SECURITY DETAIL · RAW DATA

雅克科技002409.SZ

ASZSECNYSTOCK

最近收盘价145.002026-07-17

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）36,682,760

成交额（元）5,594,098,981

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 5 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
2026-05-23	2026-06-01	cash_dividend	0.31	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-19	2025-09-25	cash_dividend	0.32	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-30	cash_dividend	0.26	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-20	2024-09-27	cash_dividend	0.32	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-05-31	cash_dividend	0.36	—	—	—	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	158.24	160.77	144.00	145.00	145.00	qfq	36,682,760	5,594,098,981	-7.05%
2026-07-16	167.44	169.65	154.17	156.00	156.00	qfq	32,934,473	5,320,179,856	-8.93%
2026-07-15	190.52	194.88	170.05	171.30	171.30	qfq	30,410,335	5,425,867,273	-8.64%
2026-07-14	192.80	193.50	174.58	187.49	187.49	qfq	35,287,096	6,525,680,045	-0.81%
2026-07-13	205.01	209.31	186.83	189.02	189.02	qfq	34,446,045	6,783,902,035	-8.76%
2026-07-10	220.00	229.00	207.00	207.17	207.17	qfq	45,595,906	10,021,061,824	-0.88%
2026-07-09	196.52	209.00	194.97	209.00	209.00	qfq	33,541,387	6,743,197,877	10.00%
2026-07-08	189.00	196.52	175.11	190.00	190.00	qfq	33,910,679	6,357,290,635	2.25%
2026-07-07	184.17	193.33	181.00	185.82	185.82	qfq	29,045,619	5,448,809,828	-0.34%
2026-07-06	203.25	205.00	181.00	186.45	186.45	qfq	41,030,483	7,779,495,376	-6.54%
2026-07-03	205.73	209.99	195.88	199.50	199.50	qfq	46,328,062	9,369,131,423	-6.11%
2026-07-02	216.00	225.88	212.48	212.48	212.48	qfq	42,482,079	9,187,367,228	-10.00%
2026-07-01	220.00	246.44	218.00	236.09	236.09	qfq	44,967,263	10,630,285,783	5.16%
2026-06-30	216.24	228.10	207.47	224.50	224.50	qfq	44,721,878	9,713,191,462	8.21%
2026-06-29	199.13	207.46	191.18	207.46	207.46	qfq	41,667,730	8,436,285,956	10.00%
2026-06-26	180.00	195.20	178.20	188.60	188.60	qfq	35,597,792	6,680,838,514	4.18%
2026-06-25	184.00	186.50	172.00	181.03	181.03	qfq	40,754,694	7,310,339,535	4.61%
2026-06-24	155.00	173.05	155.00	173.05	173.05	qfq	32,501,374	5,429,599,238	10.00%
2026-06-23	160.03	167.80	155.20	157.32	157.32	qfq	35,111,664	5,650,015,364	-4.76%
2026-06-22	152.86	165.18	152.86	165.18	165.18	qfq	34,729,620	5,520,354,166	10.00%
2026-06-18	146.44	151.60	143.85	150.16	150.16	qfq	31,776,006	4,693,928,728	1.51%
2026-06-17	137.00	149.22	136.00	147.92	147.92	qfq	37,493,222	5,422,421,738	7.38%
2026-06-16	137.45	143.60	135.05	137.76	137.76	qfq	36,613,926	5,070,951,747	-0.77%
2026-06-15	133.32	138.88	128.00	138.83	138.83	qfq	40,658,898	5,478,749,452	4.39%
2026-06-12	140.01	144.50	131.81	132.99	132.99	qfq	66,319,264	9,133,081,439	-1.35%
2026-06-11	126.22	134.81	124.00	134.81	134.81	qfq	57,646,113	7,504,770,523	10.00%
2026-06-10	107.95	122.55	107.10	122.55	122.55	qfq	33,454,721	3,919,264,514	10.00%
2026-06-09	108.79	111.50	105.81	111.41	111.41	qfq	21,029,526	2,296,126,630	5.48%
2026-06-08	107.66	110.00	104.70	105.62	105.62	qfq	23,789,591	2,555,510,482	-8.16%
2026-06-05	113.74	119.09	111.41	115.00	115.00	qfq	25,801,440	2,984,385,316	-2.36%
2026-06-04	111.50	120.00	111.48	117.78	117.78	qfq	27,404,433	3,199,932,150	3.50%
2026-06-03	110.19	116.00	110.10	113.80	113.80	qfq	24,469,491	2,791,247,026	3.80%
2026-06-02	104.87	112.00	103.40	109.63	109.63	qfq	25,524,881	2,783,748,883	4.42%
2026-06-01	108.00	110.80	104.59	104.99	104.99	qfq	21,490,051	2,306,379,650	-2.49%
2026-05-29	115.84	117.60	106.23	107.67	107.36	qfq	30,160,388	3,334,304,522	-6.67%
2026-05-28	114.82	116.90	110.94	115.36	115.03	qfq	28,020,603	3,190,590,905	-2.58%
2026-05-27	125.00	127.48	117.30	118.41	118.07	qfq	30,655,637	3,757,295,651	-3.90%
2026-05-26	125.54	126.19	119.60	123.21	122.86	qfq	39,623,450	4,856,309,938	-3.85%
2026-05-25	119.33	128.15	115.55	128.15	127.78	qfq	39,321,505	4,855,324,835	10.00%
2026-05-22	114.75	118.18	110.32	116.50	116.16	qfq	34,505,315	3,928,009,326	2.28%
2026-05-21	122.73	125.00	113.63	113.90	113.57	qfq	42,546,206	5,103,994,765	-5.52%
2026-05-20	116.13	122.98	116.00	120.56	120.21	qfq	38,303,969	4,638,653,633	3.97%
2026-05-19	112.97	115.96	107.44	115.96	115.63	qfq	40,561,434	4,535,207,185	1.55%
2026-05-18	117.14	118.21	113.01	114.19	113.86	qfq	39,240,644	4,544,238,673	6.26%
2026-05-15	108.97	114.80	106.14	107.46	107.15	qfq	38,260,488	4,197,943,572	0.52%
2026-05-14	107.00	109.99	104.50	106.90	106.59	qfq	40,857,300	4,384,316,498	3.54%
2026-05-13	91.99	103.25	91.35	103.25	102.95	qfq	23,659,158	2,335,890,093	10.00%
2026-05-12	96.00	96.53	92.57	93.86	93.59	qfq	16,039,948	1,502,816,735	-0.73%
2026-05-11	92.78	97.00	92.33	94.55	94.28	qfq	26,892,667	2,543,721,025	6.40%
2026-05-08	90.52	90.98	88.22	88.86	88.60	qfq	13,091,118	1,168,558,878	-3.50%
2026-05-07	91.13	92.36	89.83	92.08	91.81	qfq	14,375,797	1,310,803,076	2.07%
2026-05-06	87.55	92.99	87.55	90.21	89.95	qfq	21,731,326	1,969,548,538	6.49%
2026-04-30	85.54	86.76	84.45	84.71	84.47	qfq	11,864,711	1,012,977,736	0.92%
2026-04-29	83.29	84.25	80.25	83.94	83.70	qfq	14,612,695	1,206,810,406	0.38%
2026-04-28	83.00	85.50	80.50	83.62	83.38	qfq	26,652,789	2,213,372,280	-6.17%
2026-04-27	89.29	91.42	88.49	89.12	88.86	qfq	15,000,578	1,353,112,658	0.02%
2026-04-24	89.33	91.00	88.66	89.10	88.84	qfq	10,078,864	902,338,295	-0.03%
2026-04-23	92.00	92.54	87.50	89.13	88.87	qfq	13,613,937	1,221,716,487	-1.49%
2026-04-22	87.60	91.39	87.21	90.48	90.22	qfq	13,314,814	1,191,032,021	3.30%
2026-04-21	86.46	88.70	84.92	87.59	87.34	qfq	10,468,569	912,646,013	1.31%
2026-04-20	85.89	87.88	84.79	86.46	86.21	qfq	10,224,629	885,716,845	0.65%
2026-04-17	85.42	86.59	84.43	85.90	85.65	qfq	9,073,908	777,520,589	-0.26%
2026-04-16	85.99	87.04	84.80	86.12	85.87	qfq	9,591,899	825,317,765	0.03%
2026-04-15	88.96	89.50	85.60	86.09	85.84	qfq	9,689,065	846,857,484	-2.27%
2026-04-14	86.85	88.64	86.26	88.09	87.84	qfq	12,188,857	1,068,808,114	2.96%
2026-04-13	84.50	86.30	84.35	85.56	85.31	qfq	7,610,113	650,149,923	0.15%
2026-04-10	85.25	86.66	85.00	85.43	85.18	qfq	9,638,070	828,530,830	1.16%
2026-04-09	82.65	85.78	82.27	84.45	84.21	qfq	10,376,643	875,344,505	0.90%
2026-04-08	81.26	83.80	81.00	83.70	83.46	qfq	11,668,859	962,730,019	6.71%
2026-04-07	78.68	79.97	78.16	78.44	78.21	qfq	6,820,636	540,155,452	0.37%
2026-04-03	78.02	80.12	77.65	78.15	77.92	qfq	8,504,545	669,222,432	1.19%
2026-04-02	79.56	80.00	76.68	77.23	77.01	qfq	8,792,988	685,567,754	-2.93%
2026-04-01	81.50	81.68	78.61	79.56	79.33	qfq	11,676,095	929,078,913	1.04%
2026-03-31	84.43	84.43	78.70	78.74	78.51	qfq	16,300,384	1,318,486,736	-8.63%
2026-03-30	82.13	86.90	82.05	86.18	85.93	qfq	11,930,960	1,018,400,703	3.57%
2026-03-27	79.45	83.92	78.50	83.21	82.97	qfq	8,055,628	663,159,879	2.82%
2026-03-26	81.69	82.97	80.62	80.93	80.70	qfq	7,238,886	590,890,137	-2.16%
2026-03-25	80.57	84.95	80.35	82.72	82.48	qfq	12,726,680	1,057,051,509	4.78%
