SECURITY DETAIL · RAW DATA

千味央厨001215.SZ

ASZSECNYSTOCK

最近收盘价31.672026-07-17

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）4,974,365

成交额（元）164,570,372

日线记录727

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 1 条

复权因子 727 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
2024-06-21	2024-06-28	cash_dividend	0.19	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	35.00	36.27	31.63	31.67	31.67	qfq	4,974,365	164,570,372	-9.87%
2026-07-16	35.64	36.15	34.83	35.14	35.14	qfq	2,341,600	82,777,794	-1.40%
2026-07-15	36.32	36.46	35.13	35.64	35.64	qfq	2,648,800	94,857,030	-2.30%
2026-07-14	35.60	36.58	34.16	36.48	36.48	qfq	3,840,900	135,635,257	2.99%
2026-07-13	34.90	36.13	34.35	35.42	35.42	qfq	4,234,800	149,823,012	1.99%
2026-07-10	33.51	35.98	33.51	34.73	34.73	qfq	4,342,950	150,974,982	2.15%
2026-07-09	34.90	35.49	33.51	34.00	34.00	qfq	3,753,400	128,445,409	-3.13%
2026-07-08	34.99	35.95	34.53	35.10	35.10	qfq	2,524,100	88,802,327	-0.28%
2026-07-07	35.42	36.28	34.90	35.20	35.20	qfq	3,130,800	110,788,500	-2.17%
2026-07-06	37.46	37.46	35.91	35.98	35.98	qfq	2,698,900	98,616,283	-3.95%
2026-07-03	39.83	39.85	36.90	37.46	37.46	qfq	4,533,098	171,872,095	-4.00%
2026-07-02	37.25	39.49	36.82	39.02	39.02	qfq	5,161,359	198,598,048	4.67%
2026-07-01	37.26	37.55	35.73	37.28	37.28	qfq	4,568,460	168,504,548	1.03%
2026-06-30	34.15	38.48	33.18	36.90	36.90	qfq	7,333,300	263,406,068	4.68%
2026-06-29	38.42	38.42	35.25	35.25	35.25	qfq	5,499,700	196,725,881	-10.01%
2026-06-26	35.10	39.17	34.29	39.17	39.17	qfq	6,943,598	260,060,406	10.00%
2026-06-25	37.79	37.86	35.00	35.61	35.61	qfq	4,800,660	173,566,406	-5.77%
2026-06-24	39.40	39.69	37.60	37.79	37.79	qfq	5,749,050	220,001,854	-5.53%
2026-06-23	43.70	43.70	39.10	40.00	40.00	qfq	9,393,550	385,613,308	-7.60%
2026-06-22	42.20	43.38	40.24	43.29	43.29	qfq	6,242,740	263,043,267	2.58%
2026-06-18	40.60	42.48	39.75	42.20	42.20	qfq	4,881,101	201,139,888	4.77%
2026-06-17	41.56	41.56	39.60	40.28	40.28	qfq	4,027,301	162,094,145	-3.27%
2026-06-16	40.50	41.84	39.81	41.64	41.64	qfq	4,558,801	186,607,132	2.06%
2026-06-15	43.00	43.28	39.39	40.80	40.80	qfq	8,368,199	340,474,837	-4.36%
2026-06-12	41.75	44.75	41.20	42.66	42.66	qfq	7,996,800	344,323,261	2.18%
2026-06-11	43.01	44.66	40.61	41.75	41.75	qfq	7,026,602	294,743,066	-2.91%
2026-06-10	44.06	44.06	41.80	43.00	43.00	qfq	9,646,800	412,615,470	1.61%
2026-06-09	39.24	42.32	38.89	42.32	42.32	qfq	9,960,800	415,638,025	10.01%
2026-06-08	37.72	40.25	37.07	38.47	38.47	qfq	5,062,900	197,612,850	0.68%
2026-06-05	38.90	39.07	37.66	38.21	38.21	qfq	2,346,707	89,996,285	-1.27%
2026-06-04	39.33	39.33	38.16	38.70	38.70	qfq	2,204,699	84,952,820	-0.77%
2026-06-03	39.53	40.04	38.55	39.00	39.00	qfq	2,582,300	101,290,937	-0.38%
2026-06-02	39.65	39.97	38.60	39.15	39.15	qfq	2,327,600	91,006,214	-1.68%
2026-06-01	39.30	40.49	39.06	39.82	39.82	qfq	2,447,955	97,733,319	1.30%
2026-05-29	40.44	40.79	38.92	39.31	39.31	qfq	2,902,210	114,826,878	-2.79%
2026-05-28	42.22	42.40	40.06	40.44	40.44	qfq	4,202,171	171,198,912	-3.32%
2026-05-27	42.25	42.54	40.20	41.83	41.83	qfq	3,654,400	150,694,282	-1.46%
2026-05-26	43.06	43.80	41.19	42.45	42.45	qfq	4,885,400	207,024,228	-3.54%
2026-05-25	42.08	44.20	41.84	44.01	44.01	qfq	5,362,298	231,936,104	3.55%
2026-05-22	41.44	45.14	39.80	42.50	42.50	qfq	11,656,700	505,868,106	3.56%
2026-05-21	45.87	46.50	41.04	41.04	41.04	qfq	10,186,700	438,547,308	-10.00%
2026-05-20	45.50	46.08	44.50	45.60	45.60	qfq	7,245,299	328,197,037	2.54%
2026-05-19	42.39	44.78	42.30	44.47	44.47	qfq	6,197,100	268,995,200	5.91%
2026-05-18	41.11	42.16	40.18	41.99	41.99	qfq	6,724,979	279,265,299	2.92%
2026-05-15	38.58	41.55	37.07	40.80	40.80	qfq	11,079,680	433,351,521	2.13%
2026-05-14	44.41	44.47	39.95	39.95	39.95	qfq	8,982,100	370,524,303	-10.00%
2026-05-13	45.90	46.31	43.80	44.39	44.39	qfq	7,632,822	344,970,381	-4.25%
2026-05-12	47.52	48.80	46.01	46.36	46.36	qfq	7,472,800	349,724,495	-2.67%
2026-05-11	49.54	49.80	47.50	47.63	47.63	qfq	4,668,393	225,108,537	-2.82%
2026-05-08	48.01	49.36	46.99	49.01	49.01	qfq	7,536,400	364,037,659	1.68%
2026-05-07	48.66	49.12	46.95	48.20	48.20	qfq	6,265,699	301,326,614	-0.33%
2026-05-06	47.01	49.42	46.30	48.36	48.36	qfq	9,586,433	463,569,051	3.20%
2026-04-30	41.97	46.86	41.80	46.86	46.86	qfq	9,785,449	434,722,074	10.00%
2026-04-29	47.00	49.20	41.59	42.60	42.60	qfq	15,387,302	694,370,415	-7.81%
2026-04-28	45.80	46.70	44.73	46.21	46.21	qfq	5,755,203	264,577,748	0.46%
2026-04-27	43.15	46.62	42.88	46.00	46.00	qfq	12,427,533	560,084,867	6.70%
2026-04-24	43.41	44.51	42.32	43.11	43.11	qfq	6,136,299	265,727,339	-0.67%
2026-04-23	39.46	43.40	39.30	43.40	43.40	qfq	8,238,777	345,948,043	10.01%
2026-04-22	39.63	40.00	39.27	39.45	39.45	qfq	2,017,200	79,777,098	-0.45%
2026-04-21	39.53	39.85	39.24	39.63	39.63	qfq	1,747,200	69,066,150	0.25%
2026-04-20	39.50	39.63	38.72	39.53	39.53	qfq	2,503,700	98,094,843	0.10%
2026-04-17	39.00	39.50	38.44	39.49	39.49	qfq	2,842,520	110,831,609	1.91%
2026-04-16	38.38	38.95	37.80	38.75	38.75	qfq	3,400,337	131,347,724	1.23%
2026-04-15	38.00	39.09	37.93	38.28	38.28	qfq	2,923,799	112,089,659	0.82%
2026-04-14	38.74	38.74	37.70	37.97	37.97	qfq	2,396,189	91,220,942	-0.60%
2026-04-13	38.68	38.90	37.20	38.20	38.20	qfq	2,219,799	84,330,043	-1.29%
2026-04-10	38.74	39.29	38.60	38.70	38.70	qfq	1,514,400	58,881,738	0.39%
2026-04-09	38.70	38.80	38.10	38.55	38.55	qfq	1,446,300	55,580,666	-0.75%
2026-04-08	38.52	39.19	38.27	38.84	38.84	qfq	2,214,100	85,918,246	1.92%
2026-04-07	38.63	38.82	37.80	38.11	38.11	qfq	1,714,000	65,363,844	-1.35%
2026-04-03	39.84	40.30	38.40	38.63	38.63	qfq	2,583,300	101,400,219	-3.13%
2026-04-02	39.51	39.96	39.01	39.88	39.88	qfq	2,771,137	109,736,223	0.28%
2026-04-01	38.40	40.31	38.20	39.77	39.77	qfq	5,308,966	209,240,752	5.02%
2026-03-31	38.25	39.43	37.75	37.87	37.87	qfq	3,423,357	130,651,208	-0.47%
2026-03-30	35.55	38.16	35.51	38.05	38.05	qfq	4,530,558	169,192,520	5.02%
2026-03-27	34.79	36.79	34.29	36.23	36.23	qfq	3,282,401	117,976,712	3.84%
2026-03-26	35.19	35.49	34.58	34.89	34.89	qfq	1,379,600	48,360,266	0.11%
2026-03-25	34.72	34.96	34.51	34.85	34.85	qfq	1,020,472	35,464,678	0.58%
2026-03-24	34.40	34.80	33.87	34.65	34.65	qfq	2,124,799	72,993,082	2.79%
2026-03-23	36.36	36.48	33.25	33.71	33.71	qfq	3,989,600	136,744,548	-8.15%
2026-03-20	36.57	37.77	36.40	36.70	36.70	qfq	2,693,942	99,917,925	0.41%
2026-03-19	36.35	36.80	35.50	36.55	36.55	qfq	1,933,391	69,725,169	0.41%
2026-03-18	36.90	36.95	36.11	36.40	36.40	qfq	1,317,499	48,035,115	-1.14%
2026-03-17	37.02	37.66	36.60	36.82	36.82	qfq	2,130,177	78,677,668	-0.41%
2026-03-16	35.40	37.10	35.14	36.97	36.97	qfq	2,921,248	105,691,926	4.20%
