SECURITY DETAIL · RAW DATA

佰仁医疗688198.SH

ASSECNYSTOCK

最近收盘价79.562026-07-17

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）1,201,866

成交额（元）97,616,902

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 3 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
2026-05-20	2026-05-26	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-29	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-28	cash_dividend	0.8	—	—	—	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	85.01	86.20	79.08	79.56	79.56	qfq	1,201,866	97,616,902	-6.41%
2026-07-16	85.07	86.25	82.00	85.01	85.01	qfq	1,079,828	91,361,577	-0.07%
2026-07-15	80.76	86.46	80.76	85.07	85.07	qfq	1,121,962	95,474,711	3.86%
2026-07-14	81.53	82.30	79.20	81.91	81.91	qfq	775,642	62,819,142	0.47%
2026-07-13	85.46	85.86	81.20	81.53	81.53	qfq	924,149	76,474,312	-5.07%
2026-07-10	85.34	88.58	83.77	85.88	85.88	qfq	792,231	68,220,514	0.61%
2026-07-09	86.60	88.20	83.83	85.36	85.36	qfq	647,714	55,250,984	-2.15%
2026-07-08	88.66	89.69	86.19	87.24	87.24	qfq	553,789	48,568,175	-1.60%
2026-07-07	92.66	93.88	87.81	88.66	88.66	qfq	866,858	78,095,635	-4.51%
2026-07-06	92.00	94.78	91.76	92.85	92.85	qfq	1,016,296	94,680,769	-0.20%
2026-07-03	91.01	93.48	90.51	93.04	93.04	qfq	1,233,431	113,550,732	2.53%
2026-07-02	91.99	94.02	90.00	90.74	90.74	qfq	1,229,938	113,141,237	-1.23%
2026-07-01	90.00	94.00	86.69	91.87	91.87	qfq	1,458,949	132,354,387	2.95%
2026-06-30	94.58	95.49	87.53	89.24	89.24	qfq	2,068,166	188,557,796	-1.63%
2026-06-29	75.71	90.72	75.71	90.72	90.72	qfq	1,769,586	152,733,770	20.00%
2026-06-26	82.50	83.35	75.00	75.60	75.60	qfq	1,099,482	85,592,808	-8.75%
2026-06-25	87.00	87.00	81.70	82.85	82.85	qfq	1,030,310	85,564,863	-5.16%
2026-06-24	85.99	89.88	85.26	87.36	87.36	qfq	886,693	77,315,959	1.59%
2026-06-23	84.84	87.40	84.06	85.99	85.99	qfq	541,204	46,555,586	1.38%
2026-06-22	88.00	88.00	81.50	84.82	84.82	qfq	792,221	66,421,928	-2.67%
2026-06-18	85.51	89.18	84.90	87.15	87.15	qfq	655,433	57,207,936	0.94%
2026-06-17	86.00	87.14	84.76	86.34	86.34	qfq	510,636	43,861,028	0.69%
2026-06-16	87.60	87.95	85.18	85.75	85.75	qfq	611,291	52,782,247	-2.22%
2026-06-15	88.52	89.59	87.45	87.70	87.70	qfq	527,468	46,588,404	-0.61%
2026-06-12	83.68	88.90	82.30	88.24	88.24	qfq	1,162,778	100,786,575	5.46%
2026-06-11	83.50	85.13	81.70	83.67	83.67	qfq	746,711	62,148,558	2.98%
2026-06-10	79.00	83.50	77.81	81.25	81.25	qfq	717,673	57,884,589	3.07%
2026-06-09	78.95	80.95	78.00	78.83	78.83	qfq	410,495	32,584,166	-0.15%
2026-06-08	80.00	80.81	77.53	78.95	78.95	qfq	521,138	41,240,559	-1.55%
2026-06-05	81.00	81.47	79.76	80.19	80.19	qfq	348,482	28,054,227	0.24%
2026-06-04	80.66	81.23	79.20	80.00	80.00	qfq	356,020	28,552,105	-0.82%
2026-06-03	83.13	83.14	79.80	80.66	80.66	qfq	659,581	53,206,526	-2.98%
2026-06-02	85.10	85.55	81.45	83.14	83.14	qfq	430,955	35,847,184	-1.48%
2026-06-01	82.83	84.52	82.31	84.39	84.39	qfq	372,681	31,219,062	2.24%
2026-05-29	83.47	84.00	82.31	82.54	82.54	qfq	584,689	48,590,072	-0.92%
2026-05-28	87.44	87.44	82.07	83.31	83.31	qfq	807,279	67,679,692	-4.73%
2026-05-27	87.85	89.55	86.66	87.45	87.45	qfq	493,437	43,288,236	-0.43%
2026-05-26	86.61	89.02	86.61	87.83	87.83	qfq	339,382	29,879,779	-0.43%
2026-05-25	89.95	89.95	86.61	88.21	87.41	qfq	607,753	53,584,849	-1.95%
2026-05-22	91.16	91.38	89.60	89.96	89.14	qfq	566,769	51,215,344	-1.32%
2026-05-21	91.20	93.87	90.15	91.16	90.33	qfq	614,490	56,678,567	-0.44%
2026-05-20	94.16	94.80	91.10	91.56	90.73	qfq	602,256	55,697,660	-2.97%
2026-05-19	94.40	95.38	93.59	94.36	93.50	qfq	388,676	36,631,021	0.20%
2026-05-18	94.16	95.28	93.54	94.17	93.32	qfq	430,223	40,596,616	0.01%
2026-05-15	95.80	96.79	93.88	94.16	93.31	qfq	602,625	57,374,797	-2.16%
2026-05-14	101.48	102.36	96.00	96.24	95.37	qfq	984,137	96,384,660	-5.17%
2026-05-13	98.70	102.50	98.01	101.49	100.57	qfq	953,159	96,404,315	2.47%
2026-05-12	98.93	101.33	97.97	99.04	98.14	qfq	825,187	81,987,460	1.16%
2026-05-11	99.22	100.00	97.69	97.90	97.01	qfq	838,741	82,753,368	-1.33%
2026-05-08	97.70	100.56	97.18	99.22	98.32	qfq	540,703	53,578,368	0.11%
2026-05-07	99.50	100.32	97.92	99.11	98.21	qfq	465,816	46,027,851	0.04%
2026-05-06	97.00	101.71	97.00	99.07	98.17	qfq	864,736	85,912,847	2.46%
2026-04-30	95.54	98.44	95.54	96.69	95.81	qfq	469,223	45,474,116	0.72%
2026-04-29	100.79	100.79	95.50	96.00	95.13	qfq	854,036	82,945,507	-3.70%
2026-04-28	100.00	102.58	99.09	99.69	98.79	qfq	446,301	44,909,513	-0.81%
2026-04-27	102.58	102.58	99.50	100.50	99.59	qfq	445,265	44,771,527	-0.70%
2026-04-24	104.80	104.80	100.80	101.21	100.29	qfq	699,709	71,423,684	-2.51%
2026-04-23	102.50	106.60	101.05	103.82	102.88	qfq	796,732	82,764,360	1.01%
2026-04-22	100.67	103.58	100.50	102.78	101.85	qfq	893,235	91,103,191	1.12%
2026-04-21	99.92	102.20	99.02	101.64	100.72	qfq	650,977	65,464,401	1.47%
2026-04-20	93.51	103.33	92.90	100.17	99.26	qfq	1,312,398	128,283,973	6.86%
2026-04-17	95.46	95.50	92.57	93.74	92.89	qfq	499,669	46,809,806	-1.80%
2026-04-16	95.48	96.11	94.02	95.46	94.59	qfq	342,543	32,620,534	0.62%
2026-04-15	94.59	95.80	94.46	94.87	94.01	qfq	343,252	32,699,157	0.50%
2026-04-14	93.19	94.95	93.19	94.40	93.54	qfq	500,033	47,000,104	1.11%
2026-04-13	95.00	95.00	93.15	93.36	92.51	qfq	537,584	50,324,024	-1.76%
2026-04-10	95.30	97.00	94.78	95.03	94.17	qfq	509,806	48,805,647	-0.13%
2026-04-09	97.99	97.99	94.82	95.15	94.29	qfq	469,310	44,901,515	-3.16%
2026-04-08	95.99	98.50	95.99	98.25	97.36	qfq	426,969	41,618,844	2.88%
2026-04-07	98.30	98.30	94.22	95.50	94.63	qfq	473,648	45,387,041	-2.85%
2026-04-03	99.50	99.99	96.30	98.30	97.41	qfq	338,339	33,039,662	-0.84%
2026-04-02	100.28	100.60	98.41	99.13	98.23	qfq	404,188	40,145,834	-1.14%
2026-04-01	100.70	100.82	99.02	100.27	99.36	qfq	489,141	48,801,438	0.94%
2026-03-31	98.28	101.28	98.26	99.34	98.44	qfq	364,762	36,483,466	1.08%
2026-03-30	97.70	99.33	96.75	98.28	97.39	qfq	388,670	38,226,500	0.59%
2026-03-27	94.52	97.70	94.52	97.70	96.81	qfq	202,498	19,570,178	2.56%
2026-03-26	98.23	98.87	95.26	95.26	94.40	qfq	263,275	25,445,103	-2.27%
2026-03-25	96.36	98.67	96.36	97.47	96.59	qfq	209,471	20,463,269	1.95%
2026-03-24	94.47	95.85	93.70	95.61	94.74	qfq	176,302	16,702,896	2.37%
2026-03-23	97.60	97.60	93.40	93.40	92.55	qfq	370,467	35,112,832	-4.21%
2026-03-20	100.83	100.92	97.44	97.51	96.63	qfq	337,708	33,533,944	-2.96%
2026-03-19	100.37	101.08	99.50	100.48	99.57	qfq	244,647	24,537,872	-0.02%
2026-03-18	100.41	101.61	100.00	100.50	99.59	qfq	259,931	26,103,952	0.29%
2026-03-17	100.94	102.10	100.10	100.21	99.30	qfq	270,736	27,342,948	-0.28%
2026-03-16	100.80	102.69	100.03	100.49	99.58	qfq	319,395	32,195,964	-0.89%
2026-03-13	100.87	101.90	100.27	101.39	100.47	qfq	314,908	31,815,233	0.52%
2026-03-12	103.10	103.50	100.50	100.87	99.96	qfq	403,494	40,955,540	-1.96%
2026-03-11	104.76	104.91	102.60	102.89	101.96	qfq	308,749	31,941,108	-1.66%
2026-03-10	105.48	105.52	103.50	104.63	103.68	qfq	214,376	22,416,974	0.12%
