SECURITY DETAIL · RAW DATA

立高食品300973.SZ

ASZSECNYSTOCK

最近收盘价24.332026-07-17

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）3,099,600

成交额（元）76,784,312

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
2026-06-18	2026-06-26	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-11-24	2025-12-02	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-18	2025-06-26	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-22	2024-12-02	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-20	2024-06-28	cash_dividend	0.5	—	—	—	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	24.79	25.33	24.32	24.33	24.33	qfq	3,099,600	76,784,312	-2.48%
2026-07-16	24.38	25.19	24.08	24.95	24.95	qfq	2,595,917	64,363,713	1.51%
2026-07-15	23.44	25.18	23.02	24.58	24.58	qfq	4,543,478	110,082,541	4.42%
2026-07-14	23.80	23.95	23.23	23.54	23.54	qfq	3,177,300	74,960,016	-1.63%
2026-07-13	24.41	24.73	23.81	23.93	23.93	qfq	2,643,268	64,005,397	-2.53%
2026-07-10	23.80	24.77	23.30	24.55	24.55	qfq	3,452,873	83,819,143	2.94%
2026-07-09	24.65	24.89	23.72	23.85	23.85	qfq	3,312,300	79,780,973	-4.02%
2026-07-08	25.08	25.58	24.64	24.85	24.85	qfq	1,804,794	45,063,962	-0.92%
2026-07-07	25.99	25.99	25.02	25.08	25.08	qfq	2,332,100	59,153,909	-3.91%
2026-07-06	26.09	27.15	25.90	26.10	26.10	qfq	3,035,899	80,404,201	-0.65%
2026-07-03	25.69	26.57	25.60	26.27	26.27	qfq	3,387,000	88,588,012	1.08%
2026-07-02	25.07	26.06	24.68	25.99	25.99	qfq	3,731,023	94,784,869	3.22%
2026-07-01	24.37	25.95	24.24	25.18	25.18	qfq	3,503,799	87,819,819	2.48%
2026-06-30	25.51	25.73	24.28	24.57	24.57	qfq	4,457,600	110,154,135	-5.10%
2026-06-29	24.71	26.79	23.73	25.89	25.89	qfq	4,913,500	125,002,977	5.24%
2026-06-26	25.94	25.99	24.60	24.60	24.60	qfq	3,071,700	76,638,292	-7.17%
2026-06-25	25.06	26.97	24.77	26.50	26.01	qfq	5,006,667	130,537,225	4.95%
2026-06-24	25.92	26.09	24.99	25.25	24.78	qfq	2,207,823	55,918,193	-2.66%
2026-06-23	25.22	27.18	25.22	25.94	25.46	qfq	3,092,500	81,217,779	1.57%
2026-06-22	24.48	26.07	24.06	25.54	25.07	qfq	4,012,700	100,114,348	5.10%
2026-06-18	24.93	25.04	24.22	24.30	23.85	qfq	2,128,800	52,291,317	-2.53%
2026-06-17	25.26	25.56	24.80	24.93	24.47	qfq	1,721,023	43,085,110	-0.68%
2026-06-16	25.27	25.27	24.75	25.10	24.63	qfq	1,680,297	41,971,680	-0.87%
2026-06-15	25.72	26.59	25.10	25.32	24.85	qfq	3,289,870	84,246,804	-1.17%
2026-06-12	24.99	25.62	24.61	25.62	25.14	qfq	2,134,948	53,748,437	4.15%
2026-06-11	24.85	25.18	24.35	24.60	24.14	qfq	1,870,326	46,034,374	-1.99%
2026-06-10	25.30	25.59	24.92	25.10	24.63	qfq	1,508,003	37,998,282	-1.18%
2026-06-09	25.66	25.79	24.96	25.40	24.93	qfq	1,546,200	39,300,414	0.40%
2026-06-08	25.79	26.38	24.98	25.30	24.83	qfq	2,098,995	53,650,307	-3.36%
2026-06-05	26.08	26.47	25.76	26.18	25.69	qfq	2,354,901	61,583,579	1.20%
2026-06-04	27.02	27.19	25.76	25.87	25.39	qfq	2,811,247	73,595,101	-4.19%
2026-06-03	27.59	27.61	26.80	27.00	26.50	qfq	2,145,180	57,821,000	-2.14%
2026-06-02	28.20	28.26	27.42	27.59	27.08	qfq	2,849,288	78,858,085	-2.92%
2026-06-01	28.18	28.52	27.75	28.42	27.89	qfq	3,423,497	96,456,957	0.57%
2026-05-29	27.22	28.72	27.07	28.26	27.74	qfq	4,897,739	138,070,559	3.82%
2026-05-28	27.48	27.69	26.75	27.22	26.71	qfq	3,516,655	95,861,223	-2.51%
2026-05-27	26.97	28.45	26.22	27.92	27.40	qfq	5,640,901	154,692,807	3.52%