2026-03-24	79.74	79.88	76.25	78.95	78.72	qfq	9,294,898	724,749,892	0.51%
2026-03-23	81.01	81.50	78.00	78.55	78.32	qfq	13,704,449	1,092,127,063	-5.43%
2026-03-20	85.99	86.13	83.02	83.06	82.82	qfq	10,136,272	859,020,785	-2.45%
2026-03-19	89.38	89.60	84.50	85.15	84.90	qfq	18,342,826	1,587,282,123	-6.47%
2026-03-18	88.08	92.13	87.61	91.04	90.78	qfq	17,522,770	1,582,590,383	4.88%
2026-03-17	90.07	90.66	86.68	86.80	86.55	qfq	10,012,760	887,625,215	-3.66%
2026-03-16	89.18	90.89	86.20	90.10	89.84	qfq	11,205,427	993,567,294	1.04%
2026-03-13	88.01	92.56	87.04	89.17	88.91	qfq	11,534,528	1,036,525,248	0.16%
2026-03-12	89.99	93.65	87.81	89.03	88.77	qfq	10,193,608	921,317,787	-1.86%
2026-03-11	90.43	92.85	90.23	90.72	90.46	qfq	10,566,423	964,127,491	0.79%
2026-03-10	90.01	90.80	87.80	90.01	89.75	qfq	11,133,552	995,604,618	2.39%
2026-03-09	90.20	90.59	84.67	87.91	87.66	qfq	14,641,581	1,268,094,585	-4.61%
2026-03-06	91.93	93.98	91.45	92.16	91.89	qfq	8,943,079	827,109,318	-1.03%
2026-03-05	93.49	95.77	91.72	93.12	92.85	qfq	12,178,147	1,139,527,933	2.83%
2026-03-04	89.38	93.38	89.00	90.56	90.30	qfq	10,179,941	928,218,694	0.09%
2026-03-03	97.10	98.03	90.00	90.48	90.22	qfq	15,897,808	1,473,999,450	-6.80%
2026-03-02	94.00	99.15	93.80	97.08	96.80	qfq	13,343,324	1,296,158,875	1.16%
2026-02-27	97.02	97.35	95.15	95.97	95.69	qfq	10,850,409	1,039,994,221	-2.43%
2026-02-26	94.75	99.53	93.11	98.36	98.08	qfq	16,169,358	1,561,486,064	3.81%
2026-02-25	92.31	95.96	90.02	94.75	94.48	qfq	15,030,193	1,405,897,787	2.31%
2026-02-24	92.00	94.38	91.62	92.61	92.34	qfq	10,799,120	1,005,704,184	2.73%
2026-02-13	90.53	92.88	89.31	90.15	89.89	qfq	9,474,919	866,156,115	-1.31%
2026-02-12	91.20	91.39	89.31	91.35	91.09	qfq	8,106,282	733,650,675	1.90%
2026-02-11	89.40	91.25	89.04	89.65	89.39	qfq	5,691,756	512,156,030	-0.41%
2026-02-10	90.20	90.98	88.98	90.02	89.76	qfq	7,507,612	676,111,411	-0.41%
2026-02-09	90.00	90.98	89.02	90.39	90.13	qfq	9,553,790	862,465,656	3.42%
2026-02-06	87.35	88.80	86.01	87.40	87.15	qfq	6,975,833	612,213,640	-1.40%
2026-02-05	86.86	89.49	85.21	88.64	88.38	qfq	10,371,679	903,149,624	-0.73%
2026-02-04	90.65	90.67	88.09	89.29	89.03	qfq	9,135,151	813,870,640	-1.99%
2026-02-03	90.88	91.38	88.70	91.10	90.84	qfq	11,284,315	1,018,117,605	3.46%
2026-02-02	94.43	95.60	87.91	88.05	87.80	qfq	18,493,240	1,676,860,925	-8.56%
2026-01-30	94.14	97.80	92.55	96.29	96.01	qfq	16,976,086	1,625,022,329	1.69%
2026-01-29	97.70	98.63	94.68	94.69	94.42	qfq	14,565,217	1,396,678,590	-3.37%
2026-01-28	93.89	98.64	93.40	97.99	97.71	qfq	21,578,902	2,067,263,343	5.37%
2026-01-27	91.34	93.87	90.00	93.00	92.73	qfq	13,199,514	1,217,661,544	1.08%
2026-01-26	94.91	95.65	91.30	92.01	91.75	qfq	14,579,208	1,350,727,519	-2.85%
2026-01-23	93.88	94.78	92.35	94.71	94.44	qfq	15,666,715	1,464,716,640	-0.29%
2026-01-22	99.97	100.30	94.00	94.99	94.72	qfq	17,696,070	1,693,694,416	-2.17%
2026-01-21	97.14	99.98	96.00	97.10	96.82	qfq	17,660,504	1,720,446,247	-0.57%
2026-01-20	98.00	98.88	94.80	97.66	97.38	qfq	18,407,146	1,781,403,257	-0.94%
2026-01-19	99.98	100.94	97.12	98.59	98.31	qfq	26,733,111	2,648,815,922	2.16%
2026-01-16	92.00	97.32	91.13	96.51	96.23	qfq	26,891,638	2,573,819,759	4.13%
2026-01-15	86.12	92.69	86.00	92.68	92.41	qfq	25,157,024	2,258,330,364	6.63%
2026-01-14	89.92	90.79	85.81	86.92	86.67	qfq	23,048,345	2,028,220,667	-1.73%
2026-01-13	88.80	93.20	88.11	88.45	88.20	qfq	21,456,794	1,926,054,259	-1.06%
2026-01-12	87.69	92.10	86.96	89.40	89.14	qfq	27,316,628	2,445,667,961	3.00%
2026-01-09	85.01	86.90	83.90	86.80	86.55	qfq	24,109,516	2,059,442,738	0.67%
2026-01-08	91.07	92.29	85.33	86.22	85.97	qfq	39,151,638	3,470,758,060	-2.72%
2026-01-07	87.01	90.23	84.47	88.63	88.37	qfq	43,730,198	3,852,698,733	8.05%
2026-01-06	78.00	84.43	77.21	82.03	81.79	qfq	27,686,570	2,272,269,867	5.48%
2026-01-05	76.00	79.09	75.25	77.77	77.55	qfq	21,788,682	1,693,539,330	4.95%
2025-12-31	74.89	77.17	72.46	74.10	73.89	qfq	21,206,035	1,588,311,047	2.14%
2025-12-30	72.51	74.17	72.30	72.55	72.34	qfq	10,127,173	740,065,702	-0.49%
2025-12-29	73.70	74.57	72.70	72.91	72.70	qfq	11,227,494	823,190,636	-1.50%
2025-12-26	74.91	75.48	73.50	74.02	73.81	qfq	9,732,605	724,495,151	-0.78%
2025-12-25	75.55	76.70	74.34	74.60	74.39	qfq	12,068,988	908,229,967	-0.52%
2025-12-24	74.03	74.99	73.20	74.99	74.77	qfq	11,789,184	874,998,318	1.70%
2025-12-23	73.50	74.61	73.15	73.74	73.53	qfq	10,770,306	795,711,016	0.14%
2025-12-22	70.49	74.99	70.30	73.64	73.43	qfq	19,564,217	1,430,055,645	5.28%
2025-12-19	72.78	73.57	69.78	69.95	69.75	qfq	13,520,023	958,278,246	-1.96%
2025-12-18	71.38	74.15	71.19	71.35	71.14	qfq	11,243,611	815,874,777	-1.19%
2025-12-17	71.00	72.68	69.85	72.21	72.00	qfq	9,851,596	702,409,797	1.56%
2025-12-16	72.00	72.14	69.72	71.10	70.90	qfq	9,980,176	705,822,606	-2.13%
2025-12-15	71.00	73.55	70.51	72.65	72.44	qfq	14,151,621	1,027,131,850	0.99%
2025-12-12	70.00	72.34	69.10	71.94	71.73	qfq	11,056,107	785,288,594	2.74%
2025-12-11	71.90	71.99	69.96	70.02	69.82	qfq	7,415,310	526,158,745	-1.74%
2025-12-10	70.99	71.62	69.33	71.26	71.05	qfq	8,319,943	586,412,258	-0.03%
2025-12-09	71.82	72.47	70.85	71.28	71.07	qfq	8,027,936	575,551,065	-1.51%
2025-12-08	70.15	73.23	70.10	72.37	72.16	qfq	14,960,037	1,076,164,937	3.34%
2025-12-05	70.49	70.83	68.90	70.03	69.83	qfq	6,861,743	478,425,332	-0.53%
2025-12-04	69.87	70.90	68.50	70.40	70.20	qfq	8,464,292	591,395,879	0.74%
2025-12-03	70.08	70.70	69.28	69.88	69.68	qfq	7,028,157	491,831,050	-0.71%
2025-12-02	70.69	71.47	70.01	70.38	70.18	qfq	7,990,956	564,153,062	-1.43%
2025-12-01	70.28	71.43	69.88	71.40	71.19	qfq	12,660,174	895,420,581	2.85%
2025-11-28	67.99	70.16	67.16	69.42	69.22	qfq	12,724,453	876,870,706	2.92%
2025-11-27	68.14	69.97	67.37	67.45	67.26	qfq	11,297,829	775,955,692	-0.98%
2025-11-26	68.18	69.08	67.76	68.12	67.92	qfq	8,571,466	585,160,137	-1.23%
2025-11-25	70.81	71.21	68.80	68.97	68.77	qfq	12,075,865	841,877,535	0.10%
2025-11-24	68.00	69.46	67.00	68.90	68.70	qfq	12,090,640	829,009,694	3.00%
2025-11-21	68.01	69.14	66.70	66.89	66.70	qfq	14,897,092	1,008,294,029	-5.25%
2025-11-20	73.32	73.65	70.37	70.60	70.40	qfq	10,449,412	748,818,736	-1.78%
2025-11-19	72.92	74.40	71.50	71.88	71.67	qfq	13,810,838	1,002,796,948	-2.07%
2025-11-18	74.26	75.89	72.97	73.40	73.19	qfq	12,471,142	922,230,589	-1.32%
2025-11-17	74.32	76.50	73.81	74.38	74.17	qfq	16,417,348	1,235,769,828	1.76%
2025-11-14	77.84	77.84	73.04	73.09	72.88	qfq	27,879,248	2,070,532,259	-8.28%
2025-11-13	78.50	82.88	78.50	79.69	79.46	qfq	19,770,801	1,606,413,054	1.48%
2025-11-12	79.00	79.96	76.25	78.53	78.30	qfq	17,379,637	1,354,802,544	-1.41%
2025-11-11	81.00	83.10	79.28	79.65	79.42	qfq	25,448,305	2,060,850,863	-2.10%
2025-11-10	77.31	83.19	77.31	81.36	81.13	qfq	36,422,451	2,967,174,642	7.58%
2025-11-07	75.51	77.06	74.34	75.63	75.41	qfq	13,191,278	997,599,316	-1.78%
2025-11-06	76.94	77.32	75.38	77.00	76.78	qfq	14,185,092	1,084,768,477	3.47%
2025-11-05	73.51	75.18	73.28	74.42	74.21	qfq	12,329,142	915,465,959	-2.31%
