163.82	171.44	163.62	170.00	111.65	qfq	3,265,515	550,172,513	3.51%
2024-04-12	162.61	167.00	161.06	164.24	107.87	qfq	2,669,469	438,575,554	1.00%
2024-04-11	156.46	163.86	156.46	162.62	106.80	qfq	3,201,704	517,189,963	3.20%
2024-04-10	156.78	158.45	153.68	157.57	103.49	qfq	2,148,472	337,332,145	0.27%
2024-04-09	155.68	157.67	154.34	157.14	103.20	qfq	1,943,406	303,109,830	0.43%
2024-04-08	155.61	158.88	153.01	156.46	102.76	qfq	3,960,627	616,999,641	0.34%
2024-04-03	166.25	166.25	154.03	155.93	102.41	qfq	6,341,550	1,002,104,084	-6.18%
2024-04-02	167.57	171.64	165.10	166.20	109.15	qfq	2,929,413	490,613,926	-1.78%
2024-04-01	168.00	171.08	163.56	169.21	111.13	qfq	3,109,662	521,276,657	0.56%
2024-03-29	163.00	169.00	161.67	168.27	110.51	qfq	2,861,109	473,539,580	3.04%
2024-03-28	158.10	165.30	157.61	163.30	107.25	qfq	3,753,145	609,395,659	3.82%
2024-03-27	156.66	159.35	156.17	157.29	103.30	qfq	2,547,544	402,118,531	-0.23%
2024-03-26	157.31	160.83	156.66	157.66	103.55	qfq	2,595,616	412,010,285	-0.87%
2024-03-25	160.93	164.10	158.50	159.04	104.45	qfq	3,315,116	534,494,738	-0.30%
2024-03-22	159.80	160.98	157.28	159.52	104.77	qfq	2,834,557	451,444,486	-0.18%
2024-03-21	162.85	163.60	159.36	159.80	104.95	qfq	3,786,001	607,927,515	-1.87%
2024-03-20	162.65	166.70	161.50	162.85	106.95	qfq	2,616,647	426,801,379	-0.70%
2024-03-19	164.55	168.50	163.98	164.00	107.71	qfq	2,190,854	363,417,717	-0.82%
2024-03-18	166.30	172.66	164.50	165.35	108.60	qfq	4,755,390	796,163,877	-0.99%
2024-03-15	161.80	167.82	160.39	167.00	109.68	qfq	3,212,265	528,612,540	2.62%
2024-03-14	164.00	165.15	161.50	162.73	106.88	qfq	2,524,158	410,658,106	-1.08%
2024-03-13	165.00	166.93	163.33	164.50	108.04	qfq	2,444,798	403,478,390	-1.03%
2024-03-12	167.27	170.00	164.89	166.22	109.17	qfq	2,489,243	416,380,887	-1.22%
2024-03-11	167.68	170.33	164.87	168.27	110.51	qfq	2,996,614	502,506,318	0.35%
2024-03-08	166.10	168.60	164.95	167.68	110.13	qfq	2,371,257	395,545,257	-0.37%
2024-03-07	169.94	170.99	166.22	168.30	110.53	qfq	3,607,953	607,064,322	-0.97%
2024-03-06	168.88	173.20	168.05	169.94	111.61	qfq	4,851,496	830,763,996	1.60%
2024-03-05	165.68	172.67	164.29	167.27	109.86	qfq	5,509,865	929,628,456	-0.17%
2024-03-04	168.00	171.60	164.27	167.56	110.05	qfq	5,084,380	853,352,637	1.39%
2024-03-01	158.72	166.14	156.80	165.26	108.54	qfq	4,782,407	777,684,170	4.13%
2024-02-29	147.39	159.79	147.28	158.70	104.23	qfq	5,794,910	896,481,633	7.09%
2024-02-28	152.22	152.86	148.20	148.20	97.33	qfq	4,082,312	611,925,831	-1.85%
2024-02-27	151.08	152.99	148.92	151.00	99.17	qfq	5,610,147	845,188,990	-1.42%
2024-02-26	153.01	155.50	150.50	153.18	100.60	qfq	2,623,254	402,682,965	-0.40%
2024-02-23	155.50	155.90	151.88	153.79	101.00	qfq	3,324,836	510,650,437	-0.72%
2024-02-22	155.01	157.24	151.02	154.90	101.73	qfq	3,132,152	482,612,993	-0.06%