2026-05-26	26.99	27.23	26.62	26.97	26.47	qfq	1,876,200	50,453,646	-0.30%
2026-05-25	27.18	27.29	26.82	27.05	26.55	qfq	1,497,503	40,497,338	-0.48%
2026-05-22	27.41	27.61	27.00	27.18	26.68	qfq	1,889,900	51,400,491	-0.95%
2026-05-21	28.15	28.37	27.37	27.44	26.93	qfq	1,982,090	55,369,416	-2.03%
2026-05-20	28.03	28.22	27.64	28.01	27.49	qfq	1,355,203	37,767,902	-0.67%
2026-05-19	28.12	28.51	27.86	28.20	27.68	qfq	1,518,184	42,743,354	0.25%
2026-05-18	28.22	28.29	27.64	28.13	27.61	qfq	2,181,487	60,889,120	-0.04%
2026-05-15	28.49	28.77	28.02	28.14	27.62	qfq	2,117,374	59,805,981	-1.54%
2026-05-14	28.98	29.28	28.40	28.58	28.05	qfq	2,906,689	83,739,674	-1.38%
2026-05-13	29.32	29.34	28.78	28.98	28.44	qfq	2,249,409	65,065,348	-0.82%
2026-05-12	29.72	30.06	29.00	29.22	28.68	qfq	3,002,056	88,214,981	-1.81%
2026-05-11	29.98	29.98	29.47	29.76	29.21	qfq	2,302,000	68,235,725	-0.60%
2026-05-08	29.58	30.10	29.48	29.94	29.38	qfq	2,394,014	71,431,786	1.22%
2026-05-07	29.58	30.08	29.36	29.58	29.03	qfq	2,652,383	78,484,344	0.41%
2026-05-06	29.85	29.91	29.24	29.46	28.91	qfq	3,931,245	116,002,510	-1.07%
2026-04-30	30.40	30.40	29.65	29.78	29.23	qfq	3,556,963	106,435,405	-2.01%
2026-04-29	29.65	30.58	29.65	30.39	29.83	qfq	4,187,972	127,149,778	1.91%
2026-04-28	31.01	31.70	29.41	29.82	29.27	qfq	8,807,549	265,570,411	-11.64%
2026-04-27	33.51	33.86	32.71	33.75	33.12	qfq	2,924,988	97,733,957	0.36%
2026-04-24	33.60	33.71	33.18	33.63	33.01	qfq	1,954,227	65,433,121	0.03%
2026-04-23	33.70	34.21	33.38	33.62	33.00	qfq	2,190,300	73,886,086	-0.39%
2026-04-22	34.03	34.03	33.48	33.75	33.12	qfq	1,801,308	60,628,246	-1.14%
2026-04-21	34.05	34.57	33.71	34.14	33.51	qfq	1,929,451	65,798,798	0.26%
2026-04-20	33.45	34.25	33.32	34.05	33.42	qfq	2,340,300	79,307,451	1.34%
2026-04-17	33.43	33.75	32.81	33.60	32.98	qfq	2,055,000	68,240,652	0.12%
2026-04-16	33.19	33.68	32.77	33.56	32.94	qfq	2,022,237	67,316,310	1.73%
2026-04-15	32.68	33.20	32.67	32.99	32.38	qfq	1,802,808	59,404,246	1.13%
2026-04-14	32.84	32.99	32.20	32.62	32.01	qfq	2,231,023	72,326,731	-0.37%
2026-04-13	32.98	33.17	32.55	32.74	32.13	qfq	1,865,200	61,111,722	-1.33%
2026-04-10	32.96	33.55	32.92	33.18	32.56	qfq	1,418,000	47,138,994	1.04%
2026-04-09	33.36	33.59	32.69	32.84	32.23	qfq	1,677,800	55,375,922	-2.61%
2026-04-08	32.83	33.86	32.80	33.72	33.09	qfq	2,509,100	83,702,031	3.82%
2026-04-07	31.91	32.68	31.91	32.48	31.88	qfq	1,440,000	46,654,704	1.82%
2026-04-03	32.65	32.69	31.81	31.90	31.31	qfq	1,211,400	38,871,509	-2.12%
2026-04-02	33.05	33.21	32.34	32.59	31.98	qfq	1,986,337	64,881,328	-1.98%
2026-04-01	33.00	33.27	32.81	33.25	32.63	qfq	2,055,358	68,008,470	2.62%
2026-03-31	33.31	33.71	32.40	32.40	31.80	qfq	2,149,377	70,918,467	-2.64%
2026-03-30	32.88	33.65	32.60	33.28	32.66	qfq	1,970,334	65,544,451	0.27%
2026-03-27	32.20	33.28	32.05	33.19	32.57	qfq	1,856,031	61,159,477	2.44%
2026-03-26	32.83	33.30	32.26	32.40	31.80	qfq	2,087,608	68,373,894	-1.37%
2026-03-25	32.68	32.97	32.59	32.85	32.24	qfq	1,873,734	61,449,514	0.80%
2026-03-24	32.29	32.68	31.75	32.59	31.98	qfq	2,516,200	80,884,457	2.94%
2026-03-23	33.03	33.20	31.33	31.66	31.07	qfq	4,504,702	145,266,740	-6.22%
2026-03-20	34.50	34.80	33.65	33.76	33.13	qfq	2,965,026	101,488,938	-2.03%
2026-03-19	35.70	35.75	34.36	34.46	33.82	qfq	3,556,864	123,727,785	-4.28%
2026-03-18	36.30	36.44	35.54	36.00	35.33	qfq	2,256,300	80,877,167	-0.39%