2025-11-04	77.90	78.56	75.21	76.18	75.96	qfq	11,833,364	903,769,962	-1.59%
2025-11-03	77.30	78.83	73.00	77.41	77.19	qfq	23,646,028	1,784,899,802	0.03%
2025-10-31	80.70	80.76	77.09	77.39	77.17	qfq	25,190,332	1,967,273,588	-6.56%
2025-10-30	84.00	85.50	80.70	82.82	82.58	qfq	29,501,327	2,458,080,997	1.15%
2025-10-29	81.00	82.66	80.32	81.88	81.64	qfq	17,890,151	1,458,849,077	0.91%
2025-10-28	81.01	82.91	79.60	81.14	80.91	qfq	24,617,770	1,995,037,990	-2.31%
2025-10-27	84.10	85.00	81.00	83.06	82.82	qfq	31,209,460	2,588,197,625	3.80%
2025-10-24	76.70	80.29	76.03	80.02	79.79	qfq	24,662,861	1,944,886,157	6.20%
2025-10-23	75.50	75.60	73.61	75.35	75.13	qfq	10,756,091	801,343,166	-0.57%
2025-10-22	76.28	77.32	74.94	75.78	75.56	qfq	13,266,763	1,008,780,036	-2.32%
2025-10-21	77.70	80.46	76.60	77.58	77.36	qfq	21,609,200	1,694,375,101	2.29%
2025-10-20	75.00	78.58	73.50	75.84	75.62	qfq	22,249,508	1,698,879,483	4.25%
2025-10-17	76.54	76.60	72.53	72.75	72.54	qfq	19,055,594	1,411,775,207	-5.36%
2025-10-16	75.75	78.98	75.00	76.87	76.65	qfq	23,725,074	1,834,671,842	1.21%
2025-10-15	76.65	77.20	73.35	75.95	75.73	qfq	24,753,989	1,853,936,356	-0.91%
2025-10-14	86.11	88.12	76.00	76.65	76.43	qfq	39,694,176	3,198,718,902	-8.75%
2025-10-13	81.01	84.53	80.00	84.00	83.76	qfq	31,929,953	2,646,400,994	-1.11%
2025-10-10	80.00	86.66	79.49	84.94	84.70	qfq	48,810,334	4,122,250,190	4.70%
2025-10-09	78.00	81.13	77.89	81.13	80.90	qfq	16,939,874	1,366,025,420	10.01%
2025-09-30	73.99	75.93	73.03	73.75	73.54	qfq	25,119,313	1,869,650,067	1.17%
2025-09-29	72.79	73.79	71.82	72.90	72.69	qfq	18,076,528	1,313,192,422	1.17%
2025-09-26	71.61	75.80	71.44	72.06	71.85	qfq	26,843,593	1,961,356,831	-0.33%
2025-09-25	70.92	73.41	70.92	72.30	72.09	qfq	25,930,893	1,874,228,077	1.57%
2025-09-24	67.27	72.48	67.02	71.18	70.66	qfq	36,872,071	2,602,346,925	6.11%
2025-09-23	67.19	67.35	65.23	67.08	66.59	qfq	20,643,842	1,366,371,701	0.65%
2025-09-22	66.02	67.13	65.60	66.65	66.16	qfq	20,871,998	1,386,619,040	1.26%
2025-09-19	64.35	67.99	64.35	65.82	65.34	qfq	28,741,428	1,916,809,626	2.32%
2025-09-18	62.07	65.48	62.05	64.33	63.86	qfq	35,457,143	2,270,047,443	3.74%
2025-09-17	62.11	62.60	61.38	62.01	61.55	qfq	15,577,365	966,285,966	0.58%
2025-09-16	61.36	62.14	60.61	61.65	61.20	qfq	12,433,103	763,695,660	0.41%
2025-09-15	62.99	63.29	61.05	61.40	60.95	qfq	19,427,557	1,202,644,867	-1.19%
2025-09-12	59.00	63.86	58.53	62.14	61.68	qfq	33,144,954	2,035,109,877	5.97%
2025-09-11	56.74	58.68	56.66	58.64	58.21	qfq	14,222,326	822,549,846	3.53%
2025-09-10	57.10	57.72	56.48	56.64	56.22	qfq	7,272,338	414,113,135	-0.96%
2025-09-09	58.55	58.55	56.74	57.19	56.77	qfq	9,519,441	547,671,367	-3.05%
2025-09-08	57.80	59.45	57.16	58.99	58.56	qfq	10,607,042	617,180,422	1.85%
2025-09-05	56.44	58.05	56.44	57.92	57.49	qfq	10,534,311	604,573,466	2.86%
2025-09-04	58.79	58.97	55.60	56.31	55.90	qfq	16,049,476	915,341,133	-4.22%
2025-09-03	59.20	60.76	58.41	58.79	58.36	qfq	13,504,199	801,784,822	-0.34%
2025-09-02	61.80	61.80	58.41	58.99	58.56	qfq	19,171,913	1,144,065,918	-4.53%
2025-09-01	61.14	63.00	60.31	61.79	61.34	qfq	23,172,786	1,428,170,100	2.93%
2025-08-29	60.60	60.69	59.20	60.03	59.59	qfq	14,893,113	893,444,996	-1.07%
2025-08-28	59.41	60.75	59.00	60.68	60.23	qfq	18,264,552	1,097,000,312	2.34%
2025-08-27	60.50	61.78	59.25	59.29	58.85	qfq	21,555,067	1,311,347,008	-1.67%
2025-08-26	60.63	61.68	60.20	60.30	59.86	qfq	15,139,374	920,687,937	-1.24%
2025-08-25	62.80	62.90	60.38	61.06	60.61	qfq	20,618,867	1,264,439,523	-0.16%
2025-08-22	58.76	61.20	58.76	61.16	60.71	qfq	20,517,564	1,241,908,974	3.56%
2025-08-21	60.01	60.15	58.80	59.06	58.63	qfq	13,800,633	818,906,926	-1.58%
2025-08-20	59.50	60.03	58.58	60.01	59.57	qfq	15,806,548	939,630,778	-0.32%
2025-08-19	59.82	61.05	59.51	60.20	59.76	qfq	14,662,167	885,775,568	0.12%
2025-08-18	59.95	61.33	58.64	60.13	59.69	qfq	29,050,536	1,749,877,708	1.31%
2025-08-15	56.53	59.42	56.49	59.35	58.91	qfq	22,665,174	1,324,423,954	4.99%
2025-08-14	57.86	58.59	56.50	56.53	56.11	qfq	14,519,473	833,608,468	-1.50%
2025-08-13	56.22	58.19	56.21	57.39	56.97	qfq	16,059,746	920,005,751	2.15%
2025-08-12	55.58	56.79	55.32	56.18	55.77	qfq	9,884,826	553,075,895	1.63%
2025-08-11	55.00	55.56	54.82	55.28	54.87	qfq	5,273,700	291,204,946	0.55%
2025-08-08	56.00	56.00	54.97	54.98	54.58	qfq	6,547,902	362,203,128	-1.80%
2025-08-07	55.90	56.48	55.61	55.99	55.58	qfq	7,353,477	411,904,142	0.02%
2025-08-06	55.35	56.08	55.22	55.98	55.57	qfq	6,686,684	372,221,360	1.14%
2025-08-05	55.44	55.65	55.03	55.35	54.94	qfq	5,328,152	294,566,482	0.22%
2025-08-04	55.00	55.39	54.70	55.23	54.82	qfq	5,406,162	297,407,906	0.02%
2025-08-01	55.14	56.13	55.01	55.22	54.81	qfq	8,011,227	444,261,039	-0.09%
2025-07-31	56.78	57.22	55.25	55.27	54.86	qfq	9,381,080	527,449,279	-2.56%
2025-07-30	56.31	58.49	56.22	56.72	56.30	qfq	13,756,838	787,719,036	0.84%
2025-07-29	55.67	56.30	55.40	56.25	55.84	qfq	6,963,333	389,137,996	0.75%
2025-07-28	55.81	56.48	55.61	55.83	55.42	qfq	9,010,316	504,728,856	0.05%
2025-07-25	55.87	56.10	55.31	55.80	55.39	qfq	8,118,975	451,709,845	0.05%
2025-07-24	54.81	55.77	54.80	55.77	55.36	qfq	9,086,626	503,168,157	1.96%
2025-07-23	54.90	55.47	54.66	54.70	54.30	qfq	8,096,233	445,784,403	-0.38%
2025-07-22	54.99	55.10	54.62	54.91	54.51	qfq	5,372,492	294,777,569	-0.04%
2025-07-21	54.70	54.94	54.51	54.93	54.53	qfq	5,197,247	284,566,112	0.16%
2025-07-18	54.93	55.28	54.35	54.84	54.44	qfq	5,897,597	322,891,281	-0.09%
2025-07-17	54.01	54.97	53.95	54.89	54.49	qfq	8,016,862	438,373,837	1.55%
2025-07-16	53.89	54.60	53.75	54.05	53.65	qfq	6,100,077	330,799,437	0.26%
2025-07-15	53.91	54.42	53.58	53.91	53.51	qfq	5,435,747	293,326,017	-0.26%
2025-07-14	54.19	54.35	53.82	54.05	53.65	qfq	4,861,911	262,509,632	-0.28%
2025-07-11	53.67	54.50	53.33	54.20	53.80	qfq	6,718,124	363,357,421	1.14%
2025-07-10	53.91	54.06	53.32	53.59	53.20	qfq	4,840,056	259,362,231	-0.33%
2025-07-09	54.88	54.98	53.76	53.77	53.37	qfq	8,702,488	471,430,273	-2.00%
2025-07-08	54.22	55.50	53.49	54.87	54.47	qfq	13,315,468	730,375,852	3.90%
2025-07-07	53.09	53.33	52.80	52.81	52.42	qfq	3,316,781	175,780,443	-0.51%
2025-07-04	53.92	53.98	52.78	53.08	52.69	qfq	7,199,317	383,108,330	-1.79%
2025-07-03	54.02	54.30	53.32	54.05	53.65	qfq	4,999,081	268,803,056	0.07%
2025-07-02	54.51	54.63	53.66	54.01	53.61	qfq	5,133,831	277,528,495	-1.26%
2025-07-01	55.00	55.35	54.43	54.70	54.30	qfq	6,588,650	361,677,444	0.02%
2025-06-30	54.25	55.00	54.22	54.69	54.29	qfq	7,137,067	390,597,292	1.67%
2025-06-27	53.78	54.10	53.31	53.79	53.39	qfq	5,134,450	276,296,104	0.56%
2025-06-26	53.88	54.50	53.47	53.49	53.10	qfq	6,413,278	345,669,297	-0.54%
2025-06-25	53.64	53.80	52.91	53.78	53.38	qfq	6,939,171	370,511,600	0.88%
2025-06-24	52.59	53.64	52.28	53.31	52.92	qfq	7,182,775	382,170,426	2.13%
2025-06-23	51.15	52.56	51.15	52.20	51.82	qfq	4,519,229	235,533,877	1.14%
2025-06-20	51.80	52.68	51.61	51.61	51.23	qfq	4,018,390	209,230,026	-0.67%