2026-03-09	101.50	105.10	100.53	104.50	103.55	qfq	455,156	47,066,892	1.86%
2026-03-06	100.49	104.00	100.25	102.59	101.66	qfq	216,748	22,285,003	1.83%
2026-03-05	101.10	101.96	100.33	100.75	99.84	qfq	196,279	19,828,698	0.71%
2026-03-04	103.47	103.68	100.00	100.04	99.13	qfq	451,004	45,707,048	-3.56%
2026-03-03	108.00	108.00	103.47	103.73	102.79	qfq	520,602	54,912,219	-4.04%
2026-03-02	103.55	109.00	101.69	108.10	107.12	qfq	758,906	80,250,996	4.95%
2026-02-27	104.08	104.83	102.90	103.00	102.07	qfq	244,759	25,374,750	-1.04%
2026-02-26	101.90	104.40	101.90	104.08	103.14	qfq	276,532	28,546,840	1.63%
2026-02-25	101.82	102.49	100.82	102.41	101.48	qfq	260,020	26,554,528	0.58%
2026-02-24	101.91	102.48	100.34	101.82	100.90	qfq	397,118	40,182,940	0.31%
2026-02-13	101.17	102.22	100.53	101.51	100.59	qfq	252,647	25,629,012	0.60%
2026-02-12	101.88	101.98	100.67	100.90	99.98	qfq	459,009	46,451,696	-0.75%
2026-02-11	103.39	103.50	101.11	101.66	100.74	qfq	527,006	53,746,504	-1.48%
2026-02-10	105.06	105.06	102.81	103.19	102.25	qfq	386,609	40,070,356	-1.56%
2026-02-09	106.16	106.58	103.81	104.83	103.88	qfq	292,098	30,558,979	-0.35%
2026-02-06	107.20	107.20	105.06	105.20	104.25	qfq	229,725	24,403,622	-1.18%
2026-02-05	104.48	107.30	104.17	106.46	105.49	qfq	326,523	34,570,937	1.90%
2026-02-04	104.48	104.56	103.19	104.48	103.53	qfq	232,925	24,163,848	-0.05%
2026-02-03	105.90	106.97	103.08	104.53	103.58	qfq	497,286	52,007,351	-0.91%
2026-02-02	107.95	108.98	105.00	105.49	104.53	qfq	311,549	33,287,319	-1.37%
2026-01-30	107.62	108.41	106.64	106.95	105.98	qfq	244,448	26,253,293	-0.62%
2026-01-29	107.01	108.67	106.05	107.62	106.64	qfq	435,879	46,932,946	0.37%
2026-01-28	110.29	111.50	107.00	107.22	106.25	qfq	575,881	62,299,290	-2.54%
2026-01-27	109.96	110.80	108.47	110.01	109.01	qfq	341,577	37,354,765	0.39%
2026-01-26	110.96	111.63	108.68	109.58	108.59	qfq	302,848	33,314,133	-1.23%
2026-01-23	109.00	111.29	108.05	110.94	109.93	qfq	245,307	26,975,871	2.39%
2026-01-22	110.67	110.99	108.10	108.35	107.37	qfq	379,428	41,395,246	-1.81%
2026-01-21	111.82	112.99	109.00	110.35	109.35	qfq	449,323	50,034,531	-1.31%
2026-01-20	112.00	112.26	110.86	111.82	110.81	qfq	376,988	42,087,029	0.48%
2026-01-19	114.00	114.99	110.78	111.29	110.28	qfq	414,226	46,608,153	-1.51%
2026-01-16	116.28	116.66	112.57	113.00	111.98	qfq	502,332	57,071,682	-2.65%
2026-01-15	113.68	116.48	113.67	116.08	115.03	qfq	384,040	44,284,132	1.79%
2026-01-14	114.00	116.80	112.94	114.04	113.01	qfq	606,886	69,930,507	0.16%
2026-01-13	112.83	115.19	111.30	113.86	112.83	qfq	672,890	76,493,171	1.68%
2026-01-12	113.66	113.66	111.00	111.98	110.96	qfq	414,441	46,320,231	-0.03%
2026-01-09	111.02	113.00	109.69	112.01	110.99	qfq	495,657	55,238,483	0.89%
2026-01-08	110.00	112.73	110.00	111.02	110.01	qfq	573,396	63,745,926	0.78%
2026-01-07	110.04	110.53	108.55	110.16	109.16	qfq	356,848	39,073,675	0.11%
2026-01-06	110.38	111.00	109.43	110.04	109.04	qfq	394,095	43,347,745	-0.29%
2026-01-05	106.74	110.60	106.01	110.36	109.36	qfq	597,538	65,145,402	3.13%
2025-12-31	108.02	109.00	105.00	107.01	106.04	qfq	634,676	68,062,902	-1.52%
2025-12-30	110.69	111.00	108.60	108.66	107.67	qfq	243,415	26,577,418	-1.84%
2025-12-29	111.49	111.49	109.68	110.70	109.70	qfq	281,593	31,121,657	-0.29%
2025-12-26	109.50	111.37	107.65	111.02	110.01	qfq	497,911	54,489,855	1.67%
2025-12-25	109.21	109.49	107.68	109.20	108.21	qfq	312,393	33,936,868	-0.01%
2025-12-24	109.65	109.95	107.00	109.21	108.22	qfq	427,536	46,374,834	-0.67%
2025-12-23	109.26	110.33	108.50	109.95	108.95	qfq	453,102	49,600,215	0.64%
2025-12-22	112.45	112.84	108.24	109.25	108.26	qfq	1,038,069	113,818,737	-3.01%
2025-12-19	112.98	114.49	111.66	112.64	111.62	qfq	472,260	53,327,409	-0.25%
2025-12-18	114.50	114.79	112.00	112.92	111.90	qfq	262,025	29,742,900	-1.46%
2025-12-17	111.91	115.70	111.91	114.59	113.55	qfq	287,478	32,800,977	1.77%
2025-12-16	116.50	116.54	112.16	112.60	111.58	qfq	565,888	64,480,736	-2.92%
2025-12-15	118.00	119.00	115.14	115.99	114.94	qfq	545,116	63,583,628	-2.88%
2025-12-12	116.08	121.34	114.50	119.43	118.35	qfq	1,490,965	175,953,222	3.97%
2025-12-11	110.90	132.94	110.52	114.87	113.83	qfq	1,723,198	199,598,415	3.27%
2025-12-10	110.90	112.48	109.95	111.23	110.22	qfq	414,646	46,216,248	-0.09%
2025-12-09	112.00	112.62	110.12	111.33	110.32	qfq	616,393	68,610,941	-0.59%
2025-12-08	116.02	116.99	111.44	111.99	110.97	qfq	995,993	112,631,779	-3.39%
2025-12-05	118.06	118.31	113.55	115.92	114.87	qfq	781,738	90,092,322	-1.94%
2025-12-04	120.00	120.98	117.37	118.21	117.14	qfq	437,689	52,107,937	0.17%
2025-12-03	120.79	122.79	117.36	118.01	116.94	qfq	381,994	45,567,462	-1.13%
2025-12-02	120.36	121.00	117.19	119.36	118.28	qfq	456,909	54,531,753	-0.90%
2025-12-01	125.00	127.90	120.03	120.45	119.36	qfq	712,851	87,909,490	-2.06%
2025-11-28	123.85	124.74	122.00	122.98	121.86	qfq	363,279	44,662,113	-0.02%
2025-11-27	123.56	124.44	121.60	123.00	121.88	qfq	532,028	65,383,559	-0.69%
2025-11-26	126.37	126.70	122.52	123.85	122.73	qfq	716,302	89,082,320	-2.48%
2025-11-25	128.12	129.00	124.86	127.00	125.85	qfq	526,336	66,807,394	-0.87%
2025-11-24	129.88	129.88	124.54	128.12	126.96	qfq	649,294	82,308,119	-1.37%
2025-11-21	130.57	131.44	126.52	129.90	128.72	qfq	1,001,248	129,197,973	-1.52%
2025-11-20	126.79	132.89	125.50	131.90	130.70	qfq	1,729,382	225,545,844	4.02%
2025-11-19	122.12	127.60	121.01	126.80	125.65	qfq	1,166,334	146,050,586	3.86%
2025-11-18	121.43	122.84	120.05	122.09	120.98	qfq	569,114	69,025,421	-0.46%
2025-11-17	122.97	124.89	120.66	122.66	121.55	qfq	847,399	103,746,212	-1.06%
2025-11-14	121.43	124.95	121.15	123.98	122.86	qfq	2,072,748	255,920,628	2.46%
2025-11-13	115.00	121.01	114.10	121.00	119.90	qfq	2,124,430	251,381,586	6.14%
2025-11-12	108.58	114.95	107.68	114.00	112.97	qfq	952,637	106,924,853	4.75%
2025-11-11	109.01	109.99	108.07	108.83	107.84	qfq	184,134	20,046,092	-0.52%
2025-11-10	108.25	110.01	107.75	109.40	108.41	qfq	303,098	33,016,595	1.06%
2025-11-07	108.45	109.33	106.01	108.25	107.27	qfq	531,604	57,531,152	-0.18%
2025-11-06	110.19	110.50	108.20	108.45	107.47	qfq	559,416	61,086,552	-1.77%
2025-11-05	108.69	111.50	108.50	110.40	109.40	qfq	585,808	64,502,291	1.11%
2025-11-04	112.50	112.75	108.45	109.19	108.20	qfq	834,660	91,901,786	-3.37%
2025-11-03	114.98	115.04	109.56	113.00	111.98	qfq	1,096,613	122,627,222	-1.35%
2025-10-31	110.49	114.68	106.56	114.55	113.51	qfq	1,053,823	117,113,235	1.91%
2025-10-30	115.88	115.88	110.80	112.40	111.38	qfq	608,465	68,323,901	-1.40%
2025-10-29	110.05	116.00	107.88	114.00	112.97	qfq	708,777	79,094,918	3.64%
2025-10-28	110.11	111.37	110.00	110.00	109.00	qfq	335,733	37,148,546	-0.67%
2025-10-27	107.45	111.11	106.55	110.74	109.74	qfq	807,604	88,782,871	3.93%
2025-10-24	107.00	108.20	105.77	106.55	105.58	qfq	291,920	31,264,041	-0.14%
2025-10-23	106.51	106.85	104.58	106.70	105.73	qfq	336,777	35,566,745	-0.14%