2026-03-17	36.80	37.24	36.01	36.14	35.47	qfq	1,723,316	63,111,207	-1.47%
2026-03-16	37.07	37.23	36.00	36.68	36.00	qfq	2,716,680	99,246,577	-0.62%
2026-03-13	37.28	37.84	36.84	36.91	36.22	qfq	2,541,813	94,864,406	-0.67%
2026-03-12	37.79	37.85	37.00	37.16	36.47	qfq	2,331,346	87,001,319	-1.67%
2026-03-11	38.45	38.49	37.58	37.79	37.09	qfq	2,604,050	98,613,561	-1.64%
2026-03-10	38.60	38.88	38.20	38.42	37.71	qfq	1,757,812	67,563,318	0.79%
2026-03-09	38.74	38.81	37.81	38.12	37.41	qfq	2,288,369	87,298,112	-2.66%
2026-03-06	38.50	39.26	38.50	39.16	38.43	qfq	1,332,039	51,995,910	0.95%
2026-03-05	39.10	39.49	38.30	38.79	38.07	qfq	1,891,173	73,392,808	-0.05%
2026-03-04	39.99	39.99	38.54	38.81	38.09	qfq	2,814,683	109,777,335	-2.97%
2026-03-03	40.88	41.55	39.90	40.00	39.26	qfq	1,926,688	78,252,975	-2.15%
2026-03-02	41.85	41.89	40.20	40.88	40.12	qfq	3,095,500	126,698,147	-2.78%
2026-02-27	42.50	42.77	41.99	42.05	41.27	qfq	1,778,200	75,295,936	-1.34%
2026-02-26	42.20	42.68	41.92	42.62	41.83	qfq	1,654,674	69,947,018	1.26%
2026-02-25	41.94	42.54	41.67	42.09	41.31	qfq	1,772,405	74,722,251	1.01%
2026-02-24	43.01	43.28	41.67	41.67	40.90	qfq	2,456,798	103,417,855	-2.75%
2026-02-13	42.95	43.43	42.81	42.85	42.05	qfq	1,171,398	50,488,707	-0.02%
2026-02-12	43.33	43.77	42.67	42.86	42.06	qfq	1,275,587	54,818,171	-1.06%
2026-02-11	43.20	43.90	42.81	43.32	42.52	qfq	1,791,200	77,604,781	0.30%
2026-02-10	43.81	43.86	42.75	43.19	42.39	qfq	1,762,300	76,091,818	-1.64%
2026-02-09	44.29	44.29	43.30	43.91	43.09	qfq	2,370,908	103,797,821	-0.86%
2026-02-06	44.53	46.58	44.00	44.29	43.47	qfq	2,985,208	134,227,137	-0.85%
2026-02-05	44.01	46.15	43.55	44.67	43.84	qfq	4,221,845	190,230,305	1.06%
2026-02-04	43.20	44.79	42.52	44.20	43.38	qfq	4,274,795	187,320,271	2.10%
2026-02-03	42.14	43.60	40.26	43.29	42.49	qfq	6,244,231	261,747,699	2.73%
2026-02-02	44.99	45.91	42.02	42.14	41.36	qfq	5,437,764	236,218,972	-6.36%
2026-01-30	46.16	46.58	44.48	45.00	44.16	qfq	2,727,783	123,673,301	-3.00%
2026-01-29	44.60	46.59	44.30	46.39	45.53	qfq	3,547,370	162,868,094	4.25%
2026-01-28	45.33	45.42	44.32	44.50	43.67	qfq	1,822,100	81,408,145	-2.28%
2026-01-27	47.00	47.17	45.02	45.54	44.69	qfq	2,733,870	124,784,169	-3.25%
2026-01-26	46.29	47.45	45.53	47.07	46.20	qfq	3,076,900	143,144,370	1.10%
2026-01-23	45.76	47.17	45.52	46.56	45.70	qfq	3,346,275	155,082,246	1.77%
2026-01-22	46.06	46.15	44.41	45.75	44.90	qfq	3,043,286	137,803,614	-1.27%
2026-01-21	45.81	46.56	45.12	46.34	45.48	qfq	2,253,000	103,740,320	0.46%
2026-01-20	45.62	47.46	45.60	46.13	45.27	qfq	3,757,839	174,954,565	0.09%
2026-01-19	42.88	46.48	42.76	46.09	45.23	qfq	5,651,780	255,860,756	7.34%
2026-01-16	44.47	44.47	42.69	42.94	42.14	qfq	3,091,434	133,783,379	-3.44%
2026-01-15	43.99	44.77	42.88	44.47	43.64	qfq	4,498,510	197,388,005	-1.18%
2026-01-14	44.32	45.48	44.30	45.00	44.16	qfq	3,396,862	152,675,248	1.08%
2026-01-13	46.21	46.63	44.34	44.52	43.69	qfq	4,663,264	210,884,152	-4.36%
2026-01-12	44.75	46.88	44.32	46.55	45.69	qfq	4,263,110	195,180,932	3.72%
2026-01-09	43.95	45.69	43.95	44.88	44.05	qfq	3,310,790	149,072,368	1.81%
2026-01-08	43.55	44.72	43.00	44.08	43.26	qfq	4,264,811	186,522,617	1.19%
2026-01-07	43.90	44.44	43.39	43.56	42.75	qfq	2,002,800	87,667,762	-0.77%
2026-01-06	42.96	44.21	42.85	43.90	43.08	qfq	2,883,755	125,983,349	2.21%