2025-06-19	52.10	52.70	51.71	51.96	51.58	qfq	5,076,100	265,360,221	-0.54%
2025-06-18	51.36	52.47	51.18	52.24	51.86	qfq	4,761,592	246,895,191	1.44%
2025-06-17	52.30	52.56	51.35	51.50	51.12	qfq	4,900,040	253,998,134	-1.17%
2025-06-16	51.77	52.45	51.70	52.11	51.73	qfq	3,420,052	178,544,059	0.31%
2025-06-13	51.89	52.49	51.74	51.95	51.57	qfq	4,552,366	236,940,792	-0.19%
2025-06-12	52.52	52.64	51.90	52.05	51.67	qfq	6,859,616	357,967,137	-1.29%
2025-06-11	52.54	53.36	52.45	52.73	52.34	qfq	3,744,847	198,284,180	0.63%
2025-06-10	53.61	53.64	51.90	52.40	52.01	qfq	5,262,288	277,504,060	-2.24%
2025-06-09	53.50	53.78	53.20	53.60	53.21	qfq	4,161,632	222,640,987	0.43%
2025-06-06	53.51	53.95	53.10	53.37	52.98	qfq	3,914,100	209,359,670	0.15%
2025-06-05	52.76	53.40	52.26	53.29	52.90	qfq	4,368,649	231,048,157	1.08%
2025-06-04	52.47	53.09	52.38	52.72	52.33	qfq	2,678,175	141,423,110	0.50%
2025-06-03	51.78	52.75	51.78	52.46	52.07	qfq	3,788,586	198,225,250	0.10%
2025-05-30	53.54	53.56	52.31	52.41	52.02	qfq	5,264,303	277,542,520	-2.93%
2025-05-29	53.29	54.03	53.20	53.99	53.33	qfq	4,428,701	238,322,682	1.09%
2025-05-28	53.13	54.12	53.12	53.41	52.76	qfq	4,556,300	243,992,809	1.14%
2025-05-27	53.27	53.36	52.65	52.81	52.17	qfq	3,492,728	184,675,726	-0.86%
2025-05-26	53.18	53.80	52.86	53.27	52.62	qfq	3,956,553	210,692,550	-0.02%
2025-05-23	53.81	54.49	53.23	53.28	52.63	qfq	4,855,104	261,660,592	-0.86%
2025-05-22	53.66	54.99	53.60	53.74	53.09	qfq	5,710,909	309,730,031	-0.61%
2025-05-21	54.09	54.30	53.35	54.07	53.41	qfq	5,003,127	269,107,690	0.09%
2025-05-20	54.26	54.47	53.81	54.02	53.36	qfq	4,132,042	223,620,788	-0.42%
2025-05-19	54.80	54.95	53.66	54.25	53.59	qfq	4,017,609	218,032,285	-1.00%
2025-05-16	54.68	55.32	54.56	54.80	54.13	qfq	3,220,853	176,962,035	-0.11%
2025-05-15	56.55	56.57	54.85	54.86	54.19	qfq	5,481,227	304,000,915	-3.02%
2025-05-14	56.15	57.87	56.11	56.57	55.88	qfq	7,290,946	414,257,203	0.75%
2025-05-13	56.85	56.87	55.73	56.15	55.47	qfq	5,102,140	286,789,538	0.30%
2025-05-12	56.21	56.33	55.53	55.98	55.30	qfq	4,047,371	226,142,808	0.86%
2025-05-09	56.50	56.56	55.47	55.50	54.83	qfq	4,846,161	270,592,361	-1.93%
2025-05-08	56.60	57.19	56.25	56.59	55.90	qfq	4,219,024	239,385,733	-0.12%
2025-05-07	57.60	57.90	56.38	56.66	55.97	qfq	7,336,167	417,002,101	-1.29%
2025-05-06	55.89	57.43	55.27	57.40	56.70	qfq	10,417,898	591,469,663	4.06%
2025-04-30	52.86	55.49	52.80	55.16	54.49	qfq	13,710,924	746,968,973	5.37%
2025-04-29	52.80	53.06	52.29	52.35	51.71	qfq	5,622,867	295,684,303	-0.83%
2025-04-28	53.08	53.59	52.65	52.79	52.15	qfq	5,037,700	267,451,233	-0.02%
2025-04-25	53.17	53.25	52.40	52.80	52.16	qfq	6,687,820	353,548,422	-0.55%
2025-04-24	54.19	54.21	53.00	53.09	52.45	qfq	5,883,500	314,834,323	-2.07%
2025-04-23	54.88	54.97	53.46	54.21	53.55	qfq	9,178,783	496,471,007	-0.44%
2025-04-22	54.60	55.28	53.90	54.45	53.79	qfq	5,954,934	324,779,558	-0.48%
2025-04-21	54.35	54.80	53.69	54.71	54.05	qfq	5,834,531	317,643,312	0.70%
2025-04-18	55.56	56.07	53.62	54.33	53.67	qfq	7,720,100	420,716,628	-2.21%
2025-04-17	54.10	56.00	54.10	55.56	54.89	qfq	6,386,431	354,238,877	1.67%
2025-04-16	54.36	55.53	53.86	54.65	53.99	qfq	4,667,460	255,351,293	-0.13%
2025-04-15	55.30	56.00	54.35	54.72	54.06	qfq	4,886,046	267,782,434	-1.53%
2025-04-14	56.40	56.50	55.27	55.57	54.90	qfq	6,401,459	357,099,203	0.02%
2025-04-11	52.90	57.14	52.80	55.56	54.89	qfq	11,740,457	648,654,740	4.04%
2025-04-10	54.53	54.86	53.37	53.40	52.75	qfq	8,851,572	479,375,238	0.93%
2025-04-09	50.52	53.53	48.70	52.91	52.27	qfq	13,273,933	689,668,599	2.64%
2025-04-08	53.53	54.63	50.10	51.55	50.92	qfq	14,480,453	748,326,651	-4.41%
2025-04-07	56.00	57.88	53.93	53.93	53.28	qfq	8,181,072	450,815,851	-10.00%
2025-04-03	60.95	61.77	59.21	59.92	59.19	qfq	8,138,619	490,923,742	-2.73%
2025-04-02	61.18	62.90	60.93	61.60	60.85	qfq	9,921,046	613,661,828	0.52%
2025-04-01	61.90	62.30	61.16	61.28	60.54	qfq	6,619,773	408,086,922	-1.11%
2025-03-31	60.99	63.30	60.81	61.97	61.22	qfq	10,519,595	649,361,753	0.76%
2025-03-28	61.80	63.50	61.43	61.50	60.75	qfq	7,841,665	487,393,875	-1.05%
2025-03-27	59.71	62.78	59.24	62.15	61.40	qfq	12,433,355	763,850,530	3.57%
2025-03-26	59.20	60.86	59.16	60.01	59.28	qfq	5,625,746	337,328,681	1.21%
2025-03-25	59.70	59.76	58.66	59.29	58.57	qfq	4,954,423	292,690,502	-0.67%
2025-03-24	59.80	60.47	58.65	59.69	58.97	qfq	6,277,300	373,277,892	0.05%
2025-03-21	60.56	61.47	59.66	59.66	58.94	qfq	5,812,551	351,349,149	-1.78%
2025-03-20	61.14	61.40	60.61	60.74	60.00	qfq	3,394,469	207,141,003	-0.65%
2025-03-19	62.00	62.31	61.00	61.14	60.40	qfq	4,715,535	289,600,542	-1.83%
2025-03-18	62.13	63.10	61.82	62.28	61.52	qfq	5,289,400	330,052,666	1.04%
2025-03-17	62.00	62.29	61.50	61.64	60.89	qfq	4,066,813	251,423,176	-0.26%
2025-03-14	60.66	61.88	60.42	61.80	61.05	qfq	6,292,575	386,369,113	1.95%
2025-03-13	61.85	62.05	60.17	60.62	59.88	qfq	6,846,396	416,536,150	-1.91%
2025-03-12	62.76	62.92	61.73	61.80	61.05	qfq	8,337,039	517,187,935	-1.42%
2025-03-11	62.60	63.41	62.00	62.69	61.93	qfq	7,372,762	460,958,408	-1.31%
2025-03-10	64.12	65.10	63.10	63.52	62.75	qfq	7,544,831	482,509,565	-0.94%
2025-03-07	63.85	65.18	63.32	64.12	63.34	qfq	10,224,399	657,231,707	-0.23%
2025-03-06	63.00	64.95	62.98	64.27	63.49	qfq	12,588,760	808,094,141	2.93%
2025-03-05	62.88	63.45	61.83	62.44	61.68	qfq	6,815,080	426,191,909	-0.46%
2025-03-04	61.01	63.49	60.70	62.73	61.97	qfq	9,956,220	620,780,948	1.23%
2025-03-03	62.26	63.20	60.66	61.97	61.22	qfq	10,222,196	629,973,038	-0.91%
2025-02-28	63.01	65.58	62.25	62.54	61.78	qfq	14,782,043	943,795,886	-1.36%
2025-02-27	64.15	64.59	62.03	63.40	62.63	qfq	9,034,757	570,524,824	-0.91%
2025-02-26	63.87	64.20	62.50	63.98	63.20	qfq	8,537,083	542,684,116	0.17%
2025-02-25	63.11	65.28	62.75	63.87	63.09	qfq	10,089,918	644,059,505	-0.33%
2025-02-24	63.49	65.34	63.40	64.08	63.30	qfq	14,152,994	909,471,450	0.53%
2025-02-21	62.63	63.77	62.10	63.74	62.97	qfq	15,350,539	968,287,049	1.55%
2025-02-20	60.95	63.46	60.63	62.77	62.01	qfq	19,867,424	1,234,803,097	3.58%
2025-02-19	58.50	60.80	58.45	60.60	59.86	qfq	12,126,991	727,892,456	3.43%
2025-02-18	59.30	60.47	58.31	58.59	57.88	qfq	9,612,663	573,385,462	-1.06%
2025-02-17	59.33	59.68	58.20	59.22	58.50	qfq	9,250,567	544,202,850	-0.12%
2025-02-14	59.44	59.80	58.68	59.29	58.57	qfq	7,767,200	458,564,237	-0.65%
2025-02-13	61.51	61.86	59.65	59.68	58.96	qfq	8,242,457	497,954,211	-3.20%
2025-02-12	60.83	61.70	60.28	61.65	60.90	qfq	8,951,243	545,666,251	0.85%
2025-02-11	61.66	62.00	60.61	61.13	60.39	qfq	6,465,045	394,849,156	-1.26%
2025-02-10	62.50	62.57	61.51	61.91	61.16	qfq	6,992,983	433,545,672	-0.37%
2025-02-07	61.00	62.77	60.76	62.14	61.39	qfq	13,237,739	820,697,344	1.89%
2025-02-06	58.79	61.49	58.50	60.99	60.25	qfq	13,006,813	789,460,905	3.46%
2025-02-05	60.60	61.20	58.65	58.95	58.23	qfq	8,860,052	527,588,235	-1.42%
2025-01-27	61.26	61.40	59.80	59.80	59.07	qfq	6,151,161	371,129,083	-1.81%