2026-03-13	35.50	36.07	35.33	35.48	35.48	qfq	1,474,000	52,630,073	-0.39%
2026-03-12	36.35	36.47	35.40	35.62	35.62	qfq	2,216,000	79,085,213	-2.09%
2026-03-11	37.70	37.91	36.31	36.38	36.38	qfq	2,270,600	83,458,496	-3.50%
2026-03-10	37.50	38.07	37.26	37.70	37.70	qfq	1,791,100	67,513,024	1.48%
2026-03-09	37.80	37.96	36.62	37.15	37.15	qfq	2,137,900	79,251,395	-2.42%
2026-03-06	38.62	38.96	37.90	38.07	38.07	qfq	1,739,450	66,524,162	-1.88%
2026-03-05	37.80	39.00	37.29	38.80	38.80	qfq	2,823,297	108,028,515	4.44%
2026-03-04	37.80	38.01	36.88	37.15	37.15	qfq	3,005,872	111,957,565	-1.75%
2026-03-03	39.59	39.99	37.62	37.81	37.81	qfq	2,679,403	103,927,710	-4.50%
2026-03-02	40.49	40.58	39.22	39.59	39.59	qfq	2,292,000	91,267,358	-4.12%
2026-02-27	41.33	41.82	40.89	41.29	41.29	qfq	2,765,400	114,380,530	-0.05%
2026-02-26	40.05	41.47	39.53	41.31	41.31	qfq	3,352,600	136,118,276	3.38%
2026-02-25	39.78	40.46	39.69	39.96	39.96	qfq	2,432,700	97,266,814	0.68%
2026-02-24	41.09	41.47	38.77	39.69	39.69	qfq	3,571,600	142,003,610	-3.20%
2026-02-13	41.66	42.04	40.87	41.00	41.00	qfq	2,042,900	84,372,851	-1.28%
2026-02-12	42.42	42.44	41.43	41.53	41.53	qfq	3,049,637	127,152,371	-2.33%
2026-02-11	42.02	44.25	41.97	42.52	42.52	qfq	5,114,299	220,947,834	1.50%
2026-02-10	43.76	43.86	41.80	41.89	41.89	qfq	4,123,500	174,776,421	-4.38%
2026-02-09	44.68	45.47	43.08	43.81	43.81	qfq	5,030,200	222,055,641	0.92%
2026-02-06	47.32	48.80	43.30	43.41	43.41	qfq	8,496,699	385,769,363	-9.03%
2026-02-05	47.41	48.33	46.75	47.72	47.72	qfq	3,473,400	165,579,547	-0.33%
2026-02-04	45.40	48.98	45.20	47.88	47.88	qfq	6,288,650	300,614,278	5.93%
2026-02-03	44.80	45.44	43.73	45.20	45.20	qfq	3,145,595	139,966,617	1.50%
2026-02-02	46.19	46.90	44.51	44.53	44.53	qfq	2,777,100	126,716,941	-3.20%
2026-01-30	45.75	47.38	45.15	46.00	46.00	qfq	3,277,800	152,167,448	0.86%
2026-01-29	45.89	46.20	44.62	45.61	45.61	qfq	2,563,900	116,410,001	-0.78%
2026-01-28	45.87	46.38	45.35	45.97	45.97	qfq	1,404,799	64,346,280	-0.48%
2026-01-27	46.00	46.80	44.00	46.19	46.19	qfq	2,471,600	112,015,433	0.70%
2026-01-26	45.32	46.67	45.13	45.87	45.87	qfq	3,054,196	140,167,393	1.66%
2026-01-23	46.20	47.40	44.20	45.12	45.12	qfq	3,308,358	150,343,882	-2.32%
2026-01-22	45.50	46.78	45.36	46.19	46.19	qfq	2,273,600	105,096,045	1.56%
2026-01-21	44.38	45.87	44.38	45.48	45.48	qfq	1,818,900	82,377,036	2.48%
2026-01-20	44.90	45.04	44.00	44.38	44.38	qfq	1,853,770	82,493,965	-1.16%
2026-01-19	44.77	45.70	44.28	44.90	44.90	qfq	2,425,577	109,591,809	1.45%
2026-01-16	46.00	46.00	43.70	44.26	44.26	qfq	3,008,344	133,522,428	0.82%
2026-01-15	44.50	45.25	43.29	43.90	43.90	qfq	2,687,900	118,400,038	-2.21%
2026-01-14	45.30	45.55	43.70	44.89	44.89	qfq	4,171,099	185,953,875	-1.15%
2026-01-13	45.66	46.47	45.27	45.41	45.41	qfq	3,339,441	153,062,892	-0.42%
2026-01-12	46.68	47.17	44.67	45.60	45.60	qfq	6,215,264	285,618,629	-3.33%
2026-01-09	44.96	47.70	44.96	47.17	47.17	qfq	8,327,000	387,769,601	5.01%
2026-01-08	40.80	44.92	40.10	44.92	44.92	qfq	6,795,957	295,451,664	9.99%
2026-01-07	38.00	41.10	37.90	40.84	40.84	qfq	6,451,461	257,492,791	7.19%
2026-01-06	38.30	38.44	37.70	38.10	38.10	qfq	1,733,999	65,905,286	-0.47%
2026-01-05	38.47	39.75	38.08	38.28	38.28	qfq	2,964,149	114,779,310	-0.57%
2025-12-31	37.00	38.85	36.96	38.50	38.50	qfq	2,857,190	108,252,321	4.11%
2025-12-30	38.21	38.21	36.84	36.98	36.98	qfq	1,324,840	49,261,110	-1.75%
2025-12-29	37.81	37.98	37.52	37.64	37.64	qfq	1,244,400	46,936,846	-0.37%
2025-12-26	38.57	38.89	37.76	37.78	37.78	qfq	2,001,191	76,498,457	-2.48%
2025-12-25	38.73	38.95	38.10	38.74	38.74	qfq	1,788,170	69,010,074	-0.15%
2025-12-24	40.03	40.11	38.67	38.80	38.80	qfq	2,724,530	106,764,151	-3.10%
2025-12-23	40.90	41.00	39.85	40.04	40.04	qfq	1,497,199	60,260,710	-1.45%
2025-12-22	41.40	41.59	40.28	40.63	40.63	qfq	2,469,599	100,519,251	-1.86%
2025-12-19	39.30	41.80	39.26	41.40	41.40	qfq	4,018,900	163,154,188	5.34%
2025-12-18	39.50	40.10	38.81	39.30	39.30	qfq	2,309,361	91,441,549	0.03%
2025-12-17	38.28	39.50	37.55	39.29	39.29	qfq	3,556,463	137,532,253	2.64%
2025-12-16	38.34	38.90	38.21	38.28	38.28	qfq	1,912,400	73,695,636	-0.16%
2025-12-15	38.44	39.00	38.09	38.34	38.34	qfq	2,626,171	101,125,888	-0.54%
2025-12-12	37.69	39.89	37.51	38.55	38.55	qfq	5,808,399	226,803,319	2.34%
2025-12-11	37.00	37.83	36.17	37.67	37.67	qfq	2,808,727	104,647,559	2.34%
2025-12-10	37.35	37.78	36.80	36.81	36.81	qfq	1,548,799	57,360,392	-1.92%
2025-12-09	36.85	38.30	36.80	37.53	37.53	qfq	2,499,898	94,158,159	1.13%
2025-12-08	37.65	38.00	36.82	37.11	37.11	qfq	2,887,650	107,186,880	-1.72%
2025-12-05	35.81	37.98	35.30	37.76	37.76	qfq	5,309,649	197,527,688	5.15%
2025-12-04	37.38	37.38	35.87	35.91	35.91	qfq	4,010,647	145,752,253	-3.39%
2025-12-03	36.66	37.93	35.71	37.17	37.17	qfq	8,064,568	298,239,441	-0.16%
2025-12-02	37.50	40.00	35.53	37.23	37.23	qfq	12,166,189	453,250,063	1.22%
2025-12-01	36.50	37.70	36.50	36.78	36.78	qfq	1,923,200	70,724,189	0.49%
2025-11-28	36.28	36.66	36.10	36.60	36.60	qfq	1,297,764	47,197,830	0.72%
2025-11-27	36.91	37.16	36.23	36.34	36.34	qfq	1,834,600	67,251,675	-0.98%
2025-11-26	36.20	37.00	36.20	36.70	36.70	qfq	1,893,600	69,275,322	1.30%
2025-11-25	35.67	36.95	35.61	36.23	36.23	qfq	2,680,700	97,471,737	1.54%
2025-11-24	35.40	36.15	35.27	35.68	35.68	qfq	3,409,000	121,484,107	0.51%
2025-11-21	36.66	37.01	34.90	35.50	35.50	qfq	2,514,100	89,606,508	-4.11%
2025-11-20	37.67	37.86	36.57	37.02	37.02	qfq	1,771,780	65,543,591	-1.67%
2025-11-19	38.30	38.50	37.33	37.65	37.65	qfq	1,754,800	66,163,602	-1.72%
2025-11-18	39.28	39.43	37.94	38.31	38.31	qfq	1,912,600	73,520,882	-2.59%
2025-11-17	40.89	40.89	39.25	39.33	39.33	qfq	2,042,300	81,117,188	-2.53%
2025-11-14	40.87	41.60	40.20	40.35	40.35	qfq	2,240,200	91,536,647	-1.34%
2025-11-13	41.48	41.90	40.56	40.90	40.90	qfq	1,439,579	58,979,983	-1.40%
2025-11-12	40.37	41.72	40.33	41.48	41.48	qfq	2,373,152	97,275,483	2.75%
2025-11-11	41.28	41.74	40.10	40.37	40.37	qfq	2,735,464	111,434,192	-2.51%
2025-11-10	41.31	41.96	41.10	41.41	41.41	qfq	2,293,600	95,140,293	-0.07%
2025-11-07	41.92	42.25	41.18	41.44	41.44	qfq	3,379,600	140,441,062	-1.17%
2025-11-06	43.12	43.12	41.65	41.93	41.93	qfq	2,009,280	84,728,147	-1.62%
2025-11-05	41.56	42.97	41.00	42.62	42.62	qfq	2,076,579	87,312,896	2.18%
2025-11-04	41.11	42.06	40.21	41.71	41.71	qfq	2,358,610	97,991,935	1.26%
2025-11-03	40.61	41.52	39.70	41.19	41.19	qfq	2,824,407	115,432,952	2.21%
2025-10-31	39.68	40.50	39.45	40.30	40.30	qfq	1,839,461	73,874,101	1.21%
2025-10-30	39.68	40.18	38.79	39.82	39.82	qfq	3,063,000	121,045,535	0.35%
2025-10-29	39.50	40.06	38.20	39.68	39.68	qfq	3,670,800	143,449,034	1.43%
2025-10-28	39.60	39.60	38.73	39.12	39.12	qfq	2,408,000	94,227,888	0.05%