2026-01-05	42.80	43.26	42.22	42.95	42.15	qfq	3,021,958	129,027,304	-0.12%
2025-12-31	42.62	43.65	42.40	43.00	42.20	qfq	1,960,000	84,003,196	0.70%
2025-12-30	43.20	43.41	42.35	42.70	41.91	qfq	3,020,308	129,073,668	-1.73%
2025-12-29	43.86	43.99	43.27	43.45	42.64	qfq	2,305,303	100,473,821	-0.96%
2025-12-26	44.04	44.58	43.30	43.87	43.06	qfq	2,387,744	105,162,258	-1.02%
2025-12-25	43.88	45.03	43.70	44.32	43.50	qfq	3,344,813	148,919,879	1.65%
2025-12-24	43.30	44.15	42.68	43.60	42.79	qfq	4,816,581	209,890,289	-1.11%
2025-12-23	46.48	47.15	43.58	44.09	43.27	qfq	10,931,714	487,872,598	2.82%
2025-12-22	41.11	42.98	40.61	42.88	42.08	qfq	6,046,016	253,396,053	3.95%
2025-12-19	39.30	41.78	39.11	41.25	40.48	qfq	5,469,163	222,250,931	4.54%
2025-12-18	39.10	40.44	39.03	39.46	38.73	qfq	3,236,944	129,035,369	0.10%
2025-12-17	39.12	40.09	38.55	39.42	38.69	qfq	3,420,681	134,832,236	0.43%
2025-12-16	38.26	39.95	38.26	39.25	38.52	qfq	4,363,345	172,311,795	2.59%
2025-12-15	38.08	38.80	38.08	38.26	37.55	qfq	1,687,429	64,930,320	0.34%
2025-12-12	37.60	38.55	37.25	38.13	37.42	qfq	2,096,210	80,042,449	1.54%
2025-12-11	37.84	38.04	37.37	37.55	36.85	qfq	1,771,234	66,709,579	-0.98%
2025-12-10	37.90	38.55	37.53	37.92	37.22	qfq	2,166,685	82,120,417	-0.32%
2025-12-09	38.51	38.72	37.98	38.04	37.33	qfq	1,859,501	71,183,745	-1.17%
2025-12-08	38.63	38.70	38.30	38.49	37.78	qfq	1,995,428	76,750,579	-0.41%
2025-12-05	37.96	38.96	37.52	38.65	37.93	qfq	2,593,511	98,649,728	1.50%
2025-12-04	38.84	39.25	37.93	38.08	37.37	qfq	1,980,051	75,768,218	-2.43%
2025-12-03	39.35	39.71	38.60	39.03	38.31	qfq	1,886,302	73,482,826	-0.81%
2025-12-02	39.49	39.89	39.22	39.35	38.62	qfq	1,539,900	60,822,939	-0.98%
2025-12-01	39.47	40.07	39.45	39.74	38.81	qfq	2,118,499	84,333,306	0.99%
2025-11-28	39.17	39.56	38.84	39.35	38.43	qfq	2,410,249	94,440,986	0.43%
2025-11-27	39.36	39.81	38.94	39.18	38.26	qfq	2,042,800	80,408,706	-0.05%
2025-11-26	40.03	40.56	39.07	39.20	38.28	qfq	2,954,000	117,104,308	-1.85%
2025-11-25	39.75	40.27	39.51	39.94	39.00	qfq	1,585,306	63,422,139	0.53%
2025-11-24	39.46	40.01	39.35	39.73	38.80	qfq	1,663,787	66,060,710	0.58%
2025-11-21	40.05	40.69	39.19	39.50	38.57	qfq	2,476,406	98,760,702	-1.96%
2025-11-20	41.65	41.65	40.16	40.29	39.35	qfq	2,274,242	92,193,195	-2.52%
2025-11-19	41.70	42.05	40.86	41.33	40.36	qfq	2,285,690	94,491,177	-1.38%
2025-11-18	43.17	43.44	41.49	41.91	40.93	qfq	2,946,618	124,144,279	-3.19%
2025-11-17	43.43	43.64	43.00	43.29	42.28	qfq	2,035,547	87,995,579	-0.53%
2025-11-14	44.79	45.68	43.34	43.52	42.50	qfq	3,882,200	171,245,606	-3.16%
2025-11-13	44.59	45.50	43.65	44.94	43.89	qfq	3,481,708	155,484,902	0.72%
2025-11-12	43.81	45.15	43.81	44.62	43.57	qfq	4,257,192	189,949,804	1.36%
2025-11-11	43.01	44.28	42.46	44.02	42.99	qfq	4,181,178	181,884,674	1.66%
2025-11-10	40.44	44.22	39.98	43.30	42.29	qfq	6,869,741	292,402,562	7.34%
2025-11-07	40.88	40.96	40.31	40.34	39.39	qfq	1,614,578	65,458,110	-1.22%
2025-11-06	41.17	41.17	40.52	40.84	39.88	qfq	1,645,300	67,138,891	-0.80%
2025-11-05	40.74	42.18	40.70	41.17	40.21	qfq	2,194,652	90,985,659	0.05%
2025-11-04	41.91	42.05	40.75	41.15	40.19	qfq	2,030,034	83,723,475	-2.37%
2025-11-03	42.00	42.58	41.22	42.15	41.16	qfq	3,514,567	148,022,613	1.20%
2025-10-31	40.72	42.28	40.42	41.65	40.67	qfq	3,980,063	165,164,562	2.13%