2025-01-24	61.20	61.50	60.31	60.90	60.16	qfq	9,586,979	582,997,438	-0.33%
2025-01-23	61.69	61.94	60.88	61.10	60.36	qfq	9,658,357	591,665,005	0.08%
2025-01-22	59.70	61.78	59.52	61.05	60.31	qfq	11,254,959	687,357,191	1.75%
2025-01-21	59.59	60.17	58.88	60.00	59.27	qfq	6,822,295	406,557,187	0.86%
2025-01-20	59.00	60.21	58.50	59.49	58.77	qfq	10,620,786	631,827,098	1.78%
2025-01-17	57.00	58.95	56.70	58.45	57.74	qfq	7,903,740	458,739,548	1.86%
2025-01-16	57.51	58.36	56.77	57.38	56.68	qfq	6,474,977	371,824,499	0.40%
2025-01-15	57.86	57.99	57.00	57.15	56.46	qfq	4,447,021	255,439,628	-1.41%
2025-01-14	56.30	58.09	55.70	57.97	57.27	qfq	8,314,607	475,760,794	3.37%
2025-01-13	54.99	56.60	54.93	56.08	55.40	qfq	5,058,435	282,783,277	0.66%
2025-01-10	56.16	57.62	55.69	55.71	55.03	qfq	5,439,300	309,189,772	-1.38%
2025-01-09	56.00	57.55	55.90	56.49	55.80	qfq	5,172,100	294,428,099	0.23%
2025-01-08	55.99	57.00	54.62	56.36	55.68	qfq	6,205,650	347,037,399	-0.11%
2025-01-07	54.74	56.58	54.65	56.42	55.73	qfq	7,203,636	403,536,054	3.18%
2025-01-06	54.06	55.10	54.00	54.68	54.02	qfq	6,261,403	342,095,356	1.11%
2025-01-03	55.65	55.98	53.86	54.08	53.42	qfq	7,529,150	413,058,965	-2.79%
2025-01-02	57.78	57.94	55.11	55.63	54.95	qfq	7,676,978	433,465,358	-4.00%
2024-12-31	60.58	60.70	57.95	57.95	57.25	qfq	9,719,127	572,777,895	-4.34%
2024-12-30	60.26	61.99	60.26	60.58	59.84	qfq	7,432,271	453,606,216	-0.23%
2024-12-27	60.77	62.20	60.41	60.72	59.98	qfq	8,825,270	540,725,600	-0.21%
2024-12-26	59.87	61.30	59.44	60.85	60.11	qfq	7,064,000	427,685,859	1.67%
2024-12-25	61.08	61.12	59.50	59.85	59.12	qfq	5,868,340	352,787,249	-1.90%
2024-12-24	60.50	61.17	59.26	61.01	60.27	qfq	6,882,613	415,391,445	1.23%
2024-12-23	62.18	62.24	60.27	60.27	59.54	qfq	7,144,662	436,776,413	-2.33%
2024-12-20	60.63	62.80	60.63	61.71	60.96	qfq	10,350,439	639,936,218	1.01%
2024-12-19	59.22	61.51	59.00	61.09	60.35	qfq	7,718,727	467,727,688	1.46%
2024-12-18	59.66	60.52	58.70	60.21	59.48	qfq	5,465,530	327,116,002	1.16%
2024-12-17	59.51	60.60	59.42	59.52	58.80	qfq	5,458,455	327,295,585	-0.17%
2024-12-16	61.07	61.50	59.41	59.62	58.90	qfq	8,441,117	507,822,661	-3.34%
2024-12-13	62.04	63.05	61.19	61.68	60.93	qfq	8,913,870	551,146,609	-1.20%
2024-12-12	62.20	62.74	61.91	62.43	61.67	qfq	5,153,244	320,944,936	0.42%
2024-12-11	62.01	62.95	61.80	62.17	61.42	qfq	6,158,560	383,185,248	-0.56%
2024-12-10	64.30	64.50	62.31	62.52	61.76	qfq	10,064,990	639,232,160	0.30%
2024-12-09	63.01	63.65	62.03	62.33	61.57	qfq	5,028,480	315,261,212	-1.53%
2024-12-06	62.63	63.70	62.00	63.30	62.53	qfq	7,024,044	442,137,809	0.62%
2024-12-05	61.81	63.73	61.80	62.91	62.15	qfq	7,928,054	495,968,258	0.33%
2024-12-04	63.99	64.53	62.35	62.70	61.94	qfq	7,948,717	504,873,145	-1.04%
2024-12-03	65.08	65.50	62.90	63.36	62.59	qfq	9,379,763	600,175,293	-1.29%
2024-12-02	64.20	64.50	63.21	64.19	63.41	qfq	10,780,645	688,858,347	-0.02%
2024-11-29	63.12	65.08	62.41	64.20	63.42	qfq	11,200,757	715,132,053	1.01%
2024-11-28	64.42	65.32	63.32	63.56	62.79	qfq	8,408,151	540,775,506	-1.33%
2024-11-27	61.88	64.45	60.80	64.42	63.64	qfq	10,784,749	678,977,098	3.25%
2024-11-26	63.10	63.10	61.88	62.39	61.63	qfq	6,653,248	415,264,344	-1.13%
2024-11-25	62.10	65.50	61.70	63.10	62.33	qfq	12,366,136	784,861,933	2.75%
2024-11-22	64.20	64.87	61.39	61.41	60.66	qfq	10,923,921	688,822,823	-4.76%
2024-11-21	64.10	64.70	63.56	64.48	63.70	qfq	8,687,074	558,028,114	0.14%
2024-11-20	64.00	64.80	63.50	64.39	63.61	qfq	8,767,851	562,368,460	-0.09%
2024-11-19	62.90	64.79	62.33	64.45	63.67	qfq	11,253,056	714,633,860	3.05%
2024-11-18	65.41	65.52	62.00	62.54	61.78	qfq	12,662,968	803,855,470	-3.64%
2024-11-15	66.00	66.99	64.80	64.90	64.11	qfq	13,323,343	874,108,868	-2.51%
2024-11-14	70.15	70.76	66.30	66.57	65.76	qfq	18,239,868	1,242,483,666	-5.10%
2024-11-13	71.00	71.89	68.63	70.15	69.30	qfq	17,212,655	1,207,321,428	0.52%
2024-11-12	72.00	74.36	69.00	69.79	68.94	qfq	29,481,682	2,126,909,848	-3.14%
2024-11-11	69.40	73.95	68.61	72.05	71.18	qfq	27,962,017	2,009,729,186	6.99%
2024-11-08	66.90	68.50	66.15	67.34	66.52	qfq	20,919,893	1,405,038,173	2.03%
2024-11-07	65.00	66.96	64.55	66.00	65.20	qfq	12,865,478	847,641,579	1.27%
2024-11-06	66.48	66.85	64.51	65.17	64.38	qfq	17,438,941	1,146,427,023	-1.53%
2024-11-05	64.40	66.58	64.00	66.18	65.38	qfq	19,510,259	1,279,973,861	2.60%
2024-11-04	61.62	66.09	61.32	64.50	63.72	qfq	17,030,896	1,091,348,825	3.32%
2024-11-01	63.11	65.01	62.43	62.43	61.67	qfq	17,717,028	1,129,912,198	-2.13%
2024-10-31	62.30	64.41	61.30	63.79	63.02	qfq	17,505,509	1,101,410,655	1.90%
2024-10-30	62.23	63.48	61.56	62.60	61.84	qfq	11,951,846	746,435,158	0.11%
2024-10-29	62.42	64.62	61.85	62.53	61.77	qfq	16,936,078	1,072,783,797	-0.16%
2024-10-28	62.90	62.90	61.00	62.63	61.87	qfq	16,051,001	995,185,669	-1.60%
2024-10-25	62.04	63.80	62.02	63.65	62.88	qfq	14,198,280	895,780,370	2.66%
2024-10-24	61.16	62.86	61.13	62.00	61.25	qfq	9,260,716	574,508,501	0.31%
2024-10-23	62.17	62.87	61.60	61.81	61.06	qfq	10,771,589	668,933,271	-1.01%
2024-10-22	63.50	63.96	61.70	62.44	61.68	qfq	20,342,277	1,277,766,502	-3.03%
2024-10-21	63.39	65.50	62.00	64.39	63.61	qfq	24,323,344	1,552,638,082	2.83%
2024-10-18	58.58	63.98	58.34	62.62	61.86	qfq	19,402,888	1,191,786,965	7.65%
2024-10-17	59.01	59.60	58.14	58.17	57.46	qfq	8,787,896	517,371,796	-0.48%
2024-10-16	57.90	59.84	57.32	58.45	57.74	qfq	10,197,525	598,590,826	-1.05%
2024-10-15	59.80	61.61	58.90	59.07	58.35	qfq	14,437,498	869,090,190	-1.40%
2024-10-14	58.26	60.45	57.00	59.91	59.18	qfq	13,951,542	821,434,444	1.80%
2024-10-11	61.20	61.94	58.20	58.85	58.14	qfq	12,923,638	770,247,544	-4.68%
2024-10-10	65.62	66.55	61.36	61.74	60.99	qfq	21,913,828	1,386,162,685	-5.88%
2024-10-09	66.00	69.38	63.55	65.60	64.80	qfq	31,772,773	2,125,165,953	-2.84%
2024-10-08	67.52	67.52	64.70	67.52	66.70	qfq	24,205,039	1,624,009,960	10.00%
2024-09-30	58.98	61.38	56.71	61.38	60.63	qfq	21,142,180	1,258,241,467	10.00%
2024-09-27	53.10	56.45	52.75	55.80	55.12	qfq	15,227,658	829,347,533	6.59%
2024-09-26	50.95	52.35	50.19	52.35	51.40	qfq	11,269,102	575,902,599	4.70%
2024-09-25	50.95	51.95	49.89	50.00	49.09	qfq	11,205,874	569,726,968	-0.02%
2024-09-24	47.54	50.16	46.90	50.01	49.10	qfq	11,523,931	559,072,484	6.56%
2024-09-23	48.62	49.00	46.85	46.93	46.08	qfq	9,347,123	445,430,471	-3.81%
2024-09-20	48.90	49.15	47.90	48.79	47.90	qfq	5,469,796	265,066,306	-0.27%
2024-09-19	49.92	50.51	48.70	48.92	48.03	qfq	7,442,086	367,690,230	-1.87%
2024-09-18	50.00	50.29	48.77	49.85	48.94	qfq	4,022,880	199,078,214	0.69%
2024-09-13	50.46	50.67	49.50	49.51	48.61	qfq	3,767,644	188,649,165	-1.59%
2024-09-12	51.58	51.99	50.30	50.31	49.40	qfq	3,909,854	198,781,523	-1.16%
2024-09-11	50.80	51.23	50.60	50.90	49.97	qfq	2,748,800	140,000,807	-0.39%
2024-09-10	50.19	51.48	49.63	51.10	50.17	qfq	6,124,716	309,790,678	2.24%
2024-09-09	50.44	51.30	49.80	49.98	49.07	qfq	5,300,999	267,115,417	-1.48%