2025-10-27	39.20	39.99	38.50	39.10	39.10	qfq	2,559,800	100,820,145	1.01%
2025-10-24	38.83	39.56	38.60	38.71	38.71	qfq	1,757,000	68,543,571	-0.41%
2025-10-23	38.50	39.20	38.30	38.87	38.87	qfq	1,619,710	62,749,738	0.73%
2025-10-22	38.55	39.49	38.09	38.59	38.59	qfq	1,969,930	76,275,611	-0.08%
2025-10-21	37.40	38.85	37.03	38.62	38.62	qfq	2,257,871	85,563,316	3.34%
2025-10-20	36.88	37.43	36.82	37.37	37.37	qfq	1,842,400	68,441,612	1.33%
2025-10-17	37.60	37.87	36.40	36.88	36.88	qfq	2,793,000	103,350,088	-2.95%
2025-10-16	38.05	38.38	37.26	38.00	38.00	qfq	3,556,965	134,338,043	-0.13%
2025-10-15	38.81	39.67	37.80	38.05	38.05	qfq	4,293,863	164,721,296	-0.91%
2025-10-14	43.18	43.20	38.19	38.40	38.40	qfq	7,012,000	280,133,840	-9.50%
2025-10-13	39.93	43.20	39.30	42.43	42.43	qfq	5,146,047	211,675,599	2.00%
2025-10-10	40.88	42.20	40.51	41.60	41.60	qfq	3,570,300	148,583,875	1.76%
2025-10-09	40.22	42.00	39.96	40.88	40.88	qfq	4,826,867	196,862,793	1.64%
2025-09-30	39.72	40.30	39.36	40.22	40.22	qfq	2,489,928	99,268,041	0.70%
2025-09-29	39.22	40.00	38.22	39.94	39.94	qfq	4,177,527	163,703,599	1.11%
2025-09-26	40.22	40.62	39.37	39.50	39.50	qfq	3,359,900	134,053,023	-2.11%
2025-09-25	39.50	40.93	39.38	40.35	40.35	qfq	4,667,211	187,569,243	1.59%
2025-09-24	40.20	40.65	39.00	39.72	39.72	qfq	5,034,810	200,239,092	-0.40%
2025-09-23	39.67	40.12	38.50	39.88	39.88	qfq	5,608,354	220,518,886	0.50%
2025-09-22	40.00	40.70	39.00	39.68	39.68	qfq	5,284,950	210,692,380	0.46%
2025-09-19	38.30	40.80	37.89	39.50	39.50	qfq	6,398,960	255,908,175	3.13%
2025-09-18	37.98	38.95	37.51	38.30	38.30	qfq	6,235,100	238,023,356	1.03%
2025-09-17	36.57	38.85	36.25	37.91	37.91	qfq	7,977,547	299,089,370	4.87%
2025-09-16	34.52	36.15	33.80	36.15	36.15	qfq	7,233,794	254,237,409	3.52%
2025-09-15	36.00	36.60	33.23	34.92	34.92	qfq	10,467,973	365,138,177	3.96%
2025-09-12	33.00	34.15	32.71	33.59	33.59	qfq	4,281,899	143,334,189	1.48%
2025-09-11	32.30	33.10	32.07	33.10	33.10	qfq	2,814,609	91,370,620	1.91%
2025-09-10	32.65	32.72	32.07	32.48	32.48	qfq	2,944,241	95,285,386	-0.55%
2025-09-09	33.16	33.59	32.30	32.66	32.66	qfq	3,847,101	125,941,493	-1.72%
2025-09-08	32.41	33.49	32.38	33.23	33.23	qfq	5,277,891	174,674,247	2.03%
2025-09-05	32.00	32.74	31.57	32.57	32.57	qfq	6,099,103	196,196,395	1.15%
2025-09-04	31.61	32.82	31.61	32.20	32.20	qfq	7,939,456	255,096,222	1.64%
2025-09-03	30.53	32.50	30.45	31.68	31.68	qfq	11,005,401	347,862,588	4.49%
2025-09-02	31.05	31.24	30.17	30.32	30.32	qfq	7,666,400	234,625,980	-2.54%
2025-09-01	29.31	32.07	29.10	31.11	31.11	qfq	13,250,333	414,676,453	6.72%
2025-08-29	29.15	29.75	29.13	29.15	29.15	qfq	2,396,100	70,388,267	-0.17%
2025-08-28	29.55	30.05	28.60	29.20	29.20	qfq	3,926,465	115,070,541	-1.55%
2025-08-27	30.41	30.50	29.66	29.66	29.66	qfq	3,042,900	91,827,911	-2.75%
2025-08-26	30.56	30.82	30.33	30.50	30.50	qfq	2,294,400	70,270,484	-0.52%
2025-08-25	30.43	30.82	30.30	30.66	30.66	qfq	3,616,036	110,511,194	0.76%
2025-08-22	30.14	30.43	29.94	30.43	30.43	qfq	3,110,900	93,834,849	0.76%
2025-08-21	30.51	30.51	30.04	30.20	30.20	qfq	2,875,900	86,913,123	-1.08%
2025-08-20	30.09	30.65	29.81	30.53	30.53	qfq	5,377,929	163,227,263	1.83%
2025-08-19	28.90	30.18	28.90	29.98	29.98	qfq	7,148,020	211,967,164	3.74%
2025-08-18	28.66	29.12	28.66	28.90	28.90	qfq	2,814,950	81,302,503	0.87%
2025-08-15	28.55	28.76	28.51	28.65	28.65	qfq	2,473,400	70,795,391	0.17%
2025-08-14	29.15	29.32	28.55	28.60	28.60	qfq	2,647,500	76,471,498	-1.95%
2025-08-13	29.77	29.77	29.03	29.17	29.17	qfq	3,195,200	93,336,171	-0.85%
2025-08-12	29.06	30.13	29.02	29.42	29.42	qfq	4,904,100	144,368,341	1.38%
2025-08-11	28.80	29.06	28.64	29.02	29.02	qfq	2,485,200	71,887,020	1.22%
2025-08-08	28.78	28.93	28.49	28.67	28.67	qfq	2,333,200	66,992,421	-0.38%
2025-08-07	28.88	28.90	28.69	28.78	28.78	qfq	1,977,400	56,963,990	-0.28%
2025-08-06	28.90	28.98	28.70	28.86	28.86	qfq	1,952,800	56,311,118	0.21%
2025-08-05	28.69	28.83	28.58	28.80	28.80	qfq	2,415,600	69,289,683	0.70%
2025-08-04	28.45	28.67	28.23	28.60	28.60	qfq	1,638,700	46,770,466	0.11%
2025-08-01	28.30	28.62	28.23	28.57	28.57	qfq	1,907,900	54,256,724	0.70%
2025-07-31	29.10	29.23	28.25	28.37	28.37	qfq	2,775,274	79,586,851	-3.04%
2025-07-30	29.07	29.45	28.80	29.26	29.26	qfq	3,316,599	96,677,200	0.97%
2025-07-29	29.06	29.13	28.70	28.98	28.98	qfq	2,232,169	64,326,756	-0.10%
2025-07-28	29.22	29.26	28.88	29.01	29.01	qfq	2,063,300	59,836,640	-0.14%
2025-07-25	29.34	29.43	28.98	29.05	29.05	qfq	2,386,100	69,650,224	-0.38%
2025-07-24	28.88	29.25	28.65	29.16	29.16	qfq	3,228,600	93,567,853	1.85%
2025-07-23	28.93	29.47	28.52	28.63	28.63	qfq	2,911,399	83,982,993	-0.38%
2025-07-22	28.62	28.74	28.40	28.74	28.74	qfq	2,173,471	62,173,840	0.52%
2025-07-21	28.38	28.62	28.27	28.59	28.59	qfq	1,791,174	51,068,426	0.78%
2025-07-18	28.29	28.44	28.13	28.37	28.37	qfq	1,411,300	39,914,807	0.28%
2025-07-17	28.28	28.49	28.18	28.29	28.29	qfq	1,360,900	38,528,487	0.28%
2025-07-16	28.00	28.29	27.93	28.21	28.21	qfq	1,106,700	31,202,371	0.68%
2025-07-15	28.60	28.68	27.70	28.02	28.02	qfq	2,892,099	81,081,086	-2.34%
2025-07-14	28.74	28.78	28.62	28.69	28.69	qfq	1,351,300	38,772,857	0.00%
2025-07-11	28.80	28.84	28.58	28.69	28.69	qfq	1,579,910	45,333,042	0.00%
2025-07-10	28.62	28.85	28.38	28.69	28.69	qfq	2,184,700	62,578,068	0.24%
2025-07-09	28.89	28.95	28.60	28.62	28.62	qfq	1,561,196	44,933,182	-0.93%
2025-07-08	28.78	28.90	28.53	28.89	28.89	qfq	1,986,200	57,062,842	0.77%
2025-07-07	28.52	29.78	28.52	28.67	28.67	qfq	2,852,481	82,141,648	1.74%
2025-07-04	28.76	28.76	28.10	28.18	28.18	qfq	1,414,200	40,039,799	-1.64%
2025-07-03	28.64	28.86	28.41	28.65	28.65	qfq	1,602,200	45,935,886	0.35%
2025-07-02	28.56	28.71	28.36	28.55	28.55	qfq	1,666,100	47,511,555	0.21%
2025-07-01	28.52	28.59	28.28	28.49	28.49	qfq	1,440,384	40,982,103	0.00%
2025-06-30	28.46	28.54	28.22	28.49	28.49	qfq	1,360,549	38,669,645	0.28%
2025-06-27	28.35	28.54	28.15	28.41	28.41	qfq	1,306,600	37,074,629	0.21%
2025-06-26	28.49	28.60	28.17	28.35	28.35	qfq	2,075,368	58,954,588	-0.70%
2025-06-25	28.58	28.73	28.18	28.55	28.55	qfq	1,423,200	40,474,272	0.42%
2025-06-24	28.15	28.53	28.13	28.43	28.43	qfq	1,436,100	40,732,203	1.14%
2025-06-23	27.56	28.13	27.26	28.11	28.11	qfq	1,165,333	32,417,001	2.00%
2025-06-20	27.66	27.99	27.56	27.56	27.56	qfq	960,800	26,665,039	-0.61%
2025-06-19	28.28	28.42	27.64	27.73	27.73	qfq	1,825,112	51,112,065	-2.50%
2025-06-18	28.58	28.60	28.03	28.44	28.44	qfq	1,542,793	43,554,880	-0.49%
2025-06-17	28.65	28.94	28.41	28.58	28.58	qfq	1,559,900	44,672,917	-0.56%
2025-06-16	28.51	28.95	28.31	28.74	28.74	qfq	1,798,500	51,451,923	0.42%
2025-06-13	29.56	29.78	28.57	28.62	28.62	qfq	5,251,224	152,746,170	-5.54%