2025-10-30	41.81	41.90	40.63	40.78	39.82	qfq	2,949,207	121,646,193	-2.70%
2025-10-29	41.50	42.50	40.85	41.91	40.93	qfq	4,249,102	177,435,313	3.07%
2025-10-28	40.87	41.28	40.42	40.66	39.71	qfq	2,000,078	81,572,099	-0.51%
2025-10-27	40.33	41.10	40.16	40.87	39.91	qfq	2,389,200	97,331,756	1.52%
2025-10-24	40.48	40.95	40.13	40.26	39.32	qfq	2,124,104	85,767,200	-0.57%
2025-10-23	41.03	41.28	39.96	40.49	39.54	qfq	3,232,251	130,836,506	-1.41%
2025-10-22	42.49	43.05	41.05	41.07	40.11	qfq	3,229,298	135,032,488	-3.55%
2025-10-21	42.69	42.84	42.16	42.58	41.58	qfq	2,323,207	98,710,907	-0.19%
2025-10-20	43.82	44.21	42.12	42.66	41.66	qfq	3,424,830	146,969,173	-2.62%
2025-10-17	43.86	44.65	43.48	43.81	42.78	qfq	2,147,902	94,792,760	-0.25%
2025-10-16	44.52	45.77	43.73	43.92	42.89	qfq	2,471,553	109,957,510	-2.12%
2025-10-15	43.59	45.33	43.59	44.87	43.82	qfq	3,290,170	147,280,993	2.19%
2025-10-14	43.79	44.73	43.10	43.91	42.88	qfq	3,169,344	139,512,668	0.02%
2025-10-13	42.43	44.07	42.01	43.90	42.87	qfq	3,143,564	137,198,924	1.08%
2025-10-10	42.27	44.24	42.17	43.43	42.41	qfq	3,136,776	136,495,223	2.74%
2025-10-09	42.15	42.33	41.88	42.27	41.28	qfq	1,961,467	82,613,492	-0.02%
2025-09-30	42.70	42.70	42.13	42.28	41.29	qfq	1,941,608	82,312,040	-0.96%
2025-09-29	42.91	42.97	41.80	42.69	41.69	qfq	1,918,500	81,278,666	-0.51%
2025-09-26	43.08	43.48	42.51	42.91	41.90	qfq	1,926,900	82,877,867	-0.56%
2025-09-25	43.28	43.69	42.92	43.15	42.14	qfq	1,847,769	80,012,781	-0.35%
2025-09-24	42.40	43.47	42.40	43.30	42.29	qfq	1,579,628	68,192,710	0.93%
2025-09-23	43.65	43.65	42.21	42.90	41.89	qfq	2,378,411	101,727,797	-1.74%
2025-09-22	43.89	44.08	43.30	43.66	42.64	qfq	1,904,362	83,027,625	-0.55%
2025-09-19	43.63	44.25	43.41	43.90	42.87	qfq	2,237,381	98,177,759	0.23%
2025-09-18	45.00	45.09	43.40	43.80	42.77	qfq	4,114,270	182,394,156	-2.69%
2025-09-17	46.58	47.31	44.68	45.01	43.96	qfq	5,910,034	268,424,783	-4.01%
2025-09-16	47.01	47.38	46.35	46.89	45.79	qfq	1,777,814	83,230,155	-0.26%
2025-09-15	47.00	47.88	46.96	47.01	45.91	qfq	1,996,708	94,611,553	0.64%
2025-09-12	47.50	47.86	46.57	46.71	45.62	qfq	2,598,954	122,532,101	-2.08%
2025-09-11	47.50	47.79	46.80	47.70	46.58	qfq	3,177,950	149,822,180	0.38%
2025-09-10	47.90	48.22	47.45	47.52	46.41	qfq	2,294,901	109,528,672	-1.59%
2025-09-09	48.95	49.10	47.68	48.29	47.16	qfq	2,160,600	104,357,950	-1.33%
2025-09-08	48.42	49.49	47.80	48.94	47.79	qfq	3,206,300	156,546,847	1.68%
2025-09-05	48.57	48.61	46.58	48.13	47.00	qfq	3,666,100	174,054,915	-0.21%
2025-09-04	47.23	48.66	46.00	48.23	47.10	qfq	4,563,716	218,612,195	1.82%
2025-09-03	49.81	50.08	47.15	47.37	46.26	qfq	4,851,800	234,166,424	-4.90%
2025-09-02	50.06	50.81	49.36	49.81	48.64	qfq	4,060,575	202,941,466	-0.34%
2025-09-01	50.36	51.50	49.35	49.98	48.81	qfq	5,153,136	259,429,286	-0.81%
2025-08-29	49.77	53.96	49.23	50.39	49.21	qfq	9,549,372	490,038,836	4.35%
2025-08-28	46.99	48.35	45.76	48.29	47.16	qfq	5,428,433	255,395,671	2.29%
2025-08-27	46.20	48.08	45.92	47.21	46.10	qfq	4,812,855	226,190,285	1.48%
2025-08-26	46.31	47.10	45.80	46.52	45.43	qfq	3,269,961	151,889,786	0.48%
2025-08-25	44.81	46.50	44.66	46.30	45.22	qfq	4,181,648	190,952,477	3.72%
2025-08-22	44.80	44.98	44.22	44.64	43.59	qfq	1,803,012	80,266,206	-0.56%
2025-08-21	45.27	45.63	44.70	44.89	43.84	qfq	2,254,035	101,780,018	-1.25%