2025-10-22	107.40	109.13	106.15	106.85	105.88	qfq	488,872	52,487,389	-0.51%
2025-10-21	108.89	110.73	106.88	107.40	106.43	qfq	463,205	49,938,582	-1.65%
2025-10-20	110.80	110.80	106.71	109.20	108.21	qfq	635,065	68,642,779	0.18%
2025-10-17	108.00	111.00	107.34	109.00	108.01	qfq	1,071,864	117,322,799	1.59%
2025-10-16	103.00	107.97	102.30	107.29	106.32	qfq	823,895	87,161,307	4.48%
2025-10-15	103.11	104.69	102.12	102.69	101.76	qfq	618,589	63,875,054	0.09%
2025-10-14	104.68	105.70	102.60	102.60	101.67	qfq	482,261	50,143,094	-0.78%
2025-10-13	104.29	105.87	102.09	103.41	102.47	qfq	491,794	51,100,663	-1.83%
2025-10-10	105.20	107.47	104.75	105.34	104.38	qfq	414,649	43,845,827	-0.04%
2025-10-09	106.68	106.68	103.68	105.38	104.42	qfq	329,152	34,663,273	-0.40%
2025-09-30	104.33	106.66	104.33	105.80	104.84	qfq	385,305	40,725,711	0.78%
2025-09-29	104.70	105.96	103.00	104.98	104.03	qfq	533,720	55,739,236	0.25%
2025-09-26	107.30	108.74	104.71	104.72	103.77	qfq	497,301	52,642,961	-3.00%
2025-09-25	108.75	108.94	107.00	107.96	106.98	qfq	295,780	31,949,586	-0.59%
2025-09-24	105.13	109.36	105.13	108.60	107.62	qfq	677,091	73,155,560	3.30%
2025-09-23	106.81	108.00	103.00	105.13	104.18	qfq	651,799	68,330,450	-2.30%
2025-09-22	107.86	109.53	106.55	107.60	106.62	qfq	467,072	50,333,571	-0.39%
2025-09-19	108.03	110.03	108.00	108.02	107.04	qfq	460,693	49,988,786	-0.45%
2025-09-18	113.02	113.57	108.51	108.51	107.53	qfq	658,067	72,966,667	-4.11%
2025-09-17	113.36	113.75	112.31	113.16	112.13	qfq	347,666	39,251,936	0.07%
2025-09-16	108.86	114.70	108.86	113.08	112.05	qfq	720,248	81,242,146	3.13%
2025-09-15	111.01	111.47	109.20	109.65	108.66	qfq	544,346	59,830,820	-1.89%
2025-09-12	110.11	112.00	109.02	111.76	110.75	qfq	628,909	69,606,089	0.93%
2025-09-11	108.90	111.00	107.80	110.73	109.73	qfq	487,624	53,547,705	0.76%
2025-09-10	110.00	111.70	109.01	109.90	108.90	qfq	460,502	50,681,161	-0.32%
2025-09-09	113.99	114.76	109.12	110.25	109.25	qfq	759,421	84,689,981	-2.81%
2025-09-08	109.08	113.80	108.26	113.44	112.41	qfq	718,217	80,456,384	4.07%
2025-09-05	110.73	110.78	108.45	109.00	108.01	qfq	799,767	87,246,155	-1.29%
2025-09-04	113.74	114.98	109.01	110.42	109.42	qfq	618,940	68,893,749	-2.93%
2025-09-03	113.87	115.12	112.30	113.75	112.72	qfq	665,452	75,471,430	-0.11%
2025-09-02	116.98	116.98	113.33	113.87	112.84	qfq	818,155	94,151,395	-2.63%
2025-09-01	116.00	119.50	115.00	116.95	115.89	qfq	806,020	94,678,789	0.33%
2025-08-29	118.01	118.66	115.56	116.56	115.50	qfq	886,200	103,275,485	-1.37%
2025-08-28	129.90	129.90	115.80	118.18	117.11	qfq	1,312,193	158,450,761	-4.63%
2025-08-27	122.06	127.72	122.06	123.92	122.80	qfq	1,014,262	127,437,155	1.52%
2025-08-26	122.26	122.79	120.10	122.06	120.95	qfq	401,446	48,856,456	0.67%
2025-08-25	121.75	123.45	119.41	121.25	120.15	qfq	633,086	76,813,736	-0.41%
2025-08-22	122.72	123.10	120.87	121.75	120.65	qfq	680,252	82,790,230	-0.87%
2025-08-21	124.38	124.38	121.79	122.82	121.71	qfq	391,139	48,024,500	0.38%
2025-08-20	121.58	122.80	120.50	122.35	121.24	qfq	434,108	52,878,556	0.76%
2025-08-19	123.95	124.80	120.83	121.43	120.33	qfq	611,011	74,784,782	-1.54%
2025-08-18	123.00	124.95	121.34	123.33	122.21	qfq	640,793	78,825,451	0.84%
2025-08-15	121.00	125.60	120.00	122.30	121.19	qfq	685,375	84,558,454	2.57%
2025-08-14	121.42	122.91	118.50	119.24	118.16	qfq	658,218	79,251,239	-2.09%
2025-08-13	121.53	121.97	119.30	121.79	120.69	qfq	588,150	70,935,760	1.25%
2025-08-12	122.31	125.60	119.06	120.29	119.20	qfq	1,129,957	137,857,673	-1.84%
2025-08-11	121.69	123.81	119.80	122.55	121.44	qfq	938,214	113,836,799	-0.28%
2025-08-08	119.96	123.98	117.55	122.89	121.78	qfq	1,422,473	172,197,522	3.88%
2025-08-07	117.04	119.55	114.84	118.30	117.23	qfq	989,933	116,434,535	1.58%
2025-08-06	116.00	118.60	115.77	116.46	115.40	qfq	577,441	67,751,515	0.34%
2025-08-05	115.41	116.83	114.37	116.07	115.02	qfq	703,784	81,494,427	0.07%
2025-08-04	111.00	116.49	110.00	115.99	114.94	qfq	1,296,588	147,648,223	6.11%
2025-08-01	104.75	109.79	104.75	109.31	108.32	qfq	813,117	87,527,310	3.73%
2025-07-31	107.37	108.46	105.00	105.38	104.42	qfq	720,605	77,008,994	-2.52%
2025-07-30	110.80	110.99	106.73	108.10	107.12	qfq	594,826	64,861,325	-2.03%
2025-07-29	107.61	111.22	106.50	110.34	109.34	qfq	681,666	74,151,465	2.79%
2025-07-28	107.38	108.99	106.73	107.35	106.38	qfq	523,931	56,325,966	0.36%
2025-07-25	105.50	107.71	105.50	106.96	105.99	qfq	666,500	71,353,582	1.40%
2025-07-24	104.00	106.30	103.76	105.48	104.52	qfq	440,488	46,303,634	1.62%
2025-07-23	104.22	106.39	103.30	103.80	102.86	qfq	456,265	47,797,995	-0.08%
2025-07-22	102.88	105.50	102.88	103.88	102.94	qfq	467,869	48,817,675	0.65%
2025-07-21	102.95	103.73	102.67	103.21	102.27	qfq	285,419	29,446,959	0.37%
2025-07-18	103.30	103.79	101.50	102.83	101.90	qfq	393,425	40,295,385	-0.15%
2025-07-17	103.03	103.73	101.32	102.98	102.05	qfq	498,487	50,981,828	0.18%
2025-07-16	100.51	103.30	100.50	102.79	101.86	qfq	542,610	55,362,682	2.24%
2025-07-15	100.02	102.88	99.52	100.54	99.63	qfq	584,943	58,791,995	0.52%
2025-07-14	100.90	101.23	99.55	100.02	99.11	qfq	415,310	41,549,300	-0.71%
2025-07-11	101.31	101.32	100.21	100.74	99.83	qfq	340,437	34,289,754	0.04%
2025-07-10	100.19	101.99	99.52	100.70	99.79	qfq	437,067	43,995,623	0.85%
2025-07-09	100.10	100.28	99.47	99.85	98.94	qfq	345,487	34,481,346	-0.26%
2025-07-08	100.70	100.89	99.25	100.11	99.20	qfq	308,408	30,834,279	-0.10%
2025-07-07	100.93	101.68	100.02	100.21	99.30	qfq	279,297	28,066,662	-0.55%
2025-07-04	100.98	101.97	100.04	100.76	99.85	qfq	292,103	29,434,473	-0.22%
2025-07-03	102.17	102.67	100.88	100.98	100.06	qfq	360,542	36,603,716	-0.90%
2025-07-02	102.75	104.67	101.74	101.90	100.98	qfq	349,431	35,819,948	-1.26%
2025-07-01	103.70	103.70	102.08	103.20	102.26	qfq	253,173	26,073,795	0.50%
2025-06-30	102.97	103.76	101.55	102.69	101.76	qfq	369,235	37,809,663	0.41%
2025-06-27	103.79	103.79	101.80	102.27	101.34	qfq	130,497	13,389,006	-0.52%
2025-06-26	104.48	104.48	102.58	102.80	101.87	qfq	203,023	20,938,115	-1.61%
2025-06-25	102.31	104.55	102.21	104.48	103.53	qfq	194,889	20,150,172	1.60%
2025-06-24	103.83	104.33	102.03	102.83	101.90	qfq	209,903	21,747,158	-0.37%
2025-06-23	101.60	103.83	99.40	103.21	102.27	qfq	246,050	25,133,149	1.58%
2025-06-20	100.25	102.87	100.25	101.60	100.68	qfq	281,139	28,686,910	1.03%
2025-06-19	101.50	102.61	100.30	100.56	99.65	qfq	175,501	17,790,043	-1.46%
2025-06-18	104.05	104.05	100.61	102.05	101.12	qfq	369,085	37,640,756	-1.88%
2025-06-17	104.43	105.78	103.25	104.00	103.06	qfq	296,604	30,924,738	-0.15%
2025-06-16	104.75	105.21	104.01	104.16	103.22	qfq	307,606	32,143,559	-0.56%
2025-06-13	106.00	106.59	104.06	104.75	103.80	qfq	503,493	52,892,661	-1.46%
2025-06-12	106.54	107.30	105.95	106.30	105.34	qfq	266,434	28,367,537	0.04%
2025-06-11	106.69	107.60	105.97	106.26	105.30	qfq	225,396	24,031,751	-0.51%
2025-06-10	108.17	108.80	105.98	106.80	105.83	qfq	316,462	33,771,930	-0.85%