2025-06-12	29.81	30.66	29.70	30.30	30.30	qfq	4,853,624	147,141,162	1.03%
2025-06-11	29.32	30.32	29.30	29.99	29.99	qfq	5,023,418	150,057,891	2.60%
2025-06-10	29.36	29.54	28.86	29.23	29.23	qfq	2,462,507	71,885,105	-0.41%
2025-06-09	29.58	29.65	29.08	29.35	29.35	qfq	2,098,400	61,505,120	-0.10%
2025-06-06	29.10	29.48	28.70	29.38	29.38	qfq	2,650,207	77,181,145	1.07%
2025-06-05	29.48	30.35	28.90	29.07	29.07	qfq	5,542,700	164,294,741	-1.42%
2025-06-04	28.71	30.20	28.48	29.49	29.49	qfq	6,728,600	196,997,100	3.44%
2025-06-03	27.90	28.55	27.70	28.51	28.51	qfq	2,908,193	82,127,784	1.60%
2025-05-30	28.30	28.54	27.81	28.06	28.06	qfq	2,910,700	82,057,997	-0.95%
2025-05-29	28.06	28.50	27.77	28.33	28.33	qfq	2,994,992	84,482,336	0.96%
2025-05-28	27.78	28.27	27.71	28.06	28.06	qfq	2,508,100	70,293,735	0.29%
2025-05-27	27.86	28.77	27.77	27.98	27.98	qfq	3,141,247	88,324,502	0.04%
2025-05-26	28.01	28.17	27.53	27.97	27.97	qfq	2,740,580	76,277,304	1.30%
2025-05-23	28.22	28.78	27.61	27.61	27.61	qfq	3,471,900	97,393,151	-2.30%
2025-05-22	29.23	29.50	28.18	28.26	28.26	qfq	4,491,400	129,357,885	-3.91%
2025-05-21	28.55	31.07	28.53	29.41	29.41	qfq	9,095,815	270,824,720	4.07%
2025-05-20	27.37	28.96	27.34	28.26	28.26	qfq	4,816,413	135,402,746	3.21%
2025-05-19	26.93	27.42	26.89	27.38	27.38	qfq	1,935,630	52,650,782	1.67%
2025-05-16	26.87	27.08	26.68	26.93	26.93	qfq	1,414,200	38,088,350	-0.04%
2025-05-15	27.00	27.26	26.76	26.94	26.94	qfq	1,770,350	47,821,072	-0.33%
2025-05-14	27.27	27.27	26.84	27.03	27.03	qfq	1,657,650	44,767,524	-0.59%
2025-05-13	27.28	27.45	27.14	27.19	27.19	qfq	1,292,400	35,245,976	0.04%
2025-05-12	27.42	27.42	26.97	27.18	27.18	qfq	1,401,900	38,079,988	0.37%
2025-05-09	27.42	27.58	27.04	27.08	27.08	qfq	1,277,200	34,753,568	-1.10%
2025-05-08	27.26	27.57	27.06	27.38	27.38	qfq	1,504,863	41,272,885	0.44%
2025-05-07	27.45	27.70	27.08	27.26	27.26	qfq	1,611,200	43,952,477	0.52%
2025-05-06	26.95	27.15	26.56	27.12	27.12	qfq	1,359,000	36,663,408	2.19%
2025-04-30	26.45	27.18	26.41	26.54	26.54	qfq	1,710,500	45,870,080	0.38%
2025-04-29	25.80	26.59	25.78	26.44	26.44	qfq	2,044,996	53,599,456	2.01%
2025-04-28	26.20	26.39	25.65	25.92	25.92	qfq	3,062,500	79,452,652	-4.28%
2025-04-25	27.15	27.60	27.01	27.08	27.08	qfq	1,875,320	51,139,917	-0.18%
2025-04-24	27.29	27.76	26.81	27.13	27.13	qfq	2,104,095	57,366,252	-0.51%
2025-04-23	27.88	27.90	27.17	27.27	27.27	qfq	2,230,900	61,089,105	-1.34%
2025-04-22	27.88	27.98	27.36	27.64	27.64	qfq	2,478,465	68,538,131	-0.72%
2025-04-21	27.96	28.15	27.66	27.84	27.84	qfq	2,513,465	70,197,266	-0.85%
2025-04-18	28.85	28.97	27.92	28.08	28.08	qfq	3,601,214	101,700,322	-3.37%
2025-04-17	28.27	30.00	28.13	29.06	29.06	qfq	4,528,899	131,909,191	1.68%
2025-04-16	28.25	28.74	27.67	28.58	28.58	qfq	2,319,550	65,542,413	0.14%
2025-04-15	28.49	29.24	28.19	28.54	28.54	qfq	2,770,400	79,532,313	-0.56%
2025-04-14	27.77	28.88	27.66	28.70	28.70	qfq	3,186,850	90,417,585	3.76%
2025-04-11	27.80	28.14	27.60	27.66	27.66	qfq	2,114,100	58,775,381	-1.53%
2025-04-10	27.49	28.50	27.30	28.09	28.09	qfq	2,965,850	83,316,347	2.18%
2025-04-09	26.28	27.70	25.40	27.49	27.49	qfq	3,048,300	81,379,941	3.66%
2025-04-08	25.38	26.62	25.30	26.52	26.52	qfq	2,959,400	77,163,199	4.49%
2025-04-07	27.20	27.50	25.38	25.38	25.38	qfq	3,804,064	99,352,210	-10.00%
2025-04-03	27.70	28.36	27.60	28.20	28.20	qfq	1,586,600	44,575,986	1.18%
2025-04-02	28.10	28.33	27.80	27.87	27.87	qfq	1,162,600	32,549,129	-0.82%
2025-04-01	27.79	28.35	27.79	28.10	28.10	qfq	1,435,100	40,350,655	1.41%
2025-03-31	28.29	28.35	27.69	27.71	27.71	qfq	1,775,561	49,535,566	-2.98%
2025-03-28	29.67	29.86	28.52	28.56	28.56	qfq	3,131,906	91,054,074	-4.35%
2025-03-27	29.74	30.13	29.67	29.86	29.86	qfq	1,149,860	34,356,097	-0.43%
2025-03-26	29.88	30.05	29.45	29.99	29.99	qfq	1,683,615	50,181,010	0.57%
2025-03-25	29.97	30.15	29.57	29.82	29.82	qfq	1,763,144	52,556,025	-0.86%
2025-03-24	30.02	30.63	29.44	30.08	30.08	qfq	1,977,200	59,288,280	-0.50%
2025-03-21	30.28	30.75	30.05	30.23	30.23	qfq	2,060,421	62,498,844	-0.85%
2025-03-20	30.41	30.84	30.35	30.49	30.49	qfq	1,636,500	49,976,106	-0.29%
2025-03-19	30.96	30.98	30.50	30.58	30.58	qfq	1,803,968	55,391,500	-1.64%
2025-03-18	31.49	31.53	30.86	31.09	31.09	qfq	2,622,545	81,467,011	-1.21%
2025-03-17	31.63	31.93	31.29	31.47	31.47	qfq	4,868,300	153,865,980	1.25%
2025-03-14	29.66	31.16	29.60	31.08	31.08	qfq	5,770,729	176,463,533	5.28%
2025-03-13	29.92	30.13	29.34	29.52	29.52	qfq	2,016,000	59,831,015	-1.67%
2025-03-12	29.93	30.63	29.73	30.02	30.02	qfq	2,710,190	81,565,583	0.13%
2025-03-11	29.57	29.98	29.41	29.98	29.98	qfq	2,102,012	62,480,907	0.54%
2025-03-10	29.33	29.88	29.33	29.82	29.82	qfq	1,970,652	58,441,618	1.15%
2025-03-07	29.50	29.85	29.31	29.48	29.48	qfq	2,209,650	65,260,428	-0.54%
2025-03-06	29.43	29.76	29.13	29.64	29.64	qfq	2,759,510	81,465,113	1.02%
2025-03-05	29.80	29.81	29.01	29.34	29.34	qfq	2,124,573	62,155,408	-1.71%
2025-03-04	29.75	29.87	29.50	29.85	29.85	qfq	1,886,610	56,037,663	-0.07%
2025-03-03	30.60	30.89	29.74	29.87	29.87	qfq	3,035,700	92,140,916	-1.68%
2025-02-28	31.51	31.89	30.20	30.38	30.38	qfq	4,320,180	134,257,306	-3.59%
2025-02-27	30.17	32.00	30.00	31.51	31.51	qfq	6,681,707	208,713,970	4.34%
2025-02-26	29.30	30.29	29.11	30.20	30.20	qfq	3,384,747	100,379,700	3.11%
2025-02-25	29.10	29.55	28.78	29.29	29.29	qfq	2,165,537	63,212,395	-0.07%
2025-02-24	29.20	29.82	29.11	29.31	29.31	qfq	2,897,485	85,446,650	0.10%
2025-02-21	29.19	29.59	28.80	29.28	29.28	qfq	3,637,788	105,826,173	-0.71%
2025-02-20	28.18	30.45	28.05	29.49	29.49	qfq	5,645,398	167,065,897	4.54%
2025-02-19	28.09	28.25	27.80	28.21	28.21	qfq	1,887,498	52,923,353	0.43%
2025-02-18	29.26	29.26	27.97	28.09	28.09	qfq	2,459,699	70,249,567	-4.00%
2025-02-17	29.20	29.43	28.78	29.26	29.26	qfq	2,437,900	70,956,476	0.90%
2025-02-14	29.60	29.65	28.86	29.00	29.00	qfq	2,372,700	69,213,047	-2.19%
2025-02-13	29.38	29.91	29.35	29.65	29.65	qfq	3,237,314	96,081,788	0.51%
2025-02-12	29.33	29.55	29.00	29.50	29.50	qfq	2,214,414	64,920,392	0.34%
2025-02-11	29.60	29.78	29.06	29.40	29.40	qfq	2,816,800	82,807,968	-0.68%
2025-02-10	28.34	29.94	27.98	29.60	29.60	qfq	5,020,652	145,424,688	4.96%
2025-02-07	27.50	28.63	27.31	28.20	28.20	qfq	3,692,600	103,432,585	2.92%
2025-02-06	27.18	27.70	26.98	27.40	27.40	qfq	2,073,300	56,732,819	0.81%
2025-02-05	27.82	28.08	26.92	27.18	27.18	qfq	2,278,988	62,124,220	-2.16%
2025-01-27	28.42	28.59	27.76	27.78	27.78	qfq	1,407,400	39,593,870	-1.17%
2025-01-24	27.86	28.19	27.75	28.11	28.11	qfq	1,370,972	38,376,547	0.46%
2025-01-23	28.00	28.80	27.93	27.98	27.98	qfq	2,429,600	68,744,103	0.87%
2025-01-22	28.22	28.23	27.74	27.74	27.74	qfq	1,450,100	40,469,668	-2.36%
2025-01-21	28.62	28.85	27.75	28.41	28.41	qfq	1,891,022	53,258,813	-0.59%