2024-02-21	156.73	158.72	153.02	155.00	101.80	qfq	3,553,354	551,968,260	-2.52%
2024-02-20	153.87	161.50	152.01	159.00	104.43	qfq	3,505,486	552,003,883	2.05%
2024-02-19	145.00	156.50	144.81	155.80	102.32	qfq	5,391,840	822,766,189	5.27%
2024-02-08	161.15	163.79	144.60	148.00	97.20	qfq	7,218,359	1,084,664,245	-6.85%
2024-02-07	150.58	158.88	148.65	158.88	104.35	qfq	4,084,582	630,330,342	5.84%
2024-02-06	142.50	150.79	141.89	150.12	98.59	qfq	3,839,617	568,410,330	5.35%
2024-02-05	142.96	146.85	138.10	142.50	93.59	qfq	5,099,915	727,278,783	0.80%
2024-02-02	139.50	144.47	138.59	141.37	92.85	qfq	3,867,011	548,638,987	2.01%
2024-02-01	136.67	140.60	135.03	138.59	91.02	qfq	3,496,694	483,182,312	1.42%
2024-01-31	135.00	141.99	133.67	136.65	89.75	qfq	3,771,216	518,903,815	-0.62%
2024-01-30	140.66	142.00	137.13	137.50	90.31	qfq	2,935,646	407,412,069	-3.17%
2024-01-29	144.19	148.96	141.63	142.00	93.26	qfq	3,139,309	453,951,101	-1.84%
2024-01-26	143.60	146.62	142.21	144.66	95.01	qfq	2,976,507	431,149,059	-0.23%
2024-01-25	139.00	148.00	138.20	145.00	95.23	qfq	4,694,734	677,238,355	3.97%
2024-01-24	133.60	140.00	132.60	139.46	91.59	qfq	3,914,659	536,836,900	5.26%
2024-01-23	132.75	139.01	131.31	132.49	87.01	qfq	3,241,977	436,139,842	-1.48%
2024-01-22	132.10	137.60	132.04	134.48	88.32	qfq	3,986,824	540,367,407	0.66%
2024-01-19	134.69	134.69	130.11	133.60	87.74	qfq	2,578,629	341,837,981	-0.81%
2024-01-18	134.10	136.57	130.79	134.69	88.46	qfq	3,638,099	485,187,661	0.11%
2024-01-17	133.25	139.00	132.35	134.54	88.36	qfq	3,918,187	532,567,926	0.30%
2024-01-16	131.96	134.44	130.01	134.14	88.10	qfq	2,376,270	315,072,134	1.22%
2024-01-15	132.13	134.80	130.68	132.52	87.03	qfq	1,884,245	250,488,931	-0.66%
2024-01-12	133.71	134.87	132.04	133.40	87.61	qfq	1,720,160	229,408,694	-0.29%
2024-01-11	128.66	135.50	127.90	133.79	87.87	qfq	3,375,623	449,163,645	3.76%
2024-01-10	128.43	130.48	126.88	128.94	84.68	qfq	2,608,466	335,993,153	-0.74%
2024-01-09	130.98	132.89	128.51	129.90	85.31	qfq	3,292,169	429,960,000	-1.39%
2024-01-08	131.35	133.20	129.15	131.73	86.52	qfq	2,854,006	374,095,250	-0.09%
2024-01-05	132.17	135.17	131.00	131.85	86.59	qfq	3,583,649	476,626,969	-1.17%
2024-01-04	136.00	136.00	132.60	133.41	87.62	qfq	2,651,018	353,758,512	-2.08%
2024-01-03	133.00	136.89	132.51	136.25	89.48	qfq	3,660,225	495,807,301	2.17%
2024-01-02	137.91	139.25	133.03	133.35	87.58	qfq	3,586,834	485,633,099	-3.65%
2023-12-29	133.00	139.28	132.60	138.40	90.90	qfq	3,666,130	503,179,170	3.77%
2023-12-28	131.56	135.86	131.04	133.37	87.59	qfq	3,367,664	451,213,494	0.81%
2023-12-27	133.00	133.20	128.00	132.30	86.89	qfq	3,789,257	496,348,647	1.69%
2023-12-26	130.86	130.98	127.66	130.10	85.44	qfq	1,969,939	254,723,883	-0.16%
2023-12-25	130.00	130.87	127.70	130.31	85.58	qfq	2,725,953	352,094,779	0.56%