2025-08-20	44.68	45.50	44.22	45.46	44.39	qfq	2,903,617	130,624,350	1.70%
2025-08-19	44.59	44.88	44.30	44.70	43.65	qfq	1,911,292	85,229,260	0.68%
2025-08-18	43.99	44.79	43.73	44.40	43.36	qfq	2,416,088	106,970,667	1.42%
2025-08-15	43.21	44.03	43.04	43.78	42.75	qfq	1,432,692	62,483,825	1.27%
2025-08-14	43.52	44.56	43.21	43.23	42.22	qfq	2,726,800	119,806,295	-0.98%
2025-08-13	43.62	44.29	42.62	43.66	42.64	qfq	2,520,600	109,313,191	0.51%
2025-08-12	44.00	44.43	43.33	43.44	42.42	qfq	2,027,400	88,703,062	-1.65%
2025-08-11	43.50	44.66	43.33	44.17	43.14	qfq	2,723,558	120,026,316	2.01%
2025-08-08	44.55	44.68	43.19	43.30	42.29	qfq	3,283,991	143,201,797	-4.05%
2025-08-07	45.02	45.45	42.20	45.13	44.07	qfq	5,571,000	246,004,732	-1.33%
2025-08-06	44.30	46.14	44.21	45.74	44.67	qfq	3,072,400	138,976,238	3.27%
2025-08-05	43.92	44.56	43.92	44.29	43.25	qfq	1,446,323	63,940,031	0.66%
2025-08-04	44.02	44.36	43.72	44.00	42.97	qfq	1,860,524	81,921,547	-0.25%
2025-08-01	44.91	45.01	44.00	44.11	43.08	qfq	2,029,500	89,895,462	-1.76%
2025-07-31	46.38	46.54	44.74	44.90	43.85	qfq	2,120,200	96,471,702	-3.57%
2025-07-30	44.65	46.60	44.65	46.56	45.47	qfq	2,883,899	132,249,367	3.72%
2025-07-29	46.43	46.46	44.68	44.89	43.84	qfq	2,777,949	125,018,995	-2.18%
2025-07-28	46.42	46.42	45.68	45.89	44.81	qfq	1,331,600	61,179,676	-0.24%
2025-07-25	47.57	47.65	45.99	46.00	44.92	qfq	1,870,400	87,170,836	-2.83%
2025-07-24	47.12	47.46	46.80	47.34	46.23	qfq	893,704	42,091,361	0.72%
2025-07-23	47.37	47.84	46.88	47.00	45.90	qfq	1,380,664	65,381,731	-0.78%
2025-07-22	46.18	47.68	45.92	47.37	46.26	qfq	2,113,864	99,811,104	2.60%
2025-07-21	46.73	46.73	45.61	46.17	45.09	qfq	1,638,109	75,479,372	-0.22%
2025-07-18	46.56	46.60	45.90	46.27	45.19	qfq	1,506,605	69,753,868	-0.09%
2025-07-17	46.08	47.48	46.00	46.31	45.23	qfq	2,384,270	110,905,601	0.09%
2025-07-16	48.10	48.47	44.80	46.27	45.19	qfq	4,924,786	226,599,424	-3.60%
2025-07-15	48.99	49.34	47.61	48.00	46.88	qfq	1,861,332	89,614,007	-2.22%
2025-07-14	48.79	49.76	48.50	49.09	47.94	qfq	1,260,092	61,903,935	0.57%
2025-07-11	48.50	48.99	48.11	48.81	47.67	qfq	2,011,390	97,721,741	0.37%
2025-07-10	49.30	50.70	47.50	48.63	47.49	qfq	3,385,039	164,801,771	-1.42%
2025-07-09	48.28	49.80	47.90	49.33	48.17	qfq	2,940,360	143,794,149	2.07%
2025-07-08	48.90	49.15	47.88	48.33	47.20	qfq	1,844,799	89,132,268	-1.17%
2025-07-07	48.40	49.70	47.31	48.90	47.75	qfq	3,256,651	158,594,186	1.03%
2025-07-04	48.19	48.90	48.00	48.40	47.27	qfq	1,441,600	69,916,350	0.12%
2025-07-03	48.52	48.83	47.88	48.34	47.21	qfq	1,885,500	91,064,932	-0.53%
2025-07-02	49.65	51.00	48.12	48.60	47.46	qfq	2,580,400	126,623,975	-2.02%
2025-07-01	48.54	49.98	48.20	49.60	48.44	qfq	2,161,090	106,921,868	1.70%
2025-06-30	47.01	48.86	47.00	48.77	47.63	qfq	2,284,790	110,072,129	3.35%
2025-06-27	47.55	48.40	46.93	47.19	46.08	qfq	1,822,353	86,377,288	-0.78%
2025-06-26	48.78	48.88	47.33	47.56	46.45	qfq	1,630,409	78,064,476	-2.74%
2025-06-25	49.06	49.47	48.18	48.90	47.27	qfq	1,369,838	66,944,287	0.10%
2025-06-24	47.40	49.38	47.40	48.85	47.23	qfq	2,632,281	128,665,799	2.76%
2025-06-23	47.00	47.62	46.61	47.54	45.96	qfq	2,025,782	95,310,932	0.32%
2025-06-20	47.51	48.95	47.24	47.39	45.81	qfq	1,806,490	86,560,341	-0.86%
2025-06-19	48.20	48.64	46.95	47.80	46.21	qfq	1,987,083	94,793,596	-1.28%