2025-01-20	28.16	28.96	27.90	28.58	28.58	qfq	2,640,600	75,499,094	2.14%
2025-01-17	27.70	28.28	27.70	27.98	27.98	qfq	1,679,600	47,084,497	-0.50%
2025-01-16	28.35	28.50	27.65	28.12	28.12	qfq	2,159,400	60,626,922	0.43%
2025-01-15	28.39	28.65	27.90	28.00	28.00	qfq	2,727,437	76,974,650	-1.37%
2025-01-14	27.54	28.41	27.50	28.39	28.39	qfq	3,616,136	101,351,818	3.12%
2025-01-13	26.60	27.73	26.00	27.53	27.53	qfq	2,132,750	57,538,259	2.95%
2025-01-10	27.80	27.97	26.72	26.74	26.74	qfq	2,026,300	55,582,021	-3.95%
2025-01-09	28.00	28.47	27.59	27.84	27.84	qfq	2,605,000	72,814,349	-0.96%
2025-01-08	27.77	28.28	27.32	28.11	28.11	qfq	1,911,452	53,319,406	0.25%
2025-01-07	27.87	28.05	27.21	28.04	28.04	qfq	1,563,452	43,295,025	1.05%
2025-01-06	27.60	28.27	26.71	27.75	27.75	qfq	2,378,300	65,689,226	-1.46%
2025-01-03	30.60	30.81	27.92	28.16	28.16	qfq	4,269,300	123,690,225	-7.67%
2025-01-02	30.60	32.16	30.20	30.50	30.50	qfq	3,439,890	107,549,877	-0.59%
2024-12-31	31.00	31.62	30.61	30.68	30.68	qfq	1,832,760	56,926,795	-1.32%
2024-12-30	31.28	31.49	30.75	31.09	31.09	qfq	1,533,900	47,592,975	-1.33%
2024-12-27	31.75	32.06	31.20	31.51	31.51	qfq	2,652,100	83,674,763	-1.01%
2024-12-26	31.49	32.19	31.39	31.83	31.83	qfq	3,729,774	118,182,242	2.68%
2024-12-25	31.32	31.33	29.91	31.00	31.00	qfq	4,428,613	135,133,255	-0.99%
2024-12-24	32.36	32.65	30.80	31.31	31.31	qfq	5,206,478	163,671,664	-2.97%
2024-12-23	34.21	34.51	31.95	32.27	32.27	qfq	3,467,450	113,879,945	-6.11%
2024-12-20	33.67	34.69	33.51	34.37	34.37	qfq	3,139,206	107,960,801	2.08%
2024-12-19	33.45	34.01	32.52	33.67	33.67	qfq	2,733,700	91,057,612	0.60%
2024-12-18	34.19	34.38	33.11	33.47	33.47	qfq	3,642,717	122,287,846	-2.19%
2024-12-17	36.58	36.62	34.00	34.22	34.22	qfq	5,117,823	178,259,326	-6.55%
2024-12-16	37.38	37.75	36.11	36.62	36.62	qfq	3,877,512	143,174,722	-3.28%
2024-12-13	38.60	38.79	37.58	37.86	37.86	qfq	5,233,695	198,861,245	-2.92%
2024-12-12	38.32	39.66	37.93	39.00	39.00	qfq	8,100,961	314,224,317	-0.26%
2024-12-11	36.30	39.89	36.21	39.10	39.10	qfq	12,147,774	463,450,280	5.05%
2024-12-10	37.50	38.57	36.85	37.22	37.22	qfq	8,855,630	338,237,453	6.16%
2024-12-09	35.04	35.70	34.71	35.06	35.06	qfq	2,120,790	74,522,140	0.06%
2024-12-06	34.81	35.37	34.35	35.04	35.04	qfq	2,082,520	72,558,645	0.78%
2024-12-05	35.12	35.22	34.35	34.77	34.77	qfq	2,910,983	101,085,887	-1.95%
2024-12-04	35.02	36.62	34.75	35.46	35.46	qfq	3,557,200	127,138,570	-0.08%
2024-12-03	36.80	36.80	35.29	35.49	35.49	qfq	3,916,763	140,294,132	-4.06%
2024-12-02	36.00	37.93	36.00	36.99	36.99	qfq	5,219,963	193,864,115	2.18%
2024-11-29	35.77	37.17	35.59	36.20	36.20	qfq	5,059,600	183,561,518	1.20%
2024-11-28	35.27	36.09	34.91	35.77	35.77	qfq	3,669,432	130,575,177	0.76%
2024-11-27	33.43	35.99	32.96	35.50	35.50	qfq	5,836,876	202,707,572	6.03%
2024-11-26	32.50	33.82	32.17	33.48	33.48	qfq	3,324,794	110,845,755	3.02%
2024-11-25	32.08	33.27	31.90	32.50	32.50	qfq	1,720,800	55,767,350	0.37%
2024-11-22	34.18	34.18	32.13	32.38	32.38	qfq	3,088,500	102,134,324	-5.27%
2024-11-21	34.38	34.77	33.91	34.18	34.18	qfq	2,455,090	84,106,622	-0.81%
2024-11-20	33.80	34.50	33.41	34.46	34.46	qfq	2,640,500	89,718,700	1.74%
2024-11-19	32.94	33.88	32.92	33.87	33.87	qfq	2,470,009	82,460,620	1.41%
2024-11-18	35.60	35.88	32.91	33.40	33.40	qfq	4,882,296	166,488,793	-7.02%
2024-11-15	35.35	36.59	34.80	35.92	35.92	qfq	3,897,400	139,530,229	0.70%
2024-11-14	36.00	37.58	35.51	35.67	35.67	qfq	3,820,788	139,608,980	-2.49%
2024-11-13	37.15	37.15	34.72	36.58	36.58	qfq	6,398,879	229,234,713	-1.80%
2024-11-12	38.12	38.78	36.31	37.25	37.25	qfq	9,497,594	354,467,983	-5.36%
2024-11-11	38.75	40.40	37.02	39.36	39.36	qfq	10,991,916	423,650,938	4.93%
2024-11-08	36.06	39.33	35.88	37.51	37.51	qfq	13,428,742	498,934,773	4.92%
2024-11-07	32.16	35.75	32.10	35.75	35.75	qfq	4,859,862	168,918,060	10.00%
2024-11-06	32.45	33.37	32.25	32.50	32.50	qfq	5,289,522	173,356,669	-1.16%
2024-11-05	32.91	34.30	32.14	32.88	32.88	qfq	10,004,343	331,965,727	0.09%
2024-11-04	31.34	33.34	30.54	32.85	32.85	qfq	8,632,078	274,553,515	5.49%
2024-11-01	29.88	31.56	29.82	31.14	31.14	qfq	6,800,053	209,368,505	2.94%
2024-10-31	29.60	30.98	29.55	30.25	30.25	qfq	4,597,312	139,370,919	1.51%
2024-10-30	30.00	30.47	29.08	29.80	29.80	qfq	5,603,058	166,377,503	-1.65%
2024-10-29	31.90	32.00	30.09	30.30	30.30	qfq	8,149,052	253,166,082	-2.04%
2024-10-28	28.14	30.93	28.14	30.93	30.93	qfq	6,395,459	190,629,843	9.99%
2024-10-25	27.87	28.27	27.77	28.12	28.12	qfq	3,071,400	86,086,683	0.50%
2024-10-24	28.10	28.45	27.75	27.98	27.98	qfq	2,457,779	68,758,246	-0.82%
2024-10-23	28.55	28.89	28.08	28.21	28.21	qfq	4,707,214	133,751,933	-0.77%
2024-10-22	27.10	28.49	26.91	28.43	28.43	qfq	6,567,605	182,574,172	5.06%
2024-10-21	26.70	27.24	26.16	27.06	27.06	qfq	4,581,831	122,430,463	2.27%
2024-10-18	25.58	27.05	25.58	26.46	26.46	qfq	5,094,254	133,308,744	3.04%
2024-10-17	26.38	26.59	25.65	25.68	25.68	qfq	3,655,425	95,736,265	-2.21%
2024-10-16	26.40	26.96	26.07	26.26	26.26	qfq	3,839,300	101,547,985	-2.20%
2024-10-15	27.64	27.96	26.85	26.85	26.85	qfq	3,532,180	96,727,175	-3.83%
2024-10-14	28.02	28.42	27.10	27.92	27.92	qfq	4,894,300	135,642,204	-0.46%
2024-10-11	28.97	29.64	27.83	28.05	28.05	qfq	3,309,308	94,686,126	-3.64%
2024-10-10	29.23	29.96	28.20	29.11	29.11	qfq	5,257,663	153,604,700	-0.48%
2024-10-09	31.50	31.50	29.25	29.25	29.25	qfq	7,078,044	211,697,639	-10.00%
2024-10-08	35.41	35.41	31.19	32.50	32.50	qfq	9,536,749	318,198,396	0.96%
2024-09-30	30.36	32.19	29.33	32.19	32.19	qfq	10,265,420	319,278,441	10.01%
2024-09-27	28.90	30.10	28.62	29.26	29.26	qfq	12,232,687	359,271,038	6.94%
2024-09-26	24.80	27.36	24.64	27.36	27.36	qfq	5,407,399	142,835,683	10.01%
2024-09-25	25.18	25.43	24.71	24.87	24.87	qfq	3,445,700	86,235,892	1.10%
2024-09-24	23.48	24.99	23.37	24.60	24.60	qfq	3,530,395	84,883,169	6.59%
2024-09-23	23.08	23.49	22.95	23.08	23.08	qfq	1,999,200	46,283,187	0.13%
2024-09-20	23.47	23.47	22.77	23.05	23.05	qfq	3,750,268	86,515,428	-2.16%
2024-09-19	21.67	23.56	21.50	23.56	23.56	qfq	2,666,159	61,008,039	9.99%
2024-09-18	21.90	22.08	21.14	21.42	21.42	qfq	1,859,269	39,851,181	-2.46%
2024-09-13	22.66	22.73	21.96	21.96	21.96	qfq	1,500,500	33,428,897	-3.13%
2024-09-12	23.24	23.49	22.64	22.67	22.67	qfq	1,620,566	37,227,862	-2.41%
2024-09-11	23.49	23.80	23.11	23.23	23.23	qfq	932,666	21,861,498	-1.40%
2024-09-10	23.85	24.03	23.18	23.56	23.56	qfq	1,131,865	26,603,819	-0.97%
2024-09-09	23.64	23.95	23.30	23.79	23.79	qfq	983,148	23,279,290	0.17%
2024-09-06	24.40	24.40	23.74	23.75	23.75	qfq	1,000,514	24,043,768	-2.66%
2024-09-05	24.20	24.68	23.93	24.40	24.40	qfq	1,188,200	28,945,679	1.54%