2023-12-22	129.94	132.56	127.89	129.58	85.10	qfq	4,619,470	600,928,653	-0.25%
2023-12-21	125.02	130.50	124.50	129.90	85.31	qfq	5,528,732	710,419,945	3.59%
2023-12-20	125.26	126.97	124.03	125.40	82.36	qfq	1,981,985	249,311,593	-0.19%
2023-12-19	125.77	126.07	124.02	125.64	82.52	qfq	1,560,616	195,529,350	0.27%
2023-12-18	126.99	126.99	123.58	125.30	82.29	qfq	2,419,223	302,299,720	0.17%
2023-12-15	123.09	126.00	123.09	125.09	82.15	qfq	3,027,993	378,902,484	1.44%
2023-12-14	123.93	125.22	122.85	123.31	80.99	qfq	1,951,864	241,594,005	-0.56%
2023-12-13	125.20	125.50	123.45	124.01	81.45	qfq	2,229,347	277,151,391	-0.51%
2023-12-12	124.58	125.87	123.05	124.65	81.87	qfq	3,109,445	387,631,769	-0.24%
2023-12-11	126.60	126.60	122.80	124.95	82.06	qfq	5,913,451	734,741,242	-2.21%
2023-12-08	122.57	127.77	121.01	127.77	83.91	qfq	8,690,355	1,094,755,243	4.58%
2023-12-07	115.63	123.90	114.75	122.18	80.24	qfq	6,315,803	759,797,071	5.95%
2023-12-06	114.47	116.48	113.13	115.32	75.74	qfq	3,646,718	418,520,305	0.34%
2023-12-05	117.00	117.16	114.33	114.93	75.48	qfq	3,983,898	459,826,036	-1.90%
2023-12-04	115.64	119.05	113.56	117.16	76.95	qfq	6,316,771	740,691,412	1.73%
2023-12-01	110.69	115.48	110.28	115.17	75.64	qfq	5,184,073	585,809,191	4.07%
2023-11-30	112.57	112.57	109.68	110.67	72.68	qfq	4,544,458	504,207,890	-1.72%
2023-11-29	115.01	115.33	112.00	112.61	73.96	qfq	4,915,141	556,035,997	-4.64%
2023-11-28	118.44	118.76	116.63	118.09	75.59	qfq	3,977,100	468,417,353	-0.24%
2023-11-27	119.50	120.30	117.49	118.38	75.77	qfq	2,700,037	319,385,482	-1.26%
2023-11-24	118.50	120.34	118.25	119.89	76.74	qfq	3,211,163	384,643,420	0.87%
2023-11-23	119.65	119.68	117.40	118.86	76.08	qfq	2,434,070	288,400,164	0.20%
2023-11-22	120.00	120.62	118.62	118.62	75.93	qfq	2,208,362	264,346,510	-1.27%
2023-11-21	121.18	122.37	120.15	120.15	76.91	qfq	2,849,172	344,688,606	-0.87%
2023-11-20	123.60	124.35	121.04	121.20	77.58	qfq	4,100,275	499,856,113	-1.89%
2023-11-17	123.97	124.33	122.50	123.54	79.08	qfq	1,805,334	222,441,060	0.08%
2023-11-16	125.50	125.90	123.11	123.44	79.01	qfq	3,905,557	484,433,266	-2.10%
2023-11-15	126.75	127.36	124.50	126.09	80.71	qfq	3,954,860	496,423,322	0.47%
2023-11-14	127.24	128.80	125.10	125.50	80.33	qfq	3,660,519	462,920,603	-0.99%
2023-11-13	126.19	126.98	124.71	126.75	81.13	qfq	3,984,883	502,854,095	0.60%
2023-11-10	126.28	127.80	125.20	126.00	80.65	qfq	3,286,583	414,397,428	0.03%
2023-11-09	124.86	127.30	124.29	125.96	80.62	qfq	4,531,270	569,611,906	0.70%
2023-11-08	127.15	127.50	124.50	125.08	80.06	qfq	5,950,330	747,167,035	-1.51%
2023-11-07	132.38	132.98	125.25	127.00	81.29	qfq	11,172,696	1,422,889,463	-4.73%
2023-11-06	134.91	135.93	130.30	133.30	85.32	qfq	7,097,542	943,097,170	-1.50%
2023-11-03	136.50	139.58	132.66	135.33	86.62	qfq	5,960,506	802,909,259	-0.49%