2024-09-06	53.00	53.24	50.56	50.73	49.81	qfq	6,682,983	343,760,325	-4.54%
2024-09-05	53.37	53.76	52.86	53.14	52.17	qfq	3,539,000	188,337,439	-0.47%
2024-09-04	53.08	53.88	52.73	53.39	52.42	qfq	4,313,154	229,688,386	-0.93%
2024-09-03	52.86	54.11	52.68	53.89	52.91	qfq	4,865,950	260,808,251	2.34%
2024-09-02	55.37	55.47	52.50	52.66	51.70	qfq	7,744,587	416,786,699	-5.58%
2024-08-30	53.50	56.37	53.39	55.77	54.76	qfq	9,913,274	546,501,426	4.42%
2024-08-29	51.70	54.10	51.43	53.41	52.44	qfq	7,498,703	398,286,472	2.49%
2024-08-28	51.00	52.35	50.92	52.11	51.16	qfq	5,504,460	285,367,888	1.90%
2024-08-27	51.90	51.91	50.91	51.14	50.21	qfq	3,460,959	177,613,566	-1.84%
2024-08-26	51.20	52.32	51.19	52.10	51.15	qfq	4,317,788	224,044,080	1.64%
2024-08-23	51.08	51.56	50.80	51.26	50.33	qfq	3,758,226	192,297,429	-0.31%
2024-08-22	52.47	52.54	51.15	51.42	50.49	qfq	4,685,108	242,047,849	-2.02%
2024-08-21	52.50	53.08	52.08	52.48	51.53	qfq	3,928,365	206,594,532	-0.61%
2024-08-20	53.60	53.77	52.25	52.80	51.84	qfq	4,605,800	243,066,603	-0.85%
2024-08-19	53.30	53.99	52.84	53.25	52.28	qfq	4,283,485	229,012,303	-0.52%
2024-08-16	54.00	54.60	53.29	53.53	52.56	qfq	4,622,566	249,505,578	-0.28%
2024-08-15	53.30	54.57	53.14	53.68	52.70	qfq	4,643,746	250,052,343	0.07%
2024-08-14	54.96	55.00	53.60	53.64	52.66	qfq	4,182,871	226,501,732	-2.08%
2024-08-13	54.43	55.20	54.11	54.78	53.78	qfq	3,828,946	208,749,300	0.66%
2024-08-12	54.37	55.10	53.54	54.42	53.43	qfq	5,168,245	281,493,203	0.55%
2024-08-09	55.02	55.58	54.02	54.12	53.14	qfq	6,381,731	350,232,110	-0.51%
2024-08-08	52.80	55.28	52.40	54.40	53.41	qfq	7,265,789	392,792,220	1.30%
2024-08-07	53.54	54.03	53.08	53.70	52.72	qfq	4,984,574	267,496,675	0.07%
2024-08-06	53.30	54.26	52.88	53.66	52.68	qfq	9,592,244	514,303,713	2.97%
2024-08-05	55.34	55.95	52.00	52.11	51.16	qfq	17,660,900	947,645,374	-8.22%
2024-08-02	58.87	59.65	56.77	56.78	55.75	qfq	9,727,271	564,378,199	-5.57%
2024-08-01	59.50	60.79	59.16	60.13	59.04	qfq	8,519,514	511,934,922	1.57%
2024-07-31	56.66	59.30	56.39	59.20	58.12	qfq	9,433,746	549,262,888	3.75%
2024-07-30	57.30	57.44	55.79	57.06	56.02	qfq	7,877,075	446,672,865	-0.40%
2024-07-29	58.37	59.05	57.20	57.29	56.25	qfq	6,911,813	400,521,832	-1.97%
2024-07-26	57.84	58.80	57.31	58.44	57.38	qfq	7,817,182	455,128,839	1.63%
2024-07-25	59.00	59.42	57.14	57.50	56.45	qfq	10,427,210	604,486,351	-2.92%
2024-07-24	61.85	62.39	58.96	59.23	58.15	qfq	11,981,735	726,006,145	-4.24%
2024-07-23	65.60	65.66	61.80	61.85	60.73	qfq	11,585,404	733,624,567	-5.80%
2024-07-22	65.60	66.72	65.50	65.66	64.47	qfq	7,479,793	493,758,874	-0.09%
2024-07-19	65.90	67.77	65.50	65.72	64.53	qfq	9,731,962	647,330,266	-0.73%
2024-07-18	64.50	66.95	63.50	66.20	65.00	qfq	12,800,678	835,638,770	0.46%
2024-07-17	69.35	69.99	65.51	65.90	64.70	qfq	13,716,091	932,113,395	-5.60%
2024-07-16	68.40	70.07	67.41	69.81	68.54	qfq	9,639,672	663,630,944	2.00%
2024-07-15	69.49	70.69	68.08	68.44	67.20	qfq	9,376,174	649,375,784	-1.13%
2024-07-12	66.73	69.88	66.40	69.22	67.96	qfq	12,107,711	832,690,853	1.84%
2024-07-11	67.40	68.70	65.43	67.97	66.73	qfq	13,030,858	880,853,127	2.06%
2024-07-10	67.41	67.41	66.09	66.60	65.39	qfq	10,258,038	685,297,170	-1.30%
2024-07-09	64.59	67.52	63.63	67.48	66.25	qfq	13,831,134	908,974,417	4.46%
2024-07-08	65.17	66.65	64.01	64.60	63.43	qfq	8,769,154	574,339,312	-0.17%
2024-07-05	65.20	65.48	62.60	64.71	63.53	qfq	6,817,989	437,363,131	-0.93%
2024-07-04	66.00	66.60	65.30	65.32	64.13	qfq	6,933,700	457,119,483	-1.31%
2024-07-03	64.02	66.75	62.90	66.19	64.99	qfq	11,590,248	757,835,394	3.29%
2024-07-02	65.51	65.78	63.68	64.08	62.91	qfq	7,671,200	494,151,256	-2.18%
2024-07-01	62.79	66.76	62.55	65.51	64.32	qfq	11,186,687	730,535,865	4.13%
2024-06-28	62.09	63.68	62.01	62.91	61.77	qfq	7,196,540	453,424,579	0.70%
2024-06-27	61.80	63.83	61.60	62.47	61.33	qfq	8,102,604	510,074,960	0.05%
2024-06-26	61.96	62.65	60.60	62.44	61.30	qfq	7,764,700	478,276,981	1.36%
2024-06-25	64.09	64.49	60.80	61.60	60.48	qfq	12,822,580	795,335,064	-3.89%
2024-06-24	64.66	66.20	64.05	64.09	62.92	qfq	10,464,761	681,490,354	-1.69%
2024-06-21	62.22	65.31	61.90	65.19	64.00	qfq	10,634,407	680,090,846	2.11%
2024-06-20	63.20	66.21	62.86	63.84	62.68	qfq	13,841,784	894,609,229	0.47%
2024-06-19	64.60	64.79	62.28	63.54	62.38	qfq	12,431,258	787,247,002	-1.64%
2024-06-18	64.80	65.23	63.75	64.60	63.43	qfq	9,618,549	619,035,401	-0.74%
2024-06-17	63.81	65.50	63.60	65.08	63.90	qfq	9,778,638	632,978,299	1.67%
2024-06-14	63.06	65.09	62.58	64.01	62.85	qfq	12,405,360	792,035,432	0.96%
2024-06-13	61.85	65.33	61.82	63.40	62.25	qfq	17,534,029	1,116,988,016	2.42%
2024-06-12	60.49	62.45	60.21	61.90	60.77	qfq	11,888,177	732,290,434	1.31%
2024-06-11	59.01	61.50	58.41	61.10	59.99	qfq	12,474,574	752,581,372	2.57%
2024-06-07	60.82	62.10	59.40	59.57	58.49	qfq	8,738,476	529,392,271	-2.15%
2024-06-06	62.00	62.46	60.04	60.88	59.77	qfq	10,008,500	615,047,244	-0.51%
2024-06-05	61.40	62.24	60.84	61.19	60.08	qfq	7,527,802	463,447,889	-0.97%
2024-06-04	60.43	61.89	60.03	61.79	60.67	qfq	9,764,317	597,329,064	1.58%
2024-06-03	59.62	61.58	59.20	60.83	59.72	qfq	10,295,939	624,297,027	2.84%
2024-05-31	59.55	60.68	58.90	59.15	58.07	qfq	6,982,903	415,980,511	-1.10%
2024-05-30	58.82	60.89	58.68	59.81	58.37	qfq	9,234,020	554,268,070	-0.03%
2024-05-29	60.05	61.38	59.32	59.83	58.39	qfq	8,090,948	487,444,305	-1.40%
2024-05-28	60.55	63.11	59.98	60.68	59.22	qfq	18,443,279	1,131,920,435	-1.09%
2024-05-27	56.99	62.14	55.96	61.35	59.87	qfq	17,183,230	1,032,262,204	8.60%
2024-05-24	57.60	58.10	56.42	56.49	55.13	qfq	5,075,356	289,960,356	-2.10%
2024-05-23	58.81	59.90	57.66	57.70	56.31	qfq	6,837,784	398,386,457	-2.39%
2024-05-22	61.00	61.05	58.30	59.11	57.69	qfq	6,725,477	399,110,373	-3.10%
2024-05-21	61.76	62.26	60.50	61.00	59.53	qfq	6,541,506	400,058,107	-1.21%
2024-05-20	59.94	62.00	59.33	61.75	60.26	qfq	8,935,633	541,339,930	3.85%
2024-05-17	58.40	59.49	57.92	59.46	58.03	qfq	4,553,654	268,173,138	0.99%
2024-05-16	59.64	60.23	58.19	58.88	57.46	qfq	6,154,800	363,598,543	0.08%
2024-05-15	58.56	60.11	57.60	58.83	57.41	qfq	6,500,982	384,110,892	0.46%
2024-05-14	59.74	60.24	58.51	58.56	57.15	qfq	5,682,372	335,964,480	-1.55%
2024-05-13	58.46	61.11	58.26	59.48	58.05	qfq	8,994,222	539,487,591	0.25%
2024-05-10	60.37	60.50	58.26	59.33	57.90	qfq	9,385,318	553,204,816	-1.97%
2024-05-09	60.51	61.17	59.68	60.52	59.06	qfq	8,131,507	491,834,636	-0.15%
2024-05-08	61.24	61.33	60.01	60.61	59.15	qfq	7,036,191	427,434,634	-1.16%
2024-05-07	63.02	63.25	60.85	61.32	59.84	qfq	12,464,393	769,270,942	-2.56%
2024-05-06	65.60	65.62	62.67	62.93	61.41	qfq	10,450,967	666,412,121	-1.96%
2024-04-30	63.40	65.50	63.30	64.19	62.64	qfq	9,683,435	623,592,109	-0.09%
2024-04-29	60.59	64.50	59.92	64.25	62.70	qfq	14,159,558	884,450,246	6.85%
2024-04-26	61.00	61.49	59.00	60.13	58.68	qfq	13,769,020	834,106,809	-0.94%
2024-04-25	59.99	61.78	59.25	60.70	59.24	qfq	10,807,489	657,250,500	1.79%
2024-04-24	58.41	60.00	58.33	59.63	58.19	qfq	9,078,415	538,363,291	2.11%