2025-06-18	48.36	49.09	47.94	48.42	46.81	qfq	1,986,883	96,389,593	0.12%
2025-06-17	49.62	50.34	48.00	48.36	46.75	qfq	3,209,138	157,397,744	-2.50%
2025-06-16	50.80	50.80	48.91	49.60	47.95	qfq	3,439,022	170,610,102	-2.84%
2025-06-13	52.80	53.10	50.88	51.05	49.35	qfq	3,604,280	185,259,359	-3.35%
2025-06-12	53.48	54.97	52.62	52.82	51.06	qfq	2,947,449	156,969,461	-1.88%
2025-06-11	53.75	54.97	53.43	53.83	52.04	qfq	1,794,606	96,949,411	-0.37%
2025-06-10	53.58	55.00	52.03	54.03	52.23	qfq	3,296,155	177,337,923	3.19%
2025-06-09	50.40	52.61	49.67	52.36	50.62	qfq	3,864,443	198,794,189	4.72%
2025-06-06	54.10	54.41	49.10	50.00	48.34	qfq	7,066,445	356,893,824	-7.94%
2025-06-05	55.40	57.20	54.10	54.31	52.50	qfq	4,955,269	274,916,629	-1.70%
2025-06-04	52.93	55.79	52.35	55.25	53.41	qfq	4,814,771	262,793,233	4.56%
2025-06-03	52.60	53.45	50.18	52.84	51.08	qfq	4,817,269	251,529,540	-1.25%
2025-05-30	54.45	55.50	53.01	53.51	51.73	qfq	3,157,898	170,294,953	-1.71%
2025-05-29	54.19	55.19	53.00	54.44	52.63	qfq	4,177,112	225,493,069	0.63%
2025-05-28	53.41	54.90	52.95	54.10	52.30	qfq	3,746,370	201,841,309	1.29%
2025-05-27	53.80	55.00	52.93	53.41	51.63	qfq	3,807,494	203,985,491	-0.07%
2025-05-26	52.49	54.35	51.83	53.45	51.67	qfq	4,162,750	222,036,342	2.16%
2025-05-23	53.29	53.75	51.91	52.32	50.58	qfq	3,165,486	166,246,811	-0.72%
2025-05-22	53.00	54.49	52.20	52.70	50.95	qfq	3,998,552	212,149,562	-2.41%
2025-05-21	52.16	54.64	51.37	54.00	52.20	qfq	7,917,707	417,032,018	0.00%
2025-05-20	53.86	55.68	52.95	54.00	52.20	qfq	7,794,928	422,924,557	1.62%
2025-05-19	50.50	56.00	50.21	53.14	51.37	qfq	9,777,085	522,737,422	6.43%
2025-05-16	46.98	50.20	46.77	49.93	48.27	qfq	5,956,205	289,729,011	5.56%
2025-05-15	46.34	48.10	46.26	47.30	45.73	qfq	3,954,839	187,650,929	1.72%
2025-05-14	46.28	46.90	45.48	46.50	44.95	qfq	2,756,546	127,813,933	0.43%
2025-05-13	46.60	46.80	45.65	46.30	44.76	qfq	3,386,300	156,512,846	0.06%
2025-05-12	45.67	47.40	45.61	46.27	44.73	qfq	5,699,664	264,944,716	0.43%
2025-05-09	44.08	46.43	44.04	46.07	44.54	qfq	7,357,707	336,847,696	3.76%
2025-05-08	44.00	44.70	43.54	44.40	42.92	qfq	3,380,642	149,815,431	0.38%
2025-05-07	44.10	44.97	43.91	44.23	42.76	qfq	4,455,540	197,947,446	0.45%
2025-05-06	43.98	44.47	43.00	44.03	42.57	qfq	6,381,127	279,105,597	-0.09%
2025-04-30	42.28	45.26	42.00	44.07	42.60	qfq	9,553,058	418,565,461	2.20%
2025-04-29	40.00	44.27	39.62	43.12	41.69	qfq	15,968,966	675,911,217	15.98%
2025-04-28	39.47	39.55	36.76	37.18	35.94	qfq	6,058,387	227,582,523	-5.75%
2025-04-25	39.36	40.13	39.23	39.45	38.14	qfq	4,041,115	160,589,182	0.08%
2025-04-24	39.60	39.94	38.93	39.42	38.11	qfq	4,803,588	189,543,053	-0.50%
2025-04-23	40.88	40.95	39.49	39.62	38.30	qfq	6,116,611	244,205,007	-2.82%
2025-04-22	41.70	41.70	40.06	40.77	39.41	qfq	6,385,768	259,377,170	-2.46%
2025-04-21	42.30	42.77	41.14	41.80	40.41	qfq	8,676,972	363,852,809	-3.08%
2025-04-18	47.15	47.53	43.00	43.13	41.70	qfq	9,934,632	446,464,538	-10.13%
2025-04-17	45.40	48.98	44.58	47.99	46.39	qfq	11,887,271	557,579,644	3.49%
2025-04-16	43.97	47.15	43.65	46.37	44.83	qfq	9,206,536	419,941,016	4.51%
2025-04-15	44.37	47.39	42.88	44.37	42.89	qfq	6,701,784	301,542,913	0.89%
2025-04-14	43.66	44.47	43.66	43.98	42.52	qfq	2,896,584	127,573,985	0.69%
2025-04-11	44.44	44.59	43.44	43.68	42.23	qfq	3,271,100	143,565,648	-2.59%