2025-06-09	110.00	110.61	107.30	107.72	106.74	qfq	377,952	40,980,358	-1.70%
2025-06-06	109.58	110.30	108.30	109.58	108.59	qfq	177,096	19,382,514	0.59%
2025-06-05	109.23	110.65	108.50	108.94	107.95	qfq	215,721	23,510,204	-0.31%
2025-06-04	109.80	111.08	108.94	109.28	108.29	qfq	257,007	28,212,909	-0.59%
2025-06-03	109.58	111.95	108.66	109.93	108.93	qfq	384,010	42,266,037	0.23%
2025-05-30	108.56	111.39	107.09	109.68	108.69	qfq	299,179	32,719,348	1.72%
2025-05-29	104.99	108.99	104.75	107.83	106.85	qfq	255,980	27,484,112	2.03%
2025-05-28	106.46	106.54	104.82	105.68	103.93	qfq	193,631	20,417,273	-0.44%
2025-05-27	105.87	107.33	105.48	106.15	104.39	qfq	155,281	16,525,619	0.19%
2025-05-26	106.66	107.60	105.16	105.95	104.19	qfq	300,626	31,801,319	-0.79%
2025-05-23	107.83	108.54	106.47	106.79	105.02	qfq	265,044	28,461,253	-0.36%
2025-05-22	109.78	109.98	107.00	107.18	105.40	qfq	301,942	32,684,044	-1.88%
2025-05-21	109.11	110.60	108.67	109.23	107.42	qfq	226,814	24,869,969	0.22%
2025-05-20	109.90	110.96	108.98	108.99	107.18	qfq	205,041	22,492,099	-0.83%
2025-05-19	109.64	110.63	108.04	109.90	108.08	qfq	262,251	28,640,964	0.33%
2025-05-16	111.57	111.93	109.29	109.54	107.72	qfq	229,156	25,217,074	-1.18%
2025-05-15	109.78	111.80	109.33	110.85	109.01	qfq	245,830	27,209,300	0.96%
2025-05-14	110.59	110.98	109.36	109.80	107.98	qfq	202,080	22,199,772	-0.71%
2025-05-13	111.03	111.95	110.35	110.58	108.75	qfq	211,894	23,509,884	-0.34%
2025-05-12	112.76	113.56	110.12	110.96	109.12	qfq	259,809	28,887,904	-0.22%
2025-05-09	111.20	113.50	111.06	111.20	109.36	qfq	284,523	31,893,908	-0.71%
2025-05-08	110.92	113.27	110.92	111.99	110.13	qfq	286,348	32,039,578	-0.32%
2025-05-07	112.00	114.50	110.90	112.35	110.49	qfq	399,249	45,155,992	1.33%
2025-05-06	113.55	113.55	108.42	110.88	109.04	qfq	537,559	59,206,204	-1.00%
2025-04-30	110.91	112.88	110.47	112.00	110.14	qfq	369,676	41,223,950	0.98%
2025-04-29	112.10	114.15	110.01	110.91	109.07	qfq	307,961	34,173,853	-1.54%
2025-04-28	113.89	115.55	111.85	112.65	110.78	qfq	355,879	40,351,840	-2.28%
2025-04-25	117.58	120.70	113.93	115.28	113.37	qfq	496,069	57,560,292	-2.62%
2025-04-24	116.58	118.49	115.10	118.38	116.42	qfq	380,385	44,423,704	2.38%
2025-04-23	118.72	118.72	114.84	115.63	113.71	qfq	324,498	37,579,413	-1.62%
2025-04-22	114.20	118.28	112.00	117.54	115.59	qfq	406,149	47,068,984	3.35%
2025-04-21	106.59	113.99	106.48	113.73	111.85	qfq	431,298	48,191,272	5.70%
2025-04-18	107.23	107.91	106.23	107.60	105.82	qfq	150,272	16,129,733	1.02%
2025-04-17	106.14	107.98	105.80	106.51	104.75	qfq	258,092	27,569,574	-0.09%
2025-04-16	107.44	107.81	104.56	106.61	104.84	qfq	225,995	23,949,317	-0.58%
2025-04-15	111.50	111.50	106.36	107.23	105.45	qfq	442,513	47,604,113	-2.90%
2025-04-14	110.50	112.39	110.26	110.43	108.60	qfq	176,801	19,681,245	0.45%
2025-04-11	107.60	111.60	106.99	109.93	108.11	qfq	318,979	34,965,297	1.79%
2025-04-10	106.68	109.79	106.11	108.00	106.21	qfq	314,652	34,182,271	1.99%
2025-04-09	101.00	106.99	100.06	105.89	104.14	qfq	366,349	38,212,553	2.81%
2025-04-08	99.37	103.96	99.37	103.00	101.29	qfq	460,896	46,966,594	5.10%
2025-04-07	106.11	106.11	95.28	98.00	96.38	qfq	645,319	65,139,623	-9.64%
2025-04-03	110.80	111.49	107.77	108.46	106.66	qfq	238,756	26,021,975	-2.74%
2025-04-02	111.48	113.48	110.46	111.52	109.67	qfq	268,499	30,065,774	-0.10%
2025-04-01	108.20	112.97	107.43	111.63	109.78	qfq	391,597	43,483,329	3.91%
2025-03-31	107.59	109.74	106.40	107.43	105.65	qfq	320,547	34,521,840	-0.84%
2025-03-28	108.09	111.01	107.77	108.34	106.54	qfq	343,027	37,493,757	-0.61%
2025-03-27	108.30	109.72	107.19	109.01	107.20	qfq	262,610	28,531,948	0.66%
2025-03-26	108.57	109.98	108.10	108.30	106.51	qfq	196,189	21,341,104	-0.25%
2025-03-25	110.53	111.50	108.11	108.57	106.77	qfq	266,843	29,062,940	-1.88%
2025-03-24	111.60	112.99	109.48	110.65	108.82	qfq	312,174	34,660,274	-0.85%
2025-03-21	114.80	115.28	110.74	111.60	109.75	qfq	397,023	44,709,219	-3.00%
2025-03-20	115.80	117.68	114.90	115.05	113.14	qfq	263,551	30,516,765	-1.32%
2025-03-19	117.81	118.44	115.39	116.59	114.66	qfq	192,735	22,624,340	-0.28%
2025-03-18	116.50	117.67	116.49	116.92	114.98	qfq	167,654	19,654,226	0.36%
2025-03-17	116.50	117.80	115.90	116.50	114.57	qfq	166,748	19,442,956	0.11%
2025-03-14	114.19	116.70	114.19	116.37	114.44	qfq	191,207	22,196,892	1.24%
2025-03-13	116.60	116.90	114.02	114.94	113.04	qfq	294,094	33,939,155	-1.08%
2025-03-12	119.68	119.68	115.21	116.19	114.26	qfq	236,770	27,703,642	-2.11%
2025-03-11	118.01	119.51	117.39	118.69	116.72	qfq	221,033	26,203,078	-0.12%
2025-03-10	118.38	119.92	117.11	118.83	116.86	qfq	285,003	33,813,890	0.41%
2025-03-07	120.80	120.80	116.88	118.35	116.39	qfq	373,765	44,188,306	-1.54%
2025-03-06	119.90	120.99	119.01	120.20	118.21	qfq	405,132	48,566,224	0.25%
2025-03-05	121.40	121.40	119.12	119.90	117.91	qfq	368,355	44,277,346	-1.00%
2025-03-04	120.14	123.60	120.00	121.11	119.10	qfq	412,858	50,240,132	0.17%
2025-03-03	118.80	124.00	118.60	120.90	118.90	qfq	602,288	73,412,333	1.43%
2025-02-28	121.89	122.78	118.58	119.20	117.22	qfq	576,700	69,540,545	-2.21%
2025-02-27	118.23	122.80	118.00	121.89	119.87	qfq	917,380	110,385,545	0.00%
2025-02-26	114.05	122.00	113.00	121.89	119.87	qfq	1,258,060	148,911,004	16.03%
2025-02-25	105.16	106.98	104.72	105.05	103.31	qfq	296,098	31,268,284	-0.36%
2025-02-24	105.94	106.69	104.54	105.43	103.68	qfq	330,115	34,815,087	-0.48%
2025-02-21	106.44	107.28	104.59	105.94	104.18	qfq	256,276	27,134,746	0.13%
2025-02-20	105.17	106.98	104.60	105.80	104.05	qfq	215,477	22,793,209	1.10%
2025-02-19	104.54	106.28	103.14	104.65	102.92	qfq	241,272	25,284,762	1.08%
2025-02-18	104.95	106.04	103.23	103.53	101.81	qfq	215,545	22,559,972	-1.35%
2025-02-17	105.93	107.96	103.52	104.95	103.21	qfq	239,360	25,319,448	-0.89%
2025-02-14	103.89	106.50	103.89	105.89	104.14	qfq	289,930	30,573,983	2.62%
2025-02-13	106.54	106.96	102.70	103.19	101.48	qfq	368,002	38,415,821	-3.24%
2025-02-12	106.87	108.50	104.60	106.64	104.87	qfq	309,691	32,660,864	0.38%
2025-02-11	109.00	109.00	105.86	106.24	104.48	qfq	177,821	18,934,988	-1.74%
2025-02-10	107.02	108.68	105.82	108.12	106.33	qfq	213,924	22,995,574	1.08%
2025-02-07	104.18	107.80	104.18	106.97	105.20	qfq	195,846	20,896,068	1.68%
2025-02-06	105.46	105.85	103.58	105.20	103.46	qfq	213,676	22,372,283	0.23%
2025-02-05	103.12	105.34	102.38	104.96	103.22	qfq	145,939	15,226,752	1.78%
2025-01-27	103.50	104.48	101.81	103.12	101.41	qfq	188,582	19,510,200	0.87%
2025-01-24	104.97	105.16	102.00	102.23	100.54	qfq	236,618	24,328,868	-2.26%
2025-01-23	106.69	107.98	104.50	104.59	102.86	qfq	194,192	20,574,947	-1.81%
2025-01-22	107.78	108.64	105.22	106.52	104.75	qfq	169,415	18,027,252	-1.17%
2025-01-21	109.39	110.31	107.26	107.78	105.99	qfq	175,309	19,064,797	-1.53%
2025-01-20	110.00	112.90	109.06	109.45	107.64	qfq	145,023	16,060,644	-0.60%
2025-01-17	109.55	111.36	109.55	110.11	108.29	qfq	124,887	13,810,451	0.11%