2024-09-04	24.10	24.60	23.96	24.03	24.03	qfq	1,167,792	28,257,591	-1.31%
2024-09-03	24.04	24.77	23.82	24.35	24.35	qfq	1,864,500	45,447,541	1.71%
2024-09-02	24.84	24.90	23.93	23.94	23.94	qfq	1,717,100	41,879,071	-3.78%
2024-08-30	23.91	25.49	23.50	24.88	24.88	qfq	2,753,826	67,666,843	3.97%
2024-08-29	23.38	24.17	23.10	23.93	23.93	qfq	1,941,964	45,963,991	2.57%
2024-08-28	23.29	23.38	22.40	23.33	23.33	qfq	1,537,414	35,494,363	0.52%
2024-08-27	23.31	23.51	22.95	23.21	23.21	qfq	1,118,442	25,949,007	0.00%
2024-08-26	23.08	23.59	22.92	23.21	23.21	qfq	1,220,718	28,405,575	0.56%
2024-08-23	23.14	23.43	23.01	23.08	23.08	qfq	1,035,882	24,011,731	-0.86%
2024-08-22	23.66	23.92	23.18	23.28	23.28	qfq	1,099,932	25,719,056	-1.65%
2024-08-21	23.72	23.92	23.56	23.67	23.67	qfq	1,125,906	26,702,108	-0.42%
2024-08-20	24.90	24.93	23.63	23.77	23.77	qfq	2,452,194	59,063,042	-4.65%
2024-08-19	25.17	25.47	24.80	24.93	24.93	qfq	1,112,318	27,985,996	-1.03%
2024-08-16	25.80	25.89	25.11	25.19	25.19	qfq	1,414,600	35,907,215	-2.59%
2024-08-15	26.16	26.44	25.78	25.86	25.86	qfq	1,279,263	33,340,441	-1.15%
2024-08-14	26.60	26.69	26.09	26.16	26.16	qfq	962,700	25,302,056	-2.06%
2024-08-13	26.97	26.98	26.34	26.71	26.71	qfq	1,148,100	30,557,020	-1.15%
2024-08-12	26.97	27.63	26.50	27.02	27.02	qfq	1,854,779	50,150,416	-0.41%
2024-08-09	27.60	27.80	27.02	27.13	27.13	qfq	1,539,534	42,190,557	-2.02%
2024-08-08	27.02	28.17	26.80	27.69	27.69	qfq	2,647,017	73,043,956	2.48%
2024-08-07	27.17	27.38	26.68	27.02	27.02	qfq	1,918,319	51,713,765	-1.24%
2024-08-06	26.66	27.57	26.46	27.36	27.36	qfq	3,174,362	86,283,424	2.51%
2024-08-05	26.55	28.27	26.30	26.69	26.69	qfq	4,070,260	111,275,295	2.34%
2024-08-02	25.70	27.00	25.52	26.08	26.08	qfq	2,513,262	66,411,865	0.89%
2024-08-01	26.19	26.37	25.62	25.85	25.85	qfq	1,807,075	46,967,932	-1.30%
2024-07-31	24.53	26.45	24.42	26.19	26.19	qfq	3,010,206	77,488,628	6.29%
2024-07-30	24.45	24.70	24.17	24.64	24.64	qfq	1,875,058	45,903,754	0.90%
2024-07-29	25.18	25.26	24.36	24.42	24.42	qfq	2,105,295	51,910,127	-3.17%
2024-07-26	25.50	25.79	25.10	25.22	25.22	qfq	1,654,300	42,007,249	-0.24%
2024-07-25	25.23	25.80	24.79	25.28	25.28	qfq	2,221,603	56,145,976	0.20%
2024-07-24	25.80	26.07	25.09	25.23	25.23	qfq	2,052,026	52,089,739	-2.62%
2024-07-23	26.84	26.93	25.90	25.91	25.91	qfq	2,147,037	56,394,534	-3.39%
2024-07-22	27.58	27.81	26.73	26.82	26.82	qfq	2,153,855	58,337,375	-2.79%
2024-07-19	28.09	28.09	27.22	27.59	27.59	qfq	2,892,850	79,821,021	-1.78%
2024-07-18	27.20	28.24	26.82	28.09	28.09	qfq	1,706,500	47,164,516	2.11%
2024-07-17	26.46	27.59	26.42	27.51	27.51	qfq	1,813,590	49,259,907	3.27%
2024-07-16	27.51	27.77	26.50	26.64	26.64	qfq	1,596,700	43,051,632	-3.48%
2024-07-15	28.17	28.33	27.47	27.60	27.60	qfq	930,575	25,857,049	-2.47%
2024-07-12	28.40	28.80	28.06	28.30	28.30	qfq	1,104,300	31,322,483	-0.77%
2024-07-11	27.82	28.95	27.81	28.52	28.52	qfq	1,480,300	42,085,974	3.48%
2024-07-10	27.02	27.98	26.87	27.56	27.56	qfq	1,032,274	28,420,370	0.29%
2024-07-09	27.41	27.95	26.85	27.48	27.48	qfq	1,425,100	38,923,792	-1.15%
2024-07-08	28.38	28.62	27.65	27.80	27.80	qfq	944,200	26,480,890	-2.59%
2024-07-05	28.50	28.78	28.12	28.54	28.54	qfq	807,600	23,087,478	-0.59%
2024-07-04	29.65	29.80	28.66	28.71	28.71	qfq	1,211,300	35,123,512	-3.79%
2024-07-03	29.80	30.26	29.50	29.84	29.84	qfq	826,700	24,771,533	0.51%
2024-07-02	29.50	30.37	29.17	29.69	29.69	qfq	1,353,000	40,342,277	0.07%
2024-07-01	28.33	30.20	28.04	29.67	29.67	qfq	1,474,600	42,766,465	4.95%
2024-06-28	28.53	29.10	28.00	28.27	28.27	qfq	1,071,700	30,606,013	-2.01%
2024-06-27	29.37	29.47	28.80	28.85	28.66	qfq	800,200	23,267,912	-2.24%
2024-06-26	28.73	29.60	28.50	29.51	29.32	qfq	1,177,000	34,282,586	2.04%
2024-06-25	29.28	29.66	28.75	28.92	28.73	qfq	1,000,545	29,075,742	-1.20%
2024-06-24	30.28	30.28	29.14	29.27	29.08	qfq	1,446,400	42,942,429	-4.06%
2024-06-21	30.44	30.80	30.23	30.51	30.31	qfq	782,800	23,854,245	-0.52%
2024-06-20	32.00	32.07	30.67	30.67	30.47	qfq	1,318,600	41,282,112	-4.16%
2024-06-19	31.96	32.45	31.54	32.00	31.79	qfq	1,136,000	36,318,729	0.13%
2024-06-18	31.99	32.35	31.91	31.96	31.75	qfq	1,004,800	32,219,367	-0.56%
2024-06-17	32.50	32.50	31.88	32.14	31.93	qfq	1,200,700	38,570,793	-1.56%
2024-06-14	32.57	33.25	32.31	32.65	32.44	qfq	1,955,746	63,952,331	-1.92%
2024-06-13	31.93	33.45	30.95	33.29	33.07	qfq	3,997,195	127,545,451	3.77%
2024-06-12	32.50	32.87	32.01	32.08	31.87	qfq	2,279,500	73,706,224	-2.20%
2024-06-11	34.20	34.22	32.24	32.80	32.59	qfq	3,091,865	101,652,933	-4.82%
2024-06-07	34.35	34.56	33.80	34.46	34.24	qfq	1,101,506	37,683,545	1.65%
2024-06-06	34.15	34.61	33.66	33.90	33.68	qfq	2,166,083	74,026,903	-0.76%
2024-06-05	35.30	35.37	34.00	34.16	33.94	qfq	2,219,200	76,876,394	-3.86%
2024-06-04	35.60	35.65	34.95	35.53	35.30	qfq	1,522,054	53,534,439	-0.36%
2024-06-03	36.34	36.41	35.40	35.66	35.43	qfq	1,219,154	43,617,998	-2.27%
2024-05-31	36.20	36.60	36.08	36.49	36.25	qfq	750,300	27,310,272	0.86%
2024-05-30	36.37	36.50	35.94	36.18	35.95	qfq	910,900	32,940,441	-1.01%
2024-05-29	36.18	37.26	36.03	36.55	36.31	qfq	1,340,871	49,078,856	0.91%
2024-05-28	37.81	37.81	35.93	36.22	35.98	qfq	2,680,006	97,805,594	-4.58%
2024-05-27	38.82	38.98	37.60	37.96	37.71	qfq	1,826,800	69,183,736	-2.22%
2024-05-24	38.80	39.90	38.28	38.82	38.57	qfq	2,055,800	80,644,028	-0.23%
2024-05-23	39.42	40.23	38.82	38.91	38.66	qfq	2,046,500	80,468,190	-2.06%
2024-05-22	38.60	40.25	38.60	39.73	39.47	qfq	2,564,200	101,261,819	3.11%
2024-05-21	39.08	39.16	38.19	38.53	38.28	qfq	2,234,100	86,158,477	-1.28%
2024-05-20	38.47	39.94	38.45	39.03	38.78	qfq	3,083,951	120,783,305	1.43%
2024-05-17	36.97	39.80	36.96	38.48	38.23	qfq	2,527,508	96,997,822	4.14%
2024-05-16	37.00	37.46	36.70	36.95	36.71	qfq	1,062,674	39,424,179	-0.11%
2024-05-15	37.35	37.54	36.84	36.99	36.75	qfq	851,600	31,514,903	-0.94%
2024-05-14	36.50	37.58	36.50	37.34	37.10	qfq	1,465,074	54,422,600	2.30%
2024-05-13	37.61	37.61	36.38	36.50	36.26	qfq	1,746,050	64,152,619	-3.49%
2024-05-10	38.38	38.83	37.62	37.82	37.57	qfq	1,768,700	67,221,925	-2.00%
2024-05-09	37.88	39.18	37.88	38.59	38.34	qfq	2,188,067	84,597,170	2.17%
2024-05-08	38.43	38.65	37.66	37.77	37.52	qfq	1,643,166	62,512,423	-1.77%
2024-05-07	38.00	38.56	37.56	38.45	38.20	qfq	2,274,838	86,771,795	0.97%
2024-05-06	36.62	38.17	36.50	38.08	37.83	qfq	3,136,348	117,302,426	5.90%
2024-04-30	36.13	36.23	35.60	35.96	35.73	qfq	2,067,008	74,277,827	0.14%
2024-04-29	36.51	36.97	35.80	35.91	35.68	qfq	3,725,748	135,506,239	2.05%
2024-04-26	34.80	35.37	34.55	35.19	34.96	qfq	1,368,131	47,977,996	0.89%
2024-04-25	34.66	35.44	34.52	34.88	34.65	qfq	1,031,100	36,034,665	-0.74%
2024-04-24	35.51	35.74	34.50	35.14	34.91	qfq	1,368,415	47,709,240	-0.93%