2023-11-02	133.05	138.71	133.01	136.00	87.05	qfq	3,997,596	544,251,833	1.88%
2023-11-01	133.24	135.61	132.00	133.49	85.44	qfq	2,846,123	380,537,006	-0.50%
2023-10-31	135.25	136.57	133.33	134.16	85.87	qfq	2,589,967	348,444,105	-0.47%
2023-10-30	131.00	135.90	130.94	134.79	86.28	qfq	3,696,642	495,412,813	1.26%
2023-10-27	134.83	137.63	131.69	133.11	85.20	qfq	3,842,905	514,596,360	-1.26%
2023-10-26	132.00	136.66	131.70	134.81	86.29	qfq	3,375,138	451,008,492	0.91%
2023-10-25	138.80	138.80	133.41	133.60	85.51	qfq	2,073,802	279,641,927	-0.34%
2023-10-24	134.94	136.98	133.01	134.06	85.81	qfq	3,518,806	474,066,428	-0.40%
2023-10-23	136.85	139.79	134.00	134.60	86.15	qfq	2,481,471	337,190,183	-1.75%
2023-10-20	138.90	139.84	136.24	137.00	87.69	qfq	2,338,965	321,580,732	-1.42%
2023-10-19	140.00	142.96	138.57	138.98	88.96	qfq	2,255,335	315,792,328	-1.81%
2023-10-18	149.28	149.28	139.85	141.54	90.60	qfq	3,836,192	546,398,812	-4.97%
2023-10-17	144.50	149.25	144.03	148.95	95.34	qfq	2,782,269	411,634,229	2.58%
2023-10-16	144.87	147.18	144.18	145.21	92.95	qfq	1,840,311	267,806,614	-0.40%
2023-10-13	144.99	147.21	144.10	145.80	93.32	qfq	2,284,300	332,708,043	0.80%
2023-10-12	145.89	149.00	144.01	144.64	92.58	qfq	3,154,566	461,452,029	-0.14%
2023-10-11	145.63	146.94	143.97	144.84	92.71	qfq	2,727,165	396,705,545	0.72%
2023-10-10	142.87	145.49	142.50	143.80	92.04	qfq	2,040,249	294,250,595	0.01%
2023-10-09	145.74	146.38	141.15	143.78	92.03	qfq	2,952,821	423,138,347	-1.34%
2023-09-28	144.04	146.62	144.04	145.74	93.29	qfq	2,642,334	384,690,539	1.03%
2023-09-27	147.71	149.80	141.14	144.25	92.33	qfq	4,526,649	652,758,477	-1.37%
2023-09-26	139.92	147.79	139.65	146.25	93.61	qfq	5,198,768	751,478,238	7.34%
2023-09-25	133.00	137.30	132.76	136.25	87.21	qfq	2,397,822	324,603,681	2.65%
2023-09-22	136.49	136.49	129.70	132.73	84.96	qfq	4,846,290	646,681,842	-2.76%
2023-09-21	134.61	137.00	134.39	136.50	87.37	qfq	1,933,051	262,264,960	0.94%
2023-09-20	134.65	137.60	134.50	135.23	86.56	qfq	1,755,542	237,970,600	-0.75%
2023-09-19	135.26	136.70	134.50	136.25	87.21	qfq	1,739,902	236,009,667	0.56%
2023-09-18	136.10	139.49	135.31	135.49	86.72	qfq	2,132,926	291,667,955	-0.38%
2023-09-15	136.57	137.77	135.69	136.00	87.05	qfq	1,893,100	258,452,934	-0.24%
2023-09-14	136.07	138.68	134.91	136.33	87.26	qfq	2,057,672	279,584,218	0.19%
2023-09-13	135.90	137.19	134.51	136.07	87.10	qfq	1,658,329	224,734,547	-0.58%
2023-09-12	135.32	138.50	135.10	136.87	87.61	qfq	2,036,302	279,343,990	0.99%
2023-09-11	136.73	138.40	135.03	135.53	86.75	qfq	2,531,969	345,527,783	-0.88%
2023-09-08	136.08	138.23	134.84	136.73	87.52	qfq	1,570,915	214,023,534	-1.51%
2023-09-07	139.86	141.18	138.20	138.83	88.86	qfq	2,932,415	409,829,562	-0.84%
2023-09-06	141.84	143.99	139.47	140.00	89.61	qfq	3,154,107	443,091,983	-2.78%
2023-09-05	145.44	145.79	142.43	144.01	92.18	qfq	1,940,607	280,179,698	-0.55%