2025-01-16	107.73	111.19	107.73	109.99	108.17	qfq	234,893	25,753,163	2.10%
2025-01-15	111.44	111.44	107.54	107.73	105.94	qfq	107,871	11,743,932	-2.20%
2025-01-14	106.58	110.98	106.58	110.15	108.32	qfq	289,002	31,473,885	2.82%
2025-01-13	107.95	108.64	106.52	107.13	105.35	qfq	129,413	13,931,162	0.37%
2025-01-10	106.19	108.42	106.19	106.73	104.96	qfq	129,655	13,956,592	-0.25%
2025-01-09	106.23	108.73	106.23	107.00	105.23	qfq	181,627	19,542,367	1.12%
2025-01-08	106.06	107.00	103.66	105.82	104.07	qfq	175,009	18,426,946	-0.19%
2025-01-07	106.89	107.55	104.98	106.02	104.26	qfq	151,631	16,103,262	-0.87%
2025-01-06	107.01	108.89	106.00	106.95	105.18	qfq	133,129	14,254,108	-0.06%
2025-01-03	106.88	110.38	105.56	107.01	105.24	qfq	220,560	23,925,235	0.02%
2025-01-02	109.00	109.77	106.01	106.99	105.22	qfq	274,415	29,596,641	-1.85%
2024-12-31	111.62	111.62	109.01	109.01	107.20	qfq	193,274	21,226,761	-1.51%
2024-12-30	111.48	112.32	109.17	110.68	108.85	qfq	190,357	21,099,679	-0.83%
2024-12-27	111.02	113.16	110.01	111.61	109.76	qfq	216,993	24,275,636	0.54%
2024-12-26	113.00	114.80	110.90	111.01	109.17	qfq	164,214	18,348,128	-2.11%
2024-12-25	111.81	113.77	110.03	113.40	111.52	qfq	205,831	23,034,619	2.07%
2024-12-24	112.65	113.35	109.97	111.10	109.26	qfq	347,351	38,742,872	-1.34%
2024-12-23	116.43	117.24	112.61	112.61	110.74	qfq	286,044	32,683,564	-2.96%
2024-12-20	115.86	117.20	115.34	116.05	114.13	qfq	129,038	15,053,774	1.34%
2024-12-19	115.32	116.19	114.52	114.52	112.62	qfq	123,731	14,270,407	-0.69%
2024-12-18	116.75	117.00	115.32	115.32	113.41	qfq	115,396	13,395,013	-0.16%
2024-12-17	117.51	117.86	115.00	115.50	113.59	qfq	158,208	18,393,273	-1.33%
2024-12-16	117.11	118.00	116.60	117.06	115.12	qfq	125,630	14,721,327	-0.37%
2024-12-13	118.31	119.40	116.26	117.50	115.55	qfq	364,284	42,799,117	-0.91%
2024-12-12	118.89	119.52	118.46	118.58	116.62	qfq	150,236	17,855,528	0.12%
2024-12-11	121.99	121.99	118.21	118.44	116.48	qfq	258,873	30,911,810	-1.81%
2024-12-10	123.89	125.00	120.62	120.62	118.62	qfq	277,982	34,037,705	0.11%
2024-12-09	121.00	121.94	119.29	120.49	118.49	qfq	199,038	24,005,673	0.27%
2024-12-06	118.22	120.80	118.22	120.17	118.18	qfq	236,362	28,320,596	0.96%
2024-12-05	118.74	119.80	117.92	119.03	117.06	qfq	192,616	22,905,864	0.24%
2024-12-04	118.99	119.49	117.98	118.75	116.78	qfq	200,503	23,784,927	0.03%
2024-12-03	118.93	120.48	118.32	118.72	116.75	qfq	191,275	22,786,491	-0.31%
2024-12-02	120.98	121.76	118.88	119.09	117.12	qfq	204,572	24,514,190	-0.56%
2024-11-29	118.72	121.79	118.21	119.76	117.78	qfq	197,416	23,731,187	0.88%
2024-11-28	118.46	120.42	118.00	118.72	116.75	qfq	163,479	19,463,314	-1.16%
2024-11-27	117.53	121.00	115.58	120.11	118.12	qfq	276,298	32,908,950	2.98%
2024-11-26	117.08	119.88	116.12	116.63	114.70	qfq	157,013	18,491,745	-0.74%
2024-11-25	116.50	119.08	116.03	117.50	115.55	qfq	185,310	21,817,267	0.95%
2024-11-22	121.98	122.32	116.00	116.39	114.46	qfq	345,323	40,995,733	-4.22%
2024-11-21	121.68	123.76	120.70	121.52	119.51	qfq	175,850	21,449,156	-0.55%
2024-11-20	118.02	124.88	117.67	122.19	120.17	qfq	441,508	54,071,427	4.37%
2024-11-19	116.21	118.60	116.21	117.07	115.13	qfq	189,569	22,264,028	0.85%
2024-11-18	118.00	120.15	115.50	116.08	114.16	qfq	325,795	38,206,566	-0.81%
2024-11-15	119.58	120.60	117.01	117.03	115.09	qfq	328,126	38,936,527	-2.48%
2024-11-14	124.78	125.89	120.00	120.00	118.01	qfq	410,166	50,180,747	-3.83%
2024-11-13	126.67	127.98	123.62	124.78	122.71	qfq	330,884	41,519,927	-1.49%
2024-11-12	126.70	132.00	126.10	126.67	124.57	qfq	582,186	74,836,325	0.63%
2024-11-11	125.38	127.33	121.65	125.88	123.79	qfq	394,682	49,586,762	0.40%
2024-11-08	125.80	129.68	124.52	125.38	123.30	qfq	439,512	55,777,103	0.84%
2024-11-07	119.92	124.88	119.77	124.33	122.27	qfq	303,810	37,423,460	2.23%
2024-11-06	122.83	123.90	120.82	121.62	119.60	qfq	308,940	37,759,074	-0.82%
2024-11-05	119.88	123.48	118.04	122.62	120.59	qfq	533,153	64,432,919	2.70%
2024-11-04	117.65	120.85	117.65	119.40	117.42	qfq	215,878	25,719,604	0.13%
2024-11-01	119.68	121.79	118.58	119.25	117.27	qfq	256,530	30,842,880	-0.33%
2024-10-31	120.82	122.41	119.00	119.65	117.67	qfq	270,122	32,466,049	-0.97%
2024-10-30	122.00	122.98	118.23	120.82	118.82	qfq	440,464	52,977,064	-1.63%
2024-10-29	126.68	127.60	122.61	122.82	120.78	qfq	401,618	50,097,119	-2.99%
2024-10-28	127.35	128.60	125.08	126.60	124.50	qfq	275,466	34,957,833	-0.60%
2024-10-25	127.37	128.50	125.09	127.37	125.26	qfq	269,370	34,140,834	0.54%
2024-10-24	127.66	128.98	126.22	126.68	124.58	qfq	247,088	31,505,169	-0.41%
2024-10-23	127.00	128.64	125.56	127.20	125.09	qfq	320,054	40,823,327	0.32%
2024-10-22	130.13	130.57	126.00	126.80	124.70	qfq	499,714	63,945,687	-3.10%
2024-10-21	132.16	135.00	129.40	130.85	128.68	qfq	716,912	94,349,413	-1.79%
2024-10-18	123.14	138.48	121.52	133.24	131.03	qfq	1,081,497	140,058,260	8.33%
2024-10-17	121.38	126.54	121.38	122.99	120.95	qfq	420,568	52,408,507	-0.09%
2024-10-16	122.50	123.90	118.05	123.10	121.06	qfq	543,554	66,031,923	1.67%
2024-10-15	125.28	127.97	120.00	121.08	119.07	qfq	676,832	84,077,998	-4.56%
2024-10-14	122.75	128.80	117.61	126.87	124.77	qfq	893,346	109,896,494	3.36%
2024-10-11	136.26	137.99	120.88	122.75	120.72	qfq	1,091,643	139,039,606	-12.94%
2024-10-10	150.09	157.60	141.00	141.00	138.66	qfq	1,410,477	207,455,729	-9.90%
2024-10-09	166.00	166.00	146.10	156.50	153.91	qfq	3,238,600	513,932,078	12.44%
2024-10-08	139.18	139.18	139.18	139.18	136.87	qfq	166,217	23,134,082	20.00%
2024-09-30	104.97	116.00	104.97	115.98	114.06	qfq	655,323	74,075,623	11.81%
2024-09-27	102.90	104.00	100.12	103.73	102.01	qfq	166,963	17,188,875	3.07%
2024-09-26	97.64	100.99	96.98	100.64	98.97	qfq	131,869	13,015,052	2.26%
2024-09-25	98.90	103.94	98.00	98.42	96.79	qfq	162,981	16,182,270	0.00%
2024-09-24	96.68	99.00	95.63	98.42	96.79	qfq	196,233	19,178,974	2.52%
2024-09-23	96.36	96.62	95.57	96.00	94.41	qfq	53,679	5,155,485	0.31%
2024-09-20	98.06	98.06	95.51	95.70	94.11	qfq	169,519	16,351,848	-1.73%
2024-09-19	96.00	98.04	96.00	97.38	95.77	qfq	109,404	10,670,877	0.32%
2024-09-18	96.99	98.51	96.26	97.07	95.46	qfq	114,091	11,125,838	1.04%
2024-09-13	96.50	96.60	94.60	96.07	94.48	qfq	149,763	14,357,451	0.37%
2024-09-12	95.50	96.99	95.49	95.72	94.13	qfq	80,178	7,722,633	-0.23%
2024-09-11	96.69	98.36	95.40	95.94	94.35	qfq	132,187	12,738,516	-0.78%
2024-09-10	96.78	97.79	94.99	96.69	95.09	qfq	138,521	13,343,864	-0.09%
2024-09-09	96.78	98.18	96.78	96.78	95.18	qfq	79,872	7,784,976	-1.06%
2024-09-06	98.87	98.87	95.90	97.82	96.20	qfq	106,828	10,423,065	-0.43%
2024-09-05	98.02	98.68	97.21	98.24	96.61	qfq	78,924	7,724,784	0.22%
2024-09-04	96.04	99.00	95.20	98.02	96.40	qfq	114,355	11,162,373	1.54%
2024-09-03	97.10	97.10	95.64	96.53	94.93	qfq	88,849	8,569,450	-0.25%
2024-09-02	98.92	99.27	96.70	96.77	95.17	qfq	95,981	9,364,775	-1.96%
2024-08-30	98.50	99.70	98.50	98.70	97.06	qfq	90,685	8,968,162	-0.18%