2024-04-23	35.67	36.25	35.27	35.47	35.24	qfq	1,261,997	45,012,006	-1.23%
2024-04-22	34.67	35.91	33.86	35.91	35.68	qfq	1,774,700	62,617,802	3.58%
2024-04-19	35.80	35.97	34.50	34.67	34.44	qfq	1,682,038	58,686,237	-3.75%
2024-04-18	36.49	36.57	35.31	36.02	35.79	qfq	2,535,060	91,251,706	-1.72%
2024-04-17	35.12	36.70	35.12	36.65	36.41	qfq	2,393,880	86,791,684	4.71%
2024-04-16	36.70	36.70	34.59	35.00	34.77	qfq	2,652,300	93,576,824	-5.61%
2024-04-15	37.95	38.30	36.11	37.08	36.84	qfq	4,571,584	168,544,449	-3.19%
2024-04-12	42.29	42.29	38.12	38.30	38.05	qfq	5,670,431	220,902,548	-9.43%
2024-04-11	42.99	42.99	42.15	42.29	42.02	qfq	1,030,928	43,857,101	-2.11%
2024-04-10	44.60	44.98	42.71	43.20	42.92	qfq	1,208,284	52,986,477	-3.18%
2024-04-09	44.75	45.44	44.16	44.62	44.33	qfq	845,184	37,770,316	-0.58%
2024-04-08	46.26	46.26	44.51	44.88	44.59	qfq	832,658	37,464,752	-3.03%
2024-04-03	47.45	47.78	45.96	46.28	45.98	qfq	1,164,631	54,008,018	-2.98%
2024-04-02	48.43	48.43	47.38	47.70	47.39	qfq	474,380	22,679,855	-1.45%
2024-04-01	46.70	48.50	46.41	48.40	48.09	qfq	1,068,124	51,074,360	3.86%
2024-03-29	46.51	47.26	46.36	46.60	46.30	qfq	434,200	20,263,369	-0.38%
2024-03-28	45.80	47.63	45.02	46.78	46.48	qfq	801,108	37,166,113	1.72%
2024-03-27	46.87	47.30	45.99	45.99	45.69	qfq	608,193	28,378,000	-1.90%
2024-03-26	46.00	48.30	45.80	46.88	46.58	qfq	1,141,527	53,830,064	1.10%
2024-03-25	47.88	48.32	45.95	46.37	46.07	qfq	1,425,060	66,634,288	-5.14%
2024-03-22	50.26	52.67	47.20	48.88	48.56	qfq	1,984,830	98,919,480	0.27%
2024-03-21	48.78	49.09	47.97	48.75	48.43	qfq	505,638	24,525,881	0.31%
2024-03-20	48.50	49.37	48.40	48.60	48.28	qfq	461,400	22,459,448	-1.32%
2024-03-19	49.80	49.98	49.00	49.25	48.93	qfq	635,310	31,400,200	-1.85%
2024-03-18	49.50	51.34	47.58	50.18	49.85	qfq	1,395,229	68,502,241	-0.55%
2024-03-15	49.90	50.47	49.13	50.46	50.13	qfq	781,063	39,036,648	1.69%
2024-03-14	49.25	50.30	48.13	49.62	49.30	qfq	873,960	43,062,828	0.04%
2024-03-13	49.72	50.88	48.80	49.60	49.28	qfq	1,600,727	79,744,193	-0.24%
2024-03-12	44.80	49.72	44.70	49.72	49.40	qfq	2,667,160	127,948,962	10.00%
2024-03-11	43.50	45.34	43.47	45.20	44.91	qfq	957,426	42,640,498	2.94%
2024-03-08	43.99	45.20	43.70	43.91	43.62	qfq	1,049,868	46,497,636	-1.39%
2024-03-07	42.88	46.87	42.87	44.53	44.24	qfq	1,509,902	67,006,022	3.85%
2024-03-06	43.61	43.88	42.49	42.88	42.60	qfq	866,769	37,325,956	-1.88%
2024-03-05	44.00	45.20	43.31	43.70	43.42	qfq	1,516,173	67,247,969	-1.47%
2024-03-04	42.91	44.38	41.97	44.35	44.06	qfq	1,812,316	78,384,465	3.12%
2024-03-01	42.59	43.12	41.94	43.01	42.73	qfq	1,362,381	57,927,713	0.96%
2024-02-29	41.32	43.24	41.04	42.60	42.32	qfq	1,452,957	61,238,471	1.43%
2024-02-28	43.46	45.30	42.00	42.00	41.73	qfq	2,518,067	110,316,424	-3.36%
2024-02-27	43.64	43.93	42.70	43.46	43.18	qfq	1,650,061	71,280,633	-0.41%
2024-02-26	43.96	44.22	42.53	43.64	43.36	qfq	1,057,561	45,907,285	-0.82%
2024-02-23	44.99	44.99	43.58	44.00	43.71	qfq	1,115,582	49,075,453	-2.22%
2024-02-22	45.49	45.49	44.02	45.00	44.71	qfq	1,528,830	68,300,494	-2.07%
2024-02-21	44.71	46.51	43.01	45.95	45.65	qfq	1,418,378	64,312,293	2.48%
2024-02-20	44.15	45.12	42.82	44.84	44.55	qfq	971,515	42,941,781	1.77%
2024-02-19	42.80	46.03	42.20	44.06	43.77	qfq	2,080,644	91,233,455	4.28%
2024-02-08	37.52	42.94	37.52	42.25	41.98	qfq	2,425,967	100,097,125	8.22%
2024-02-07	38.82	41.00	38.00	39.04	38.79	qfq	2,417,707	95,813,948	4.75%
2024-02-06	35.85	37.47	34.58	37.27	37.03	qfq	2,116,012	76,745,952	3.44%
2024-02-05	37.20	37.34	33.75	36.03	35.80	qfq	1,856,320	65,746,380	-3.92%
2024-02-02	38.62	39.20	35.64	37.50	37.26	qfq	1,461,671	54,966,325	-2.90%
2024-02-01	39.20	39.60	37.62	38.62	38.37	qfq	984,323	38,053,359	-1.35%
2024-01-31	40.25	40.99	39.00	39.15	38.90	qfq	942,573	37,372,679	-3.97%
2024-01-30	41.04	42.00	40.57	40.77	40.51	qfq	708,819	29,382,433	-2.93%
2024-01-29	43.10	43.43	41.53	42.00	41.73	qfq	1,165,063	49,281,878	-2.33%
2024-01-26	43.36	44.09	42.85	43.00	42.72	qfq	946,061	41,180,046	-1.01%
2024-01-25	41.57	43.76	40.94	43.44	43.16	qfq	1,580,253	67,153,653	4.47%
2024-01-24	42.00	42.77	40.03	41.58	41.31	qfq	1,380,539	56,989,216	-1.00%
2024-01-23	41.64	42.52	41.10	42.00	41.73	qfq	1,300,650	54,413,386	-0.31%
2024-01-22	45.00	45.00	42.00	42.13	41.86	qfq	1,647,205	71,377,339	-6.83%
2024-01-19	46.11	46.20	44.88	45.22	44.93	qfq	1,533,100	69,602,867	-2.86%
2024-01-18	45.73	46.64	44.81	46.55	46.25	qfq	1,321,443	59,940,847	0.54%
2024-01-17	49.17	49.17	46.00	46.30	46.00	qfq	937,937	44,261,170	-4.30%
2024-01-16	48.91	49.57	47.70	48.38	48.07	qfq	975,800	47,340,047	-0.62%
2024-01-15	50.92	50.92	48.28	48.68	48.36	qfq	1,246,000	61,052,474	-2.83%
2024-01-12	51.58	51.58	49.70	50.10	49.77	qfq	811,931	41,030,115	-0.40%
2024-01-11	49.56	50.55	49.56	50.30	49.97	qfq	583,300	29,267,265	1.49%
2024-01-10	49.00	49.87	47.99	49.56	49.24	qfq	837,000	41,108,547	1.00%
2024-01-09	48.00	50.14	47.95	49.07	48.75	qfq	824,771	40,449,489	2.23%
2024-01-08	48.00	48.97	47.44	48.00	47.69	qfq	707,100	34,122,845	0.21%
2024-01-05	49.81	49.88	47.66	47.90	47.59	qfq	1,162,200	56,322,999	-3.99%
2024-01-04	51.24	51.51	49.51	49.89	49.57	qfq	646,200	32,328,412	-2.62%
2024-01-03	51.80	52.05	51.16	51.23	50.90	qfq	429,700	22,098,082	-1.12%
2024-01-02	52.80	52.82	51.62	51.81	51.47	qfq	516,963	26,851,996	-1.89%
2023-12-29	52.50	53.45	51.40	52.81	52.47	qfq	774,179	40,807,051	1.56%
2023-12-28	50.50	52.30	49.58	52.00	51.66	qfq	801,000	40,922,782	3.79%
2023-12-27	50.20	50.33	49.14	50.10	49.77	qfq	572,579	28,524,025	1.48%
2023-12-26	50.35	50.56	49.35	49.37	49.05	qfq	632,300	31,598,257	-1.81%
2023-12-25	50.20	50.90	50.10	50.28	49.95	qfq	589,800	29,733,850	-0.69%
2023-12-22	53.24	53.24	50.30	50.63	50.30	qfq	517,600	26,470,704	-1.63%
2023-12-21	50.92	51.67	50.00	51.47	51.14	qfq	550,915	28,203,990	0.92%
2023-12-20	52.30	52.60	50.50	51.00	50.67	qfq	388,100	19,976,059	-2.11%
2023-12-19	52.50	52.60	51.50	52.10	51.76	qfq	340,695	17,722,471	0.37%
2023-12-18	52.79	52.97	51.68	51.91	51.57	qfq	439,293	22,946,697	-1.67%
2023-12-15	53.05	54.04	52.60	52.79	52.45	qfq	636,076	33,808,137	-0.51%
2023-12-14	53.20	53.87	52.84	53.06	52.72	qfq	564,000	30,062,796	-0.28%
2023-12-13	53.87	54.03	52.93	53.21	52.86	qfq	508,500	27,095,382	-1.52%
2023-12-12	53.87	54.30	53.14	54.03	53.68	qfq	802,339	43,047,122	0.71%
2023-12-11	54.23	54.72	52.50	53.65	53.30	qfq	1,193,264	63,499,598	-2.29%
2023-12-08	55.01	55.91	54.77	54.91	54.55	qfq	630,292	34,756,281	-0.94%
2023-12-07	56.68	56.98	54.50	55.43	55.07	qfq	998,300	55,013,273	-1.89%
2023-12-06	55.87	57.30	55.26	56.50	56.13	qfq	837,999	47,252,318	0.77%
2023-12-05	55.99	57.30	55.66	56.07	55.71	qfq	752,712	42,698,588	-0.09%