2023-09-04	142.10	145.00	140.22	144.80	92.68	qfq	3,424,998	489,835,399	2.70%
2023-09-01	145.50	146.71	140.00	141.00	90.25	qfq	3,591,852	509,623,418	-3.96%
2023-08-31	147.03	148.66	145.12	146.82	93.98	qfq	4,147,414	608,071,500	-0.82%
2023-08-30	145.00	149.62	141.07	148.03	94.75	qfq	7,017,598	1,021,372,561	5.81%
2023-08-29	126.15	144.60	124.22	139.90	89.55	qfq	8,094,025	1,089,835,691	11.94%
2023-08-28	128.50	129.00	124.53	124.98	80.00	qfq	3,687,818	465,687,124	2.03%
2023-08-25	122.50	124.50	120.58	122.49	78.40	qfq	2,859,377	349,005,564	-1.15%
2023-08-24	123.70	126.33	122.30	123.91	79.31	qfq	2,716,798	337,320,579	0.90%
2023-08-23	131.33	131.90	121.25	122.80	78.60	qfq	4,205,325	519,624,222	-5.73%
2023-08-22	126.48	131.50	124.08	130.26	83.38	qfq	3,600,535	460,523,657	4.02%
2023-08-21	124.01	127.88	123.64	125.23	80.16	qfq	2,454,837	308,519,677	0.28%
2023-08-18	129.34	129.34	123.69	124.88	79.93	qfq	3,287,568	412,403,842	-1.59%
2023-08-17	124.02	128.53	123.80	126.90	81.23	qfq	2,680,543	337,845,328	0.79%
2023-08-16	129.05	129.05	124.96	125.91	80.59	qfq	3,093,251	390,160,214	-2.48%
2023-08-15	131.00	134.99	127.67	129.11	82.64	qfq	2,978,085	390,370,561	-0.68%
2023-08-14	128.88	131.77	127.88	130.00	83.21	qfq	2,068,048	267,356,973	0.00%
2023-08-11	132.91	133.21	129.97	130.00	83.21	qfq	2,181,320	285,467,550	-1.37%
2023-08-10	133.20	133.42	129.80	131.80	84.36	qfq	2,424,073	318,381,148	-0.53%
2023-08-09	132.97	134.80	131.70	132.50	84.81	qfq	2,909,219	387,051,452	-0.39%
2023-08-08	134.00	135.88	132.70	133.02	85.14	qfq	3,376,160	451,251,390	-0.93%
2023-08-07	128.86	137.98	128.86	134.27	85.94	qfq	4,966,032	668,858,809	4.19%
2023-08-04	127.25	130.37	126.90	128.87	82.49	qfq	2,491,316	320,160,452	1.27%
2023-08-03	127.17	129.30	125.83	127.25	81.45	qfq	1,815,798	231,222,219	-0.03%
2023-08-02	124.98	128.88	124.00	127.29	81.48	qfq	2,544,245	322,442,413	0.13%
2023-08-01	125.00	128.05	121.00	127.13	81.37	qfq	5,962,915	748,978,983	3.59%
2023-07-31	122.18	124.18	120.68	122.73	78.56	qfq	6,084,010	742,885,116	1.44%
2023-07-28	126.50	127.00	118.10	120.99	77.44	qfq	9,013,570	1,091,836,153	-3.75%
2023-07-27	129.47	130.55	121.83	125.70	80.46	qfq	6,224,151	782,827,261	0.00%
2023-07-26	127.93	128.53	124.00	125.70	80.46	qfq	2,997,169	377,733,526	-2.29%
2023-07-25	129.05	129.89	125.73	128.65	82.35	qfq	3,333,757	428,493,890	0.70%
2023-07-24	126.50	130.85	125.47	127.75	81.77	qfq	2,403,697	308,108,324	0.51%
2023-07-21	128.10	129.27	126.00	127.10	81.35	qfq	3,077,463	391,840,703	-0.40%
2023-07-20	134.00	134.50	126.27	127.61	81.68	qfq	6,454,188	826,180,012	-4.31%
2023-07-19	135.67	138.48	132.61	133.36	85.36	qfq	2,565,996	344,350,548	0.89%
2023-07-18	135.00	136.68	130.30	132.18	84.61	qfq	3,253,810	430,373,313	-1.76%
2023-07-17	132.50	136.59	130.00	134.55	86.12	qfq	2,168,159	292,747,329	0.76%