2024-04-23	57.38	58.72	56.04	58.40	56.99	qfq	8,412,605	484,002,055	1.69%
2024-04-22	55.38	57.98	55.25	57.43	56.05	qfq	6,168,668	350,626,913	-0.42%
2024-04-19	56.69	58.63	56.69	57.67	56.28	qfq	8,614,655	496,871,924	0.19%
2024-04-18	55.87	58.99	55.05	57.56	56.17	qfq	14,016,702	810,207,989	2.97%
2024-04-17	51.80	55.90	51.80	55.90	54.55	qfq	8,358,190	459,804,836	10.00%
2024-04-16	53.40	53.96	50.68	50.82	49.60	qfq	6,260,621	325,673,440	-5.98%
2024-04-15	53.70	54.64	52.93	54.05	52.75	qfq	5,057,235	272,099,688	0.65%
2024-04-12	53.23	55.48	53.23	53.70	52.41	qfq	6,226,317	337,427,317	1.70%
2024-04-11	52.33	53.93	52.32	52.80	51.53	qfq	4,364,815	232,579,939	0.19%
2024-04-10	55.02	55.30	52.32	52.70	51.43	qfq	6,487,689	345,341,605	-3.66%
2024-04-09	53.53	54.73	53.28	54.70	53.38	qfq	4,643,237	251,530,628	1.90%
2024-04-08	54.45	55.38	53.68	53.68	52.39	qfq	4,572,043	248,051,787	-2.33%
2024-04-03	55.62	56.45	53.80	54.96	53.64	qfq	6,959,154	383,646,044	-2.08%
2024-04-02	56.58	57.13	55.20	56.13	54.78	qfq	7,590,618	426,143,762	0.14%
2024-04-01	55.48	56.45	55.30	56.05	54.70	qfq	5,900,784	329,624,856	0.41%
2024-03-29	53.07	56.47	52.52	55.82	54.48	qfq	8,420,945	458,459,322	4.55%
2024-03-28	52.31	54.59	52.15	53.39	52.10	qfq	7,474,601	400,551,821	2.08%
2024-03-27	54.50	55.49	52.25	52.30	51.04	qfq	8,789,511	468,561,348	-4.04%
2024-03-26	55.86	56.88	54.40	54.50	53.19	qfq	10,249,557	568,745,012	-1.38%
2024-03-25	58.00	58.00	55.26	55.26	53.93	qfq	14,732,954	829,762,265	-5.86%
2024-03-22	58.48	59.34	57.80	58.70	57.29	qfq	16,757,156	983,775,060	2.25%
2024-03-21	57.00	59.35	56.38	57.41	56.03	qfq	19,505,732	1,129,432,704	3.48%
2024-03-20	54.98	56.28	54.26	55.48	54.14	qfq	8,312,201	459,352,607	1.09%
2024-03-19	55.97	55.97	54.72	54.88	53.56	qfq	8,350,059	461,560,864	-2.56%
2024-03-18	54.48	56.35	54.27	56.32	54.96	qfq	9,287,052	514,442,667	3.43%
2024-03-15	54.00	54.45	52.99	54.45	53.14	qfq	6,801,820	365,238,186	0.41%
2024-03-14	53.50	55.07	53.29	54.23	52.92	qfq	9,355,192	506,060,664	0.00%
2024-03-13	55.70	56.10	54.11	54.23	52.92	qfq	10,007,583	549,004,983	-1.29%
2024-03-12	55.51	57.64	54.60	54.94	53.62	qfq	11,680,524	653,089,460	-1.45%
2024-03-11	55.13	55.81	54.18	55.75	54.41	qfq	11,687,241	642,755,877	-0.55%
2024-03-08	52.60	56.47	52.56	56.06	54.71	qfq	15,970,380	874,269,197	6.98%
2024-03-07	52.89	54.88	52.18	52.40	51.14	qfq	12,860,447	686,399,235	-0.10%
2024-03-06	52.80	53.47	51.11	52.45	51.19	qfq	9,307,264	485,665,197	-1.37%
2024-03-05	52.71	55.12	52.29	53.18	51.90	qfq	15,579,112	835,511,326	-0.47%
2024-03-04	50.70	54.28	50.38	53.43	52.14	qfq	18,989,211	994,682,962	6.29%
2024-03-01	51.20	51.40	49.91	50.27	49.06	qfq	12,702,167	641,071,907	-0.36%
2024-02-29	45.34	50.45	45.28	50.45	49.23	qfq	16,853,564	824,344,732	10.01%
2024-02-28	48.00	49.51	45.60	45.86	44.76	qfq	11,368,756	544,811,144	-5.05%
2024-02-27	46.49	48.30	46.16	48.30	47.14	qfq	9,046,404	429,067,300	3.03%
2024-02-26	46.64	47.60	46.32	46.88	45.75	qfq	7,514,993	352,679,696	0.69%
2024-02-23	47.70	47.70	46.00	46.56	45.44	qfq	8,526,926	396,710,081	-0.79%
2024-02-22	45.44	47.43	45.43	46.93	45.80	qfq	10,912,818	508,891,518	4.15%
2024-02-21	44.48	46.91	44.23	45.06	43.97	qfq	9,786,891	446,712,873	0.56%
2024-02-20	44.34	45.17	43.78	44.81	43.73	qfq	8,014,368	355,468,243	-0.53%
2024-02-19	45.20	45.49	43.25	45.05	43.96	qfq	14,386,351	638,315,873	3.68%
2024-02-08	41.50	44.31	41.09	43.45	42.40	qfq	14,410,019	625,727,983	6.00%
2024-02-07	38.13	41.50	37.90	40.99	40.00	qfq	20,480,900	832,086,493	8.58%
2024-02-06	33.69	37.75	33.69	37.75	36.84	qfq	12,476,045	452,498,051	9.99%
2024-02-05	36.57	36.70	33.24	34.32	33.49	qfq	12,124,754	418,691,914	-7.07%
2024-02-02	39.30	39.64	35.43	36.93	36.04	qfq	8,812,972	329,832,750	-5.57%
2024-02-01	39.01	40.37	38.15	39.11	38.17	qfq	6,776,416	266,484,376	0.67%
2024-01-31	40.07	40.67	38.72	38.85	37.91	qfq	7,006,486	278,020,363	-3.31%
2024-01-30	41.60	42.14	40.08	40.18	39.21	qfq	5,947,864	244,250,126	-3.88%
2024-01-29	43.44	44.35	41.65	41.80	40.79	qfq	7,892,673	335,801,517	-3.80%
2024-01-26	44.78	44.96	43.35	43.45	42.40	qfq	8,245,843	362,562,962	-3.87%
2024-01-25	43.34	45.48	42.38	45.20	44.11	qfq	10,444,580	462,742,353	4.39%
2024-01-24	43.52	43.80	41.31	43.30	42.26	qfq	8,438,417	358,952,865	0.00%
2024-01-23	41.89	43.65	41.53	43.30	42.26	qfq	8,240,128	350,786,059	3.22%
2024-01-22	44.14	44.45	41.43	41.95	40.94	qfq	9,338,298	398,385,110	-5.43%
2024-01-19	44.78	45.31	44.32	44.36	43.29	qfq	5,221,457	233,599,821	-0.65%
2024-01-18	44.00	44.95	43.00	44.65	43.57	qfq	8,462,863	370,783,673	0.65%
2024-01-17	45.90	45.90	44.31	44.36	43.29	qfq	5,680,491	255,811,260	-3.57%
2024-01-16	46.38	46.62	45.23	46.00	44.89	qfq	6,731,109	308,505,526	-1.48%
2024-01-15	46.68	47.48	46.50	46.69	45.57	qfq	4,671,954	219,410,223	-0.45%
2024-01-12	47.57	47.57	46.74	46.90	45.77	qfq	4,504,103	212,365,899	-1.82%
2024-01-11	46.91	48.02	46.80	47.77	46.62	qfq	5,987,332	284,009,040	1.53%
2024-01-10	47.59	48.06	46.71	47.05	45.92	qfq	5,901,837	279,000,502	-1.77%
2024-01-09	48.26	48.88	47.40	47.90	46.75	qfq	6,724,249	321,976,509	0.08%
2024-01-08	49.53	49.53	47.57	47.86	46.71	qfq	8,000,228	385,157,923	-2.35%
2024-01-05	50.29	50.56	48.67	49.01	47.83	qfq	6,607,853	327,072,115	-2.47%
2024-01-04	52.00	52.00	49.95	50.25	49.04	qfq	9,049,245	457,842,559	-3.14%
2024-01-03	53.51	53.80	51.40	51.88	50.63	qfq	8,828,587	461,516,253	-3.68%
2024-01-02	55.73	55.74	53.86	53.86	52.56	qfq	6,152,933	333,971,931	-3.36%
2023-12-29	54.80	56.35	54.66	55.73	54.39	qfq	7,503,207	417,257,709	1.53%
2023-12-28	54.31	55.45	53.85	54.89	53.57	qfq	6,704,034	367,554,658	1.37%
2023-12-27	53.47	54.85	53.19	54.15	52.85	qfq	4,754,349	257,592,532	1.27%
2023-12-26	54.26	54.70	52.91	53.47	52.18	qfq	4,338,460	231,638,091	-2.03%
2023-12-25	54.58	55.90	54.11	54.58	53.27	qfq	3,803,673	208,649,019	-0.47%
2023-12-22	56.10	57.30	54.29	54.84	53.52	qfq	5,188,513	288,080,769	-1.51%
2023-12-21	54.75	55.98	54.11	55.68	54.34	qfq	4,032,921	221,799,107	1.05%
2023-12-20	55.64	55.87	54.92	55.10	53.77	qfq	2,866,892	158,282,704	-1.13%
2023-12-19	55.33	56.20	55.13	55.73	54.39	qfq	3,682,248	205,001,781	1.16%
2023-12-18	56.21	56.41	55.00	55.09	53.76	qfq	4,231,850	234,574,805	-2.41%
2023-12-15	57.11	57.50	56.11	56.45	55.09	qfq	3,635,702	206,138,133	-1.41%
2023-12-14	58.23	58.49	57.02	57.26	55.88	qfq	3,528,758	202,998,332	-1.09%
2023-12-13	58.50	58.79	57.89	57.89	56.50	qfq	2,648,382	154,470,757	-1.60%
2023-12-12	59.62	59.80	58.39	58.83	57.41	qfq	5,287,726	311,552,520	-0.31%
2023-12-11	57.94	59.33	57.48	59.01	57.59	qfq	5,015,265	292,829,402	1.06%
2023-12-08	56.49	59.45	56.49	58.39	56.98	qfq	7,523,844	437,783,186	2.42%
2023-12-07	57.48	57.80	56.32	57.01	55.64	qfq	5,129,796	292,165,740	-1.06%
2023-12-06	57.11	58.14	57.11	57.62	56.23	qfq	4,253,084	245,256,565	0.63%
2023-12-05	59.40	59.57	57.25	57.26	55.88	qfq	8,209,907	478,199,646	-4.44%
2023-12-04	60.75	61.39	59.92	59.92	58.48	qfq	6,024,709	364,614,328	-1.50%