2024-08-29	98.04	99.79	98.04	98.88	97.24	qfq	79,839	7,900,815	-0.11%
2024-08-28	99.80	99.80	97.92	98.99	97.35	qfq	60,015	5,916,339	0.11%
2024-08-27	96.92	99.35	96.92	98.88	97.24	qfq	81,373	8,025,658	0.65%
2024-08-26	97.98	99.88	96.50	98.24	96.61	qfq	120,029	11,771,919	1.10%
2024-08-23	96.31	99.23	95.53	97.17	95.56	qfq	138,497	13,556,958	2.31%
2024-08-22	96.30	96.78	92.86	94.98	93.41	qfq	135,162	12,862,809	1.06%
2024-08-21	92.68	97.00	92.68	93.98	92.42	qfq	153,118	14,558,738	-0.02%
2024-08-20	97.01	97.48	92.55	94.00	92.44	qfq	257,744	24,243,292	-3.56%
2024-08-19	97.25	98.57	96.78	97.47	95.85	qfq	79,095	7,713,064	-0.46%
2024-08-16	97.00	98.10	96.67	97.92	96.30	qfq	44,109	4,301,701	0.32%
2024-08-15	96.80	98.16	96.29	97.61	95.99	qfq	76,335	7,438,868	0.92%
2024-08-14	97.98	98.00	96.00	96.72	95.12	qfq	72,736	7,045,043	-0.34%
2024-08-13	96.04	97.72	95.66	97.05	95.44	qfq	55,647	5,364,517	0.53%
2024-08-12	95.62	97.15	95.55	96.54	94.94	qfq	81,672	7,870,684	0.25%
2024-08-09	98.47	99.09	96.05	96.30	94.70	qfq	160,249	15,468,034	-1.46%
2024-08-08	98.49	99.06	97.50	97.73	96.11	qfq	174,080	17,064,007	-0.91%
2024-08-07	99.60	99.88	98.13	98.63	97.00	qfq	140,625	13,898,617	-1.70%
2024-08-06	100.13	101.10	99.02	100.34	98.68	qfq	177,529	17,752,380	1.31%
2024-08-05	99.63	101.63	98.24	99.04	97.40	qfq	165,216	16,444,126	-1.14%
2024-08-02	99.83	101.30	99.36	100.18	98.52	qfq	125,529	12,591,744	0.18%
2024-08-01	103.30	103.52	98.99	100.00	98.34	qfq	197,267	19,767,590	-2.05%
2024-07-31	99.66	102.50	99.41	102.09	100.40	qfq	115,563	11,740,322	1.62%
2024-07-30	98.03	100.88	98.03	100.46	98.80	qfq	129,995	12,987,201	1.96%
2024-07-29	98.89	98.93	96.03	98.53	96.90	qfq	147,823	14,432,568	-0.07%
2024-07-26	98.50	99.89	97.55	98.60	96.97	qfq	113,993	11,224,167	-0.63%
2024-07-25	99.50	101.19	99.04	99.23	97.59	qfq	111,628	11,151,914	-0.66%
2024-07-24	98.60	101.83	98.60	99.89	98.23	qfq	159,086	15,955,161	-0.08%
2024-07-23	101.02	101.50	99.28	99.97	98.31	qfq	224,217	22,480,987	-2.06%
2024-07-22	103.16	103.16	100.66	102.07	100.38	qfq	137,851	14,011,872	-0.91%
2024-07-19	103.36	103.97	102.56	103.01	101.30	qfq	142,745	14,717,655	-0.01%
2024-07-18	101.44	103.38	100.36	103.02	101.31	qfq	185,669	19,027,008	1.20%
2024-07-17	101.10	102.45	100.00	101.80	100.11	qfq	109,958	11,130,965	0.75%
2024-07-16	100.19	101.90	100.09	101.04	99.37	qfq	147,994	14,964,503	1.10%
2024-07-15	100.83	101.90	98.66	99.94	98.28	qfq	169,637	16,947,889	-1.71%
2024-07-12	100.70	102.52	100.08	101.68	100.00	qfq	110,539	11,195,668	0.18%
2024-07-11	99.88	101.88	99.13	101.50	99.82	qfq	170,892	17,182,027	2.73%
2024-07-10	98.32	102.36	98.32	98.80	97.16	qfq	163,686	16,362,136	0.00%
2024-07-09	98.07	100.11	97.77	98.80	97.16	qfq	146,301	14,522,865	0.07%
2024-07-08	102.58	103.15	96.81	98.73	97.09	qfq	241,218	23,965,214	-4.31%
2024-07-05	100.05	103.93	99.85	103.18	101.47	qfq	225,547	22,966,228	3.12%
2024-07-04	100.93	100.93	99.68	100.06	98.40	qfq	66,458	6,659,907	0.06%
2024-07-03	100.69	101.43	99.49	100.00	98.34	qfq	133,423	13,394,302	-0.36%
2024-07-02	101.04	102.44	99.91	100.36	98.70	qfq	124,328	12,468,471	-0.66%
2024-07-01	101.31	102.18	100.01	101.03	99.36	qfq	156,109	15,732,914	-0.45%
2024-06-28	103.72	104.86	101.03	101.49	99.81	qfq	195,460	20,036,258	-2.60%
2024-06-27	103.28	104.74	101.41	104.20	102.47	qfq	208,475	21,540,056	0.89%
2024-06-26	102.24	104.56	102.23	103.28	101.57	qfq	143,238	14,792,918	-0.39%
2024-06-25	102.53	105.45	100.40	103.68	101.96	qfq	263,047	27,250,439	2.11%
2024-06-24	102.49	103.92	99.00	101.54	99.86	qfq	269,421	27,182,270	-0.93%
2024-06-21	101.80	103.50	101.50	102.49	100.79	qfq	92,663	9,520,348	0.23%
2024-06-20	102.44	104.32	101.56	102.25	100.56	qfq	178,548	18,364,269	0.61%
2024-06-19	103.72	103.94	100.20	101.63	99.95	qfq	320,838	32,665,192	-1.36%
2024-06-18	104.31	105.79	103.02	103.03	101.32	qfq	155,019	16,123,049	-1.88%
2024-06-17	104.78	105.58	102.51	105.00	103.26	qfq	307,021	31,939,274	0.09%
2024-06-14	106.50	107.44	104.02	104.91	103.17	qfq	684,409	72,248,418	-2.25%
2024-06-13	104.57	110.00	104.20	107.32	105.54	qfq	349,749	37,327,414	1.78%
2024-06-12	106.06	108.52	104.38	105.44	103.69	qfq	274,879	29,109,181	-1.48%
2024-06-11	106.80	107.34	104.00	107.02	105.25	qfq	262,682	27,851,407	-0.81%
2024-06-07	110.37	110.38	106.10	107.89	106.10	qfq	161,666	17,496,947	-0.89%
2024-06-06	108.76	109.98	108.38	108.86	107.06	qfq	133,480	14,567,017	0.18%
2024-06-05	108.07	110.00	108.07	108.66	106.86	qfq	183,672	20,026,463	-0.84%
2024-06-04	110.81	111.82	108.98	109.58	107.76	qfq	161,055	17,703,624	-1.47%
2024-06-03	110.20	112.50	110.12	111.21	109.37	qfq	124,694	13,883,759	-0.45%
2024-05-31	110.33	112.54	109.88	111.71	109.86	qfq	198,931	22,119,934	1.16%
2024-05-30	113.00	113.00	109.58	110.43	108.60	qfq	133,100	14,729,355	-1.58%
2024-05-29	106.78	112.68	106.44	112.20	110.34	qfq	341,773	37,603,275	5.81%
2024-05-28	108.24	108.24	105.68	106.04	104.28	qfq	131,752	14,043,966	-2.47%
2024-05-27	107.70	109.16	107.21	108.72	106.13	qfq	206,793	22,367,886	-0.41%
2024-05-24	109.56	110.59	109.00	109.17	106.57	qfq	109,862	12,033,338	-0.21%
2024-05-23	109.67	110.65	108.85	109.40	106.80	qfq	121,101	13,254,338	-1.65%
2024-05-22	111.85	112.85	108.70	111.23	108.58	qfq	142,280	15,725,461	0.34%
2024-05-21	110.80	111.42	109.00	110.85	108.21	qfq	178,124	19,621,367	-0.09%
2024-05-20	109.39	111.60	109.26	110.95	108.31	qfq	222,181	24,560,449	1.07%
2024-05-17	107.33	110.66	107.00	109.78	107.17	qfq	253,215	27,571,178	1.70%
2024-05-16	110.20	110.50	107.30	107.94	105.37	qfq	149,293	16,273,103	-1.44%
2024-05-15	112.00	112.00	109.09	109.52	106.91	qfq	137,171	15,101,035	-2.03%
2024-05-14	113.66	115.96	111.78	111.79	109.13	qfq	244,947	27,794,824	-1.98%
2024-05-13	115.00	115.98	112.99	114.05	111.33	qfq	191,048	21,819,873	-0.97%
2024-05-10	120.81	121.00	114.86	115.17	112.43	qfq	349,107	40,671,232	-3.33%
2024-05-09	117.03	119.88	117.03	119.14	116.30	qfq	134,387	15,978,428	1.32%
2024-05-08	118.90	119.50	117.12	117.59	114.79	qfq	141,389	16,707,437	-0.90%
2024-05-07	121.64	122.06	118.30	118.66	115.84	qfq	238,915	28,547,271	-2.06%
2024-05-06	119.41	125.00	119.01	121.15	118.27	qfq	315,771	38,448,519	2.48%
2024-04-30	117.49	120.01	117.15	118.22	115.41	qfq	213,782	25,431,428	-0.28%
2024-04-29	113.60	118.88	113.06	118.55	115.73	qfq	301,618	35,155,899	4.30%
2024-04-26	109.54	113.87	109.54	113.66	110.95	qfq	237,090	26,550,862	3.68%
2024-04-25	112.94	112.94	109.22	109.63	107.02	qfq	152,575	16,844,908	-1.88%
2024-04-24	105.51	112.22	105.51	111.73	109.07	qfq	293,441	32,216,257	4.05%
2024-04-23	108.46	109.73	105.11	107.38	104.82	qfq	301,156	32,207,334	-3.45%
2024-04-22	108.03	112.01	107.25	111.22	108.57	qfq	290,054	32,075,406	2.98%
2024-04-19	104.50	109.67	104.40	108.00	105.43	qfq	257,033	27,465,506	3.35%
2024-04-18	106.40	108.48	104.50	104.50	102.01	qfq	208,329	22,180,314	-1.84%
2024-04-17	106.52	107.94	105.02	106.46	103.93	qfq	237,897	25,326,206	-0.05%