2023-12-04	57.52	58.22	55.81	56.12	55.76	qfq	1,176,862	66,421,160	-3.72%
2023-12-01	58.30	60.47	57.63	58.29	57.91	qfq	1,123,790	66,317,457	0.53%
2023-11-30	57.66	58.16	56.86	57.98	57.60	qfq	478,900	27,616,676	0.54%
2023-11-29	57.56	58.30	57.16	57.67	57.30	qfq	387,090	22,317,606	0.07%
2023-11-28	57.87	58.11	57.02	57.63	57.26	qfq	592,230	34,020,212	-0.64%
2023-11-27	59.03	60.78	57.12	58.00	57.62	qfq	1,386,265	81,018,068	-3.19%
2023-11-24	58.10	61.00	57.83	59.91	59.52	qfq	1,289,006	76,693,805	3.12%
2023-11-23	57.70	58.25	57.17	58.10	57.72	qfq	511,688	29,543,382	0.69%
2023-11-22	57.04	58.45	56.70	57.70	57.33	qfq	712,848	41,203,141	0.61%
2023-11-21	57.41	58.76	56.36	57.35	56.98	qfq	935,371	53,909,483	0.61%
2023-11-20	56.00	57.98	55.89	57.00	56.63	qfq	969,129	55,473,099	1.79%
2023-11-17	55.55	56.38	54.77	56.00	55.64	qfq	589,300	32,744,649	0.81%
2023-11-16	56.29	56.29	55.20	55.55	55.19	qfq	475,371	26,481,483	-1.31%
2023-11-15	57.76	57.76	55.42	56.29	55.92	qfq	485,700	27,400,617	-0.11%
2023-11-14	56.29	57.17	55.61	56.35	55.98	qfq	475,850	26,910,171	0.30%
2023-11-13	56.23	56.88	55.89	56.18	55.82	qfq	534,100	30,076,313	-0.60%
2023-11-10	57.10	57.12	55.65	56.52	56.15	qfq	560,300	31,545,245	-1.05%
2023-11-09	56.88	57.66	56.51	57.12	56.75	qfq	515,948	29,528,986	0.39%
2023-11-08	57.20	57.86	56.15	56.90	56.53	qfq	1,131,851	64,534,338	-0.52%
2023-11-07	56.57	57.76	55.28	57.20	56.83	qfq	868,152	49,351,723	0.95%
2023-11-06	57.15	57.64	56.24	56.66	56.29	qfq	838,268	47,482,027	-0.68%
2023-11-03	56.77	57.96	56.06	57.05	56.68	qfq	394,419	22,556,820	0.44%
2023-11-02	57.38	58.19	56.28	56.80	56.43	qfq	471,910	26,800,553	-1.20%
2023-11-01	59.27	59.27	57.15	57.49	57.12	qfq	589,200	33,966,377	-1.24%
2023-10-31	58.99	59.32	57.92	58.21	57.83	qfq	891,531	52,061,776	-1.51%
2023-10-30	59.05	60.18	57.68	59.10	58.72	qfq	1,365,817	80,453,921	-0.67%
2023-10-27	55.21	59.85	55.00	59.50	59.11	qfq	1,546,900	90,329,195	6.44%
2023-10-26	55.80	57.29	53.93	55.90	55.54	qfq	1,325,286	73,335,471	0.85%
2023-10-25	53.50	56.98	53.50	55.43	55.07	qfq	2,646,506	147,366,680	5.56%
2023-10-24	51.07	52.76	50.50	52.51	52.17	qfq	936,765	48,558,678	2.82%
2023-10-23	51.43	52.11	50.73	51.07	50.74	qfq	616,115	31,676,067	-0.89%
2023-10-20	52.15	52.87	51.38	51.53	51.20	qfq	424,405	22,031,202	-1.85%
2023-10-19	51.95	53.25	51.11	52.50	52.16	qfq	881,800	46,482,075	0.94%
2023-10-18	53.10	53.10	51.72	52.01	51.67	qfq	554,850	28,997,959	-1.89%
2023-10-17	53.13	53.60	52.75	53.01	52.67	qfq	558,980	29,674,838	-0.17%
2023-10-16	55.10	55.40	52.00	53.10	52.76	qfq	1,953,332	103,618,332	-3.23%
2023-10-13	55.85	55.85	53.88	54.87	54.51	qfq	822,090	44,825,787	-1.74%
2023-10-12	56.94	58.16	55.35	55.84	55.48	qfq	990,934	55,622,250	-1.91%
2023-10-11	57.00	57.59	56.52	56.93	56.56	qfq	395,065	22,492,780	0.21%
2023-10-10	58.09	58.34	56.67	56.81	56.44	qfq	424,600	24,333,713	-2.24%
2023-10-09	58.15	58.26	57.35	58.11	57.73	qfq	269,541	15,592,357	-0.75%
2023-09-28	59.39	60.00	58.12	58.55	58.17	qfq	443,700	26,161,341	-0.76%
2023-09-27	58.72	60.17	58.72	59.00	58.62	qfq	537,400	31,849,324	0.48%
2023-09-26	59.22	59.49	58.31	58.72	58.34	qfq	521,158	30,624,843	-0.81%
2023-09-25	59.41	60.06	58.66	59.20	58.82	qfq	662,615	39,280,499	-0.35%
2023-09-22	58.68	60.10	58.59	59.41	59.02	qfq	527,200	31,268,807	-0.02%
2023-09-21	61.00	61.00	59.36	59.42	59.03	qfq	459,157	27,502,037	-2.75%
2023-09-20	61.36	62.25	61.00	61.10	60.70	qfq	265,845	16,337,284	-0.81%
2023-09-19	62.69	62.69	61.21	61.60	61.20	qfq	271,656	16,757,394	-1.68%
2023-09-18	61.35	62.88	60.40	62.65	62.24	qfq	445,809	27,769,803	2.12%
2023-09-15	61.16	61.60	60.75	61.35	60.95	qfq	325,819	19,968,071	-0.02%
2023-09-14	62.46	62.50	60.30	61.36	60.96	qfq	741,290	45,347,561	-1.59%
2023-09-13	62.85	63.20	62.11	62.35	61.95	qfq	342,976	21,441,901	-0.80%
2023-09-12	63.09	63.18	62.30	62.85	62.44	qfq	280,580	17,609,156	-0.32%
2023-09-11	63.53	63.90	61.66	63.05	62.64	qfq	754,243	47,203,145	-0.76%
2023-09-08	63.18	64.44	63.02	63.53	63.12	qfq	322,625	20,512,762	-0.42%
2023-09-07	64.52	64.53	63.45	63.80	63.39	qfq	358,588	22,895,882	-1.41%
2023-09-06	66.70	66.70	64.68	64.71	64.29	qfq	389,939	25,385,793	-2.52%
2023-09-05	67.86	67.86	66.21	66.38	65.95	qfq	460,842	30,793,982	-2.21%
2023-09-04	65.45	68.32	65.12	67.88	67.44	qfq	909,667	60,832,984	4.27%
2023-09-01	65.79	66.67	65.06	65.10	64.68	qfq	420,819	27,719,969	-0.70%
2023-08-31	65.81	66.66	65.30	65.56	65.13	qfq	351,770	23,147,896	-0.26%
2023-08-30	64.20	66.38	63.40	65.73	65.30	qfq	795,149	51,913,167	2.48%
2023-08-29	64.20	64.20	62.45	64.14	63.72	qfq	651,410	41,283,325	0.60%
2023-08-28	66.18	66.18	63.01	63.76	63.35	qfq	454,462	29,165,486	1.14%
2023-08-25	63.94	64.40	62.46	63.04	62.63	qfq	429,369	27,208,257	-1.90%
2023-08-24	63.48	64.46	62.27	64.26	63.84	qfq	337,500	21,485,059	1.32%
2023-08-23	65.06	65.73	62.34	63.42	63.01	qfq	780,376	49,805,449	-3.01%
2023-08-22	65.48	66.37	64.63	65.39	64.97	qfq	420,660	27,434,811	-0.12%
2023-08-21	64.75	67.59	64.02	65.47	65.04	qfq	894,482	59,203,924	1.08%
2023-08-18	66.06	66.25	64.42	64.77	64.35	qfq	241,400	15,785,634	-1.83%
2023-08-17	65.64	66.17	65.21	65.98	65.55	qfq	266,300	17,490,661	-0.05%
2023-08-16	65.83	66.80	65.20	66.01	65.58	qfq	346,631	22,912,796	0.29%
2023-08-15	66.37	66.87	65.33	65.82	65.39	qfq	368,900	24,308,955	-1.58%
2023-08-14	66.34	67.33	65.58	66.88	66.45	qfq	406,895	26,964,725	-0.09%
2023-08-11	68.28	68.59	66.77	66.94	66.51	qfq	304,696	20,557,237	-1.52%
2023-08-10	67.53	68.19	66.00	67.97	67.53	qfq	556,031	37,225,865	0.65%
2023-08-09	68.47	68.47	66.66	67.53	67.09	qfq	570,199	38,384,556	-1.52%
2023-08-08	68.17	68.77	67.30	68.57	68.12	qfq	370,800	25,242,797	-0.31%
2023-08-07	69.85	69.85	68.01	68.78	68.33	qfq	645,186	44,176,383	-1.59%
2023-08-04	71.19	71.52	69.37	69.89	69.44	qfq	810,128	56,839,942	-1.85%
2023-08-03	71.18	71.86	70.19	71.21	70.75	qfq	572,832	40,681,659	1.47%
2023-08-02	68.98	71.33	68.96	70.18	69.72	qfq	630,110	44,346,849	0.75%
2023-08-01	70.25	73.33	69.00	69.66	69.21	qfq	1,181,744	83,907,973	-0.34%
2023-07-31	69.99	71.30	68.21	69.90	69.45	qfq	828,261	57,775,886	0.37%
2023-07-28	69.04	69.89	68.19	69.64	69.19	qfq	517,057	35,657,068	0.80%
2023-07-27	68.20	69.76	67.71	69.09	68.64	qfq	613,208	42,220,499	1.39%
2023-07-26	67.49	68.30	66.91	68.14	67.70	qfq	438,429	29,736,207	0.72%
2023-07-25	68.38	69.28	66.30	67.65	67.21	qfq	806,518	54,457,667	0.06%
2023-07-24	67.62	67.96	65.85	67.61	67.17	qfq	630,628	42,179,807	-0.52%
2023-07-21	66.77	71.50	66.11	67.96	67.52	qfq	1,134,003	78,098,105	2.20%
2023-07-20	65.51	67.66	65.48	66.50	66.07	qfq	473,562	31,682,982	1.51%
2023-07-19	65.46	65.87	64.36	65.51	65.08	qfq	407,893	26,544,782	0.05%
2023-07-18	67.30	67.30	65.06	65.48	65.05	qfq	486,765	32,101,960	-2.27%