2023-12-01	60.72	60.90	60.06	60.83	59.36	qfq	5,821,961	352,498,563	-1.20%
2023-11-30	61.46	61.57	59.80	61.57	60.09	qfq	6,326,235	381,734,023	-0.13%
2023-11-29	62.90	63.48	61.40	61.65	60.16	qfq	6,543,140	408,328,360	-0.64%
2023-11-28	62.10	63.00	61.24	62.05	60.56	qfq	6,038,539	375,116,396	-1.16%
2023-11-27	59.50	62.80	59.45	62.78	61.27	qfq	9,549,004	587,433,873	4.18%
2023-11-24	61.88	61.88	60.13	60.26	58.81	qfq	8,477,981	515,153,887	-3.15%
2023-11-23	62.80	62.82	60.86	62.22	60.72	qfq	8,134,061	501,875,027	-1.57%
2023-11-22	62.50	65.18	62.41	63.21	61.69	qfq	12,513,097	797,093,931	0.19%
2023-11-21	65.46	65.76	63.03	63.09	61.57	qfq	16,284,065	1,040,204,598	-4.48%
2023-11-20	69.70	70.11	65.81	66.05	64.46	qfq	23,595,414	1,584,456,545	0.79%
2023-11-17	61.83	66.66	61.79	65.53	63.95	qfq	16,145,802	1,046,281,145	5.69%
2023-11-16	61.59	63.93	61.59	62.00	60.51	qfq	8,818,441	553,554,191	-0.56%
2023-11-15	61.62	63.30	60.90	62.35	60.85	qfq	11,924,557	744,581,649	2.47%
2023-11-14	60.30	61.79	59.60	60.85	59.38	qfq	9,696,152	588,860,425	2.77%
2023-11-13	60.00	60.07	58.91	59.21	57.78	qfq	5,703,038	338,992,691	0.19%
2023-11-10	59.96	60.91	58.80	59.10	57.68	qfq	6,003,673	358,278,703	-1.45%
2023-11-09	60.70	61.34	59.51	59.97	58.53	qfq	6,306,285	380,387,419	-1.69%
2023-11-08	60.07	61.91	58.84	61.00	59.53	qfq	10,626,902	640,735,233	1.18%
2023-11-07	57.25	61.17	56.50	60.29	58.84	qfq	13,278,951	784,730,982	4.63%
2023-11-06	58.00	58.00	56.31	57.62	56.23	qfq	10,691,071	611,178,356	2.13%
2023-11-03	54.37	56.90	54.11	56.42	55.06	qfq	8,132,010	453,372,516	3.81%
2023-11-02	56.28	56.56	54.20	54.35	53.04	qfq	8,143,683	447,851,302	-2.60%
2023-11-01	57.77	57.80	55.78	55.80	54.46	qfq	9,386,289	529,532,702	-3.14%
2023-10-31	57.01	60.38	57.01	57.61	56.22	qfq	15,921,247	924,871,637	3.43%
2023-10-30	55.58	55.88	54.50	55.70	54.36	qfq	9,059,740	502,175,433	0.71%
2023-10-27	53.10	55.76	53.07	55.31	53.98	qfq	7,046,480	383,854,269	3.46%
2023-10-26	52.97	53.70	52.80	53.46	52.17	qfq	4,198,305	223,679,095	-0.07%
2023-10-25	55.34	55.69	53.00	53.50	52.21	qfq	7,183,752	387,520,014	-2.97%
2023-10-24	54.06	55.84	53.45	55.14	53.81	qfq	6,362,115	348,618,250	2.53%
2023-10-23	55.20	55.42	53.47	53.78	52.48	qfq	4,861,610	262,955,611	-2.99%
2023-10-20	56.87	57.17	55.20	55.44	54.10	qfq	4,898,107	273,843,764	-2.92%
2023-10-19	56.28	57.75	55.88	57.11	55.73	qfq	6,766,228	385,394,905	1.47%
2023-10-18	57.50	58.65	56.11	56.28	54.92	qfq	7,357,453	419,964,655	-3.30%
2023-10-17	57.56	58.44	54.70	58.20	56.80	qfq	14,228,315	809,008,016	-1.12%
2023-10-16	65.00	65.63	58.86	58.86	57.44	qfq	12,132,063	745,376,497	-10.00%
2023-10-13	65.00	65.98	64.20	65.40	63.82	qfq	4,946,330	323,300,764	0.05%
2023-10-12	65.21	65.96	64.36	65.37	63.80	qfq	5,145,954	335,125,454	0.26%
2023-10-11	65.73	66.45	64.69	65.20	63.63	qfq	5,017,422	328,395,048	-0.70%
2023-10-10	66.85	67.47	65.56	65.66	64.08	qfq	6,943,457	462,622,969	0.41%
2023-10-09	64.01	67.00	64.01	65.39	63.81	qfq	4,897,655	322,153,280	1.22%
2023-09-28	64.60	65.95	63.15	64.60	63.04	qfq	6,865,610	442,303,256	0.09%
2023-09-27	64.22	65.63	64.15	64.54	62.99	qfq	3,462,833	224,032,706	0.33%
2023-09-26	63.98	64.80	63.46	64.33	62.78	qfq	3,372,570	216,624,522	0.34%
2023-09-25	63.40	65.48	63.35	64.11	62.57	qfq	6,995,102	450,244,625	1.15%
2023-09-22	62.20	63.60	61.44	63.38	61.85	qfq	5,360,379	336,738,045	1.62%
2023-09-21	62.36	63.00	61.83	62.37	60.87	qfq	3,815,479	237,761,505	-0.76%
2023-09-20	63.22	63.93	62.64	62.85	61.34	qfq	3,178,900	201,124,981	-0.80%
2023-09-19	64.61	64.73	63.03	63.36	61.83	qfq	4,526,728	288,000,854	-1.72%
2023-09-18	66.00	66.15	64.35	64.47	62.92	qfq	5,810,283	378,739,521	-3.29%
2023-09-15	66.50	67.88	66.00	66.66	65.05	qfq	5,399,497	360,743,878	0.53%
2023-09-14	66.67	67.45	65.61	66.31	64.71	qfq	5,191,749	343,630,407	-1.30%
2023-09-13	67.01	68.86	66.43	67.18	65.56	qfq	7,410,304	499,631,260	-0.34%
2023-09-12	67.80	68.20	67.00	67.41	65.79	qfq	5,562,418	375,753,128	-1.40%
2023-09-11	66.99	69.20	66.60	68.37	66.72	qfq	6,741,090	458,466,302	0.78%
2023-09-08	67.76	69.50	67.50	67.84	66.21	qfq	8,040,317	550,902,913	0.36%
2023-09-07	70.00	70.10	67.60	67.60	65.97	qfq	9,322,334	639,594,545	-5.02%
2023-09-06	67.65	71.64	67.36	71.17	69.46	qfq	12,017,956	843,442,290	4.31%
2023-09-05	68.00	69.72	68.00	68.23	66.59	qfq	7,996,972	550,967,263	0.01%
2023-09-04	68.02	68.28	66.73	68.22	66.58	qfq	4,961,205	335,140,727	0.46%
2023-09-01	67.30	68.52	66.76	67.91	66.27	qfq	6,470,884	437,401,798	-0.03%
2023-08-31	65.40	69.73	64.66	67.93	66.29	qfq	13,655,654	923,153,121	3.68%
2023-08-30	63.80	66.15	63.30	65.52	63.94	qfq	12,022,116	784,419,960	3.49%
2023-08-29	59.30	63.63	58.97	63.31	61.78	qfq	8,762,678	543,822,008	5.73%
2023-08-28	63.70	64.69	59.67	59.88	58.44	qfq	9,089,603	560,269,392	-1.19%
2023-08-25	61.42	61.80	60.07	60.60	59.14	qfq	4,073,501	247,623,146	-2.19%
2023-08-24	60.40	63.54	60.38	61.96	60.47	qfq	6,798,766	421,254,548	2.72%
2023-08-23	62.35	62.36	60.23	60.32	58.87	qfq	4,402,708	268,668,065	-3.58%
2023-08-22	62.33	62.90	60.50	62.56	61.05	qfq	6,329,722	391,309,341	0.97%
2023-08-21	61.77	63.32	61.58	61.96	60.47	qfq	4,487,861	279,117,965	-0.13%
2023-08-18	63.63	63.74	61.86	62.04	60.55	qfq	5,882,057	369,568,649	-1.79%
2023-08-17	62.53	63.72	62.10	63.17	61.65	qfq	7,896,451	496,101,150	-0.05%
2023-08-16	64.94	65.36	63.00	63.20	61.68	qfq	8,992,116	573,226,892	-3.36%
2023-08-15	67.67	68.49	65.00	65.40	63.82	qfq	6,432,440	424,963,413	-2.39%
2023-08-14	66.72	67.80	66.10	67.00	65.39	qfq	4,324,844	289,399,025	-0.50%
2023-08-11	69.20	69.47	67.26	67.34	65.72	qfq	3,788,770	258,077,204	-2.42%
2023-08-10	68.30	69.95	68.30	69.01	67.35	qfq	2,884,690	199,436,297	0.01%
2023-08-09	70.20	71.34	68.70	69.00	67.34	qfq	5,975,568	415,421,685	-2.03%
2023-08-08	71.60	72.01	70.18	70.43	68.73	qfq	4,686,503	332,322,612	-1.84%
2023-08-07	70.50	72.49	70.22	71.75	70.02	qfq	5,349,039	382,868,757	1.53%
2023-08-04	70.26	72.50	70.22	70.67	68.97	qfq	5,719,978	406,618,650	-0.30%
2023-08-03	69.52	72.60	69.40	70.88	69.17	qfq	7,270,550	519,312,766	0.97%
2023-08-02	69.97	71.25	69.36	70.20	68.51	qfq	6,263,785	440,910,209	-0.58%
2023-08-01	67.60	70.95	67.51	70.61	68.91	qfq	12,074,170	842,236,516	3.78%
2023-07-31	66.84	68.24	65.82	68.04	66.40	qfq	9,702,871	653,029,559	0.87%
2023-07-28	68.79	69.66	67.13	67.45	65.83	qfq	9,058,461	617,807,902	-0.97%
2023-07-27	70.82	71.40	67.50	68.11	66.47	qfq	16,905,445	1,162,760,122	-4.66%
2023-07-26	71.78	72.80	70.93	71.44	69.72	qfq	7,480,386	538,134,410	-0.76%
2023-07-25	73.52	74.22	71.18	71.99	70.26	qfq	11,291,281	814,386,407	-1.33%
2023-07-24	72.72	74.30	72.23	72.96	71.20	qfq	8,551,703	627,554,610	-0.37%
2023-07-21	74.54	74.89	72.85	73.23	71.47	qfq	9,047,655	666,568,215	-1.68%
2023-07-20	76.20	76.65	74.23	74.48	72.69	qfq	10,253,656	770,703,431	-2.24%
2023-07-19	77.30	79.09	75.68	76.19	74.35	qfq	14,809,795	1,140,886,879	-3.00%
2023-07-18	82.43	84.08	78.28	78.55	76.66	qfq	21,351,067	1,727,936,734	-5.35%