2024-04-16	108.34	109.92	106.51	106.51	103.97	qfq	217,180	23,542,401	-1.69%
2024-04-15	107.82	110.99	107.08	108.34	105.76	qfq	208,213	22,700,458	1.25%
2024-04-12	107.37	109.24	107.00	107.00	104.45	qfq	118,004	12,751,269	-1.02%
2024-04-11	109.45	110.35	108.10	108.10	105.53	qfq	147,782	16,138,320	-0.90%
2024-04-10	112.52	112.52	108.66	109.08	106.48	qfq	191,158	20,981,636	-1.72%
2024-04-09	107.02	111.74	105.20	110.99	108.35	qfq	292,989	31,785,820	3.84%
2024-04-08	111.98	112.70	106.32	106.89	104.35	qfq	365,842	39,812,672	-5.43%
2024-04-03	111.33	113.89	110.29	113.03	110.34	qfq	205,241	23,059,714	1.55%
2024-04-02	113.95	113.95	110.57	111.30	108.65	qfq	173,836	19,398,476	-1.29%
2024-04-01	109.98	114.43	109.98	112.76	110.08	qfq	253,966	28,582,841	2.78%
2024-03-29	110.70	112.98	108.91	109.71	107.10	qfq	326,257	36,256,083	-0.41%
2024-03-28	110.50	110.89	108.35	110.16	107.54	qfq	358,506	39,305,610	0.05%
2024-03-27	113.75	114.65	110.10	110.10	107.48	qfq	378,976	42,375,581	-3.19%
2024-03-26	116.24	116.24	113.50	113.73	111.02	qfq	154,321	17,643,602	-0.91%
2024-03-25	114.11	116.63	114.02	114.77	112.04	qfq	169,864	19,626,993	-0.63%
2024-03-22	113.48	117.13	113.48	115.50	112.75	qfq	290,418	33,452,301	0.36%
2024-03-21	117.11	117.67	114.88	115.09	112.35	qfq	269,335	31,221,575	-2.37%
2024-03-20	118.65	119.48	116.03	117.88	115.07	qfq	429,174	50,313,040	-1.77%
2024-03-19	121.27	122.28	117.52	120.00	117.14	qfq	572,145	68,162,025	-1.49%
2024-03-18	121.51	123.00	119.52	121.81	118.91	qfq	353,514	42,854,610	0.26%
2024-03-15	121.11	123.47	119.67	121.49	118.60	qfq	403,056	48,854,991	-0.12%
2024-03-14	124.50	125.98	121.08	121.63	118.73	qfq	239,777	29,447,541	-0.65%
2024-03-13	121.76	123.38	121.00	122.42	119.51	qfq	172,685	21,050,699	0.55%
2024-03-12	124.80	125.41	121.14	121.75	118.85	qfq	322,544	39,649,342	-2.12%
2024-03-11	121.72	124.51	121.70	124.39	121.43	qfq	178,976	22,078,747	2.13%
2024-03-08	124.34	124.89	121.02	121.80	118.90	qfq	236,864	28,932,460	-1.25%
2024-03-07	127.51	127.51	123.01	123.34	120.40	qfq	214,049	26,772,079	-2.84%
2024-03-06	126.00	129.46	125.26	126.94	123.92	qfq	283,549	36,010,081	0.84%
2024-03-05	125.69	126.78	124.14	125.88	122.88	qfq	211,235	26,559,993	0.30%
2024-03-04	124.15	126.84	123.79	125.50	122.51	qfq	243,817	30,571,673	0.64%
2024-03-01	126.00	126.52	122.52	124.70	121.73	qfq	409,800	50,999,732	-0.15%
2024-02-29	124.14	125.60	122.28	124.89	121.92	qfq	220,185	27,260,363	1.64%
2024-02-28	126.06	127.85	121.02	122.87	119.94	qfq	547,054	67,983,865	-2.33%
2024-02-27	124.70	125.90	123.02	125.80	122.81	qfq	250,985	31,202,657	0.80%
2024-02-26	123.75	125.43	122.22	124.80	121.83	qfq	242,538	30,053,888	0.73%
2024-02-23	124.24	124.45	121.01	123.90	120.95	qfq	333,189	40,735,292	0.73%
2024-02-22	121.96	124.50	120.02	123.00	120.07	qfq	291,735	35,552,624	0.82%
2024-02-21	121.03	124.55	120.02	122.00	119.10	qfq	325,094	39,860,289	-0.27%
2024-02-20	122.57	127.31	121.66	122.33	119.42	qfq	480,043	59,758,011	-1.59%
2024-02-19	128.66	128.88	120.03	124.31	121.35	qfq	736,130	90,519,795	-3.11%
2024-02-08	125.04	133.00	123.08	128.30	125.25	qfq	823,876	106,324,577	2.23%
2024-02-07	121.01	130.45	121.00	125.50	122.51	qfq	644,652	81,280,158	3.72%
2024-02-06	104.64	121.59	103.29	121.00	118.12	qfq	673,435	76,904,929	14.50%
2024-02-05	104.52	107.84	101.51	105.68	103.16	qfq	615,909	65,080,941	-0.30%
2024-02-02	103.80	106.90	100.02	106.00	103.48	qfq	340,225	35,359,631	0.95%
2024-02-01	102.54	107.59	101.04	105.00	102.50	qfq	298,871	31,132,662	0.96%
2024-01-31	103.34	104.98	99.30	104.00	101.52	qfq	307,211	31,393,006	0.51%
2024-01-30	101.32	105.88	100.52	103.47	101.01	qfq	357,078	36,963,903	0.76%
2024-01-29	106.74	109.12	102.61	102.69	100.25	qfq	325,984	34,323,135	-3.12%
2024-01-26	113.85	114.67	105.56	106.00	103.48	qfq	342,353	37,391,627	-8.20%
2024-01-25	107.00	115.82	104.74	115.47	112.72	qfq	357,111	39,936,868	9.31%
2024-01-24	107.33	108.00	102.03	105.64	103.13	qfq	390,491	40,963,711	-0.39%
2024-01-23	103.51	108.20	100.49	106.05	103.53	qfq	289,258	30,183,920	2.45%
2024-01-22	109.75	110.33	102.03	103.51	101.05	qfq	248,499	26,288,875	-6.01%
2024-01-19	107.71	112.66	106.35	110.13	107.51	qfq	336,034	36,971,475	1.88%
2024-01-18	105.81	108.66	104.00	108.10	105.53	qfq	329,772	35,032,878	0.74%
2024-01-17	110.28	110.90	107.31	107.31	104.76	qfq	282,364	30,750,969	-3.97%
2024-01-16	111.38	112.18	109.03	111.75	109.09	qfq	237,833	26,404,800	1.74%
2024-01-15	111.77	111.77	108.51	109.84	107.23	qfq	237,205	26,132,980	-1.81%
2024-01-12	110.26	114.84	110.26	111.87	109.21	qfq	257,434	29,185,640	0.31%
2024-01-11	111.14	112.80	110.76	111.52	108.87	qfq	171,298	19,174,942	0.02%
2024-01-10	110.08	112.40	108.31	111.50	108.85	qfq	196,044	21,806,665	-0.13%
2024-01-09	115.00	115.00	110.00	111.64	108.98	qfq	288,020	32,216,731	-1.57%
2024-01-08	116.59	116.59	112.72	113.42	110.72	qfq	214,098	24,404,610	-2.46%
2024-01-05	121.66	122.58	116.02	116.28	113.51	qfq	263,631	31,130,859	-3.95%
2024-01-04	120.22	121.80	119.20	121.06	118.18	qfq	150,957	18,174,909	0.22%
2024-01-03	122.10	123.13	120.20	120.79	117.91	qfq	154,398	18,710,748	-1.31%
2024-01-02	125.44	125.44	120.91	122.39	119.48	qfq	265,283	32,446,287	-1.72%
2023-12-29	120.55	124.98	120.18	124.53	121.57	qfq	204,717	25,279,392	2.67%
2023-12-28	118.98	121.79	117.65	121.29	118.40	qfq	257,574	30,948,379	1.93%
2023-12-27	119.32	119.47	116.00	118.99	116.16	qfq	378,003	44,410,449	0.32%
2023-12-26	118.64	120.39	117.68	118.61	115.79	qfq	181,678	21,525,131	-0.82%
2023-12-25	119.24	120.88	118.39	119.59	116.74	qfq	225,292	26,958,294	1.01%
2023-12-22	121.00	121.17	116.58	118.39	115.57	qfq	357,492	42,543,696	-2.26%
2023-12-21	123.98	124.30	120.18	121.13	118.25	qfq	404,608	49,201,881	-2.55%
2023-12-20	125.99	126.47	123.80	124.30	121.34	qfq	162,574	20,297,229	-1.39%
2023-12-19	129.49	129.49	124.37	126.05	123.05	qfq	352,597	44,257,786	-1.72%
2023-12-18	129.07	130.49	127.50	128.26	125.21	qfq	198,072	25,487,571	-1.30%
2023-12-15	132.34	132.34	129.36	129.95	126.86	qfq	178,772	23,341,438	-2.22%
2023-12-14	129.21	133.00	128.64	132.90	129.74	qfq	337,627	44,281,802	2.77%
2023-12-13	130.17	130.80	128.83	129.32	126.24	qfq	159,768	20,696,785	-0.75%
2023-12-12	131.07	133.66	128.72	130.30	127.20	qfq	252,242	32,940,217	-1.41%
2023-12-11	131.00	132.60	128.62	132.17	129.02	qfq	496,611	64,818,142	-0.32%
2023-12-08	129.50	133.00	127.22	132.59	129.43	qfq	765,920	100,500,959	2.78%
2023-12-07	128.50	130.81	127.37	129.00	125.93	qfq	371,042	47,771,812	0.00%
2023-12-06	132.11	132.38	128.00	129.00	125.93	qfq	446,006	57,963,362	-2.64%
2023-12-05	135.10	135.10	132.50	132.50	129.35	qfq	174,008	23,186,063	-1.34%
2023-12-04	138.68	139.75	134.30	134.30	131.10	qfq	184,377	25,133,457	-3.14%
2023-12-01	139.09	140.99	137.60	138.66	135.36	qfq	189,342	26,293,936	-0.91%
2023-11-30	143.00	143.00	137.83	139.93	136.60	qfq	292,829	40,884,469	-1.79%
2023-11-29	142.60	143.96	141.63	142.48	139.09	qfq	165,963	23,628,846	-0.52%
2023-11-28	140.16	143.80	139.89	143.23	139.82	qfq	223,701	31,840,577	1.39%
2023-11-27	140.20	141.50	138.20	141.27	137.91	qfq	244,746	34,321,073	1.32%
2023-11-24	139.93	140.88	138.80	139.43	136.11	qfq	134,753	18,776,466	-0.48%
2023-11-23	139.04	140.71	136.78	140.10	136.76	qfq	132,395	18,344,259	1.54%
2023-11-22	139.06	140.49	137.97	137.97	134.69	qfq	113,621	15,823,616	-1.18%
2023-11-21	140.38	141.44	139.11	139.62	136.30	qfq	152,561	21,349,472	-0.48%
2023-11-20	141.03	142.09	139.60	140.29	136.95	qfq	126,977	17,843,334	-0.93%
2023-11-17	141.05	142.34	140.02	141.61	138.24	qfq	106,066	15,008,344	0.24%
2023-11-16	142.41	143.00	139.23	141.27	137.91	qfq	211,605	29,768,852	-0.65%
2023-11-15	144.00	144.00	141.54	142.19	138.80	qfq	134,977	19,236,309	-0.07%
2023-11-14	142.22	143.76	139.84	142.29	138.90	qfq	261,137	36,963,695	0.35%
2023-11-13	137.76	141.98	137.76	141.80	138.42	qfq	271,599	38,288,159	2.26%
2023-11-10	136.00	138.98	136.00	138.66	135.36	qfq	241,545	33,348,229	1.21%
2023-11-09	136.85	138.21	134.28	137.00	133.74	qfq	281,318	38,435,507	0.80%
2023-11-08	133.66	136.66	132.72	135.91	132.67	qfq	229,668	31,077,229	1.59%
2023-11-07	133.59	134.30	132.58	133.78	130.60	qfq	184,046	24,571,871	0.29%
2023-11-06	134.50	134.95	132.84	133.39	130.21	qfq	219,365	29,339,766	-0.11%
2023-11-03	134.49	135.79	132.82	133.54	130.36	qfq	186,064	24,960,683	-0.05%
2023-11-02	133.51	135.50	133.25	133.61	130.43	qfq	124,215	16,664,355	-0.47%
2023-11-01	133.00	137.87	133.00	134.24	131.04	qfq	287,105	38,823,408	0.37%
2023-10-31	135.10	135.10	131.53	133.75	130.57	qfq	220,106	29,221,924	-2.14%
2023-10-30	129.80	136.88	129.43	136.68	133.43	qfq	226,022	30,295,266	3.96%
2023-10-27	132.65	132.65	128.21	131.47	128.34	qfq	266,913	34,842,252	0.05%
2023-10-26	127.77	131.83	127.77	131.40	128.27	qfq	155,590	20,237,017	1.76%
2023-10-25	131.66	131.66	128.25	129.13	126.06	qfq	159,256	20,619,722	-1.71%
2023-10-24	126.58	131.44	125.29	131.37	128.24	qfq	254,242	32,682,575	4.00%
2023-10-23	127.64	129.79	125.00	126.32	123.31	qfq	304,222	38,841,445	-0.32%
2023-10-20	130.35	131.46	125.80	126.72	123.70	qfq	264,175	33,741,494	-2.78%
2023-10-19	130.08	132.95	130.08	130.35	127.25	qfq	125,767	16,508,917	-1.20%
2023-10-18	134.08	134.08	130.69	131.93	128.79	qfq	87,677	11,542,874	-1.06%
2023-10-17	132.11	134.29	132.08	133.34	130.17	qfq	90,708	12,068,090	0.21%
2023-10-16	134.31	134.50	132.02	133.06	129.89	qfq	110,065	14,677,106	-0.08%
2023-10-13	133.40	134.00	131.72	133.16	129.99	qfq	90,327	11,998,999	0.02%
2023-10-12	136.78	137.00	132.45	133.13	129.96	qfq	80,989	10,821,727	-1.52%
2023-10-11	130.61	136.10	130.61	135.19	131.97	qfq	183,952	24,650,345	2.22%
2023-10-10	133.70	134.00	131.81	132.25	129.10	qfq	115,425	15,307,045	-0.79%
2023-10-09	135.62	135.62	132.50	133.30	130.13	qfq	172,082	22,983,005	-1.75%
2023-09-28	137.90	138.00	134.42	135.68	132.45	qfq	177,175	24,121,805	-2.03%
2023-09-27	136.62	139.94	135.00	138.49	135.19	qfq	187,202	25,734,705	2.21%
2023-09-26	134.50	136.59	133.84	135.50	132.27	qfq	164,541	22,325,271	0.04%
2023-09-25	132.88	136.50	132.83	135.45	132.23	qfq	122,766	16,590,352	0.56%
2023-09-22	133.60	135.22	133.10	134.70	131.49	qfq	119,122	15,997,055	1.01%
2023-09-21	133.74	134.00	131.88	133.35	130.18	qfq	95,477	12,694,184	-0.29%
2023-09-20	135.79	135.79	131.70	133.74	130.56	qfq	168,080	22,357,493	-0.79%
2023-09-19	133.90	135.76	131.57	134.81	131.60	qfq	203,443	27,282,471	0.68%
2023-09-18	133.77	136.83	133.15	133.90	130.71	qfq	208,722	28,061,798	-0.86%
2023-09-15	138.81	138.89	134.15	135.06	131.84	qfq	279,407	37,939,480	-1.34%
2023-09-14	135.75	137.81	135.27	136.89	133.63	qfq	122,395	16,763,245	-0.22%
2023-09-13	137.12	138.87	134.87	137.19	133.92	qfq	324,284	44,443,782	-0.15%
2023-09-12	131.99	139.88	130.22	137.40	134.13	qfq	404,838	55,412,678	4.07%
2023-09-11	129.29	132.84	127.73	132.03	128.89	qfq	316,874	41,576,647	2.66%
2023-09-08	126.00	129.88	124.93	128.61	125.55	qfq	216,590	27,888,279	1.19%
2023-09-07	126.18	128.84	125.21	127.10	124.07	qfq	315,949	40,155,640	1.44%
2023-09-06	124.40	126.49	123.35	125.29	122.31	qfq	166,519	20,830,669	0.71%
2023-09-05	125.85	126.00	123.51	124.41	121.45	qfq	77,516	9,668,009	-0.49%
2023-09-04	125.63	126.20	123.39	125.02	122.04	qfq	113,745	14,174,429	-0.21%
2023-09-01	125.43	126.50	124.10	125.28	122.30	qfq	143,790	17,994,511	-0.10%
2023-08-31	125.19	126.98	124.31	125.40	122.41	qfq	123,589	15,488,736	-0.48%
2023-08-30	129.00	129.92	126.00	126.00	123.00	qfq	194,678	24,934,702	-1.25%
2023-08-29	124.86	127.62	124.05	127.60	124.56	qfq	216,898	27,298,750	2.09%
2023-08-28	127.77	129.00	124.39	124.99	122.01	qfq	249,662	31,479,802	0.27%
2023-08-25	123.80	127.30	123.80	124.65	121.68	qfq	128,515	16,130,077	0.06%
2023-08-24	127.98	127.99	124.10	124.57	121.60	qfq	136,164	17,039,033	-1.46%
2023-08-23	125.94	127.97	124.01	126.42	123.41	qfq	219,283	27,730,972	0.27%
2023-08-22	126.06	126.95	124.50	126.08	123.08	qfq	117,910	14,843,753	-0.44%
2023-08-21	123.97	127.40	122.46	126.64	123.63	qfq	151,455	19,095,496	2.19%
2023-08-18	123.95	126.80	123.80	123.93	120.98	qfq	102,387	12,788,632	-1.42%
2023-08-17	127.99	127.99	124.80	125.71	122.72	qfq	113,673	14,347,350	-0.72%
2023-08-16	126.60	128.50	125.65	126.62	123.61	qfq	155,712	19,781,942	0.23%
2023-08-15	127.00	127.01	124.38	126.33	123.32	qfq	149,026	18,760,088	-0.48%
2023-08-14	121.83	128.00	121.23	126.94	123.92	qfq	316,476	39,612,241	3.15%
2023-08-11	121.32	125.20	120.07	123.06	120.13	qfq	188,581	23,263,784	2.73%
2023-08-10	118.72	121.00	118.28	119.79	116.94	qfq	108,917	13,057,406	-0.51%
2023-08-09	114.18	120.73	114.18	120.41	117.54	qfq	257,661	30,710,970	5.51%
2023-08-08	114.78	115.00	112.73	114.12	111.40	qfq	136,544	15,516,323	1.14%
2023-08-07	119.19	120.28	112.53	112.83	110.14	qfq	164,091	18,869,190	-5.72%
2023-08-04	118.65	120.60	117.45	119.67	116.82	qfq	110,968	13,191,574	0.85%
2023-08-03	116.80	118.88	116.71	118.66	115.84	qfq	56,901	6,732,909	0.27%
2023-08-02	118.62	119.58	117.20	118.34	115.52	qfq	66,043	7,806,262	-0.88%
2023-08-01	119.12	120.14	117.59	119.39	116.55	qfq	67,612	8,079,675	1.01%
2023-07-31	119.59	122.49	117.00	118.20	115.39	qfq	189,792	22,597,871	-2.54%
2023-07-28	119.30	125.83	119.30	121.28	118.39	qfq	226,037	27,596,199	0.36%
2023-07-27	118.33	121.20	118.33	120.85	117.97	qfq	127,159	15,331,177	0.71%
2023-07-26	119.05	121.58	117.30	120.00	117.14	qfq	192,716	23,123,626	1.18%
2023-07-25	115.00	119.29	112.50	118.60	115.78	qfq	368,905	42,877,766	4.22%
2023-07-24	117.14	117.58	113.00	113.80	111.09	qfq	144,932	16,584,355	-2.64%
2023-07-21	116.97	117.50	115.60	116.88	114.10	qfq	71,357	8,334,811	-0.29%
2023-07-20	116.59	117.88	115.50	117.22	114.43	qfq	95,809	11,227,211	1.35%
2023-07-19	116.34	116.90	115.03	115.66	112.91	qfq	50,929	5,895,536	-0.74%
2023-07-18	116.98	116.98	114.12	116.52	113.75	qfq	86,103	9,937,271	-0.11%
2023-07-17	118.00	118.58	115.40	116.65	113.87	qfq	144,496	16,797,505	0.05%