2025-04-10	42.57	45.88	42.00	44.84	43.35	qfq	6,242,408	277,331,812	4.18%
2025-04-09	42.42	43.89	40.78	43.04	41.61	qfq	3,809,564	161,371,157	-0.46%
2025-04-08	38.73	43.42	38.62	43.24	41.80	qfq	4,970,144	206,172,507	7.30%
2025-04-07	38.96	41.10	36.45	40.30	38.96	qfq	3,466,733	136,337,745	-3.29%
2025-04-03	41.00	42.24	40.89	41.67	40.28	qfq	1,357,000	56,677,351	0.41%
2025-04-02	41.00	42.25	40.90	41.50	40.12	qfq	1,248,600	52,110,204	1.22%
2025-04-01	41.08	42.39	41.00	41.00	39.64	qfq	1,634,700	67,941,409	-0.24%
2025-03-31	40.00	41.62	39.77	41.10	39.73	qfq	2,862,955	116,463,967	1.48%
2025-03-28	42.24	43.30	40.50	40.50	39.15	qfq	2,829,179	118,081,277	-4.12%
2025-03-27	42.11	43.04	41.71	42.24	40.84	qfq	1,516,430	64,288,737	-0.02%
2025-03-26	42.07	42.37	41.64	42.25	40.85	qfq	1,455,256	61,223,308	0.21%
2025-03-25	43.37	43.70	41.60	42.16	40.76	qfq	2,635,800	111,016,905	-2.57%
2025-03-24	42.71	44.20	42.69	43.27	41.83	qfq	3,013,664	130,543,291	1.00%
2025-03-21	42.78	44.03	42.46	42.84	41.42	qfq	2,887,252	124,935,447	-0.14%
2025-03-20	43.38	43.78	42.78	42.90	41.47	qfq	2,196,852	94,888,645	-1.08%
2025-03-19	43.78	43.89	43.05	43.37	41.93	qfq	2,214,764	95,891,023	-1.32%
2025-03-18	44.90	45.20	43.72	43.95	42.49	qfq	3,083,500	135,998,164	-2.77%
2025-03-17	45.50	45.85	44.53	45.20	43.70	qfq	4,981,408	224,970,247	-0.88%
2025-03-14	41.71	46.00	41.71	45.60	44.08	qfq	7,672,013	340,349,464	9.59%
2025-03-13	41.92	42.59	41.12	41.61	40.23	qfq	1,802,972	75,317,757	-1.07%
2025-03-12	42.40	42.78	41.74	42.06	40.66	qfq	2,449,827	103,210,141	-1.43%
2025-03-11	42.77	43.79	41.50	42.67	41.25	qfq	2,988,920	126,765,390	-1.64%
2025-03-10	41.67	43.58	41.57	43.38	41.94	qfq	4,156,851	177,961,207	3.43%
2025-03-07	42.21	43.44	41.51	41.94	40.55	qfq	3,228,971	137,026,398	-0.64%
2025-03-06	42.05	42.90	41.85	42.21	40.81	qfq	2,819,800	119,100,627	-0.09%
2025-03-05	42.40	42.56	41.51	42.25	40.85	qfq	2,518,700	105,658,144	0.40%
2025-03-04	42.20	42.60	41.41	42.08	40.68	qfq	2,831,927	118,589,608	-0.52%
2025-03-03	41.79	44.29	41.68	42.30	40.89	qfq	6,322,930	271,556,112	1.24%
2025-02-28	42.50	43.62	41.45	41.78	40.39	qfq	6,245,356	265,061,187	-1.32%
2025-02-27	39.36	42.58	39.30	42.34	40.93	qfq	6,685,662	278,770,781	7.74%
2025-02-26	39.65	39.84	38.86	39.30	37.99	qfq	2,608,545	102,366,515	-0.61%
2025-02-25	39.98	40.41	39.35	39.54	38.23	qfq	1,930,500	76,793,986	-1.69%
2025-02-24	39.84	41.11	39.84	40.22	38.88	qfq	2,395,812	96,691,933	0.45%
2025-02-21	39.20	41.00	38.90	40.04	38.71	qfq	3,687,867	147,214,575	0.98%
2025-02-20	38.25	40.06	38.00	39.65	38.33	qfq	3,554,251	139,798,130	3.66%
2025-02-19	37.23	38.36	36.76	38.25	36.98	qfq	2,520,016	94,739,254	2.77%
2025-02-18	38.03	38.45	37.10	37.22	35.98	qfq	2,383,427	89,624,330	-2.46%
2025-02-17	37.82	38.34	37.25	38.16	36.89	qfq	3,058,027	115,249,068	0.53%
2025-02-14	38.50	38.90	37.50	37.96	36.70	qfq	3,568,165	135,922,320	-1.73%
2025-02-13	38.92	39.56	38.44	38.63	37.35	qfq	2,761,300	107,493,828	-0.82%
2025-02-12	39.58	40.00	38.50	38.95	37.65	qfq	2,580,400	100,660,188	-1.44%
2025-02-11	39.20	41.30	38.80	39.52	38.21	qfq	3,745,821	149,780,768	1.02%
2025-02-10	38.58	39.43	37.88	39.12	37.82	qfq	3,017,679	116,540,071	1.35%
2025-02-07	37.76	39.08	37.52	38.60	37.32	qfq	3,362,542	129,103,166	1.71%
2025-02-06	38.98	39.69	37.70	37.95	36.69	qfq	4,415,650	169,732,321	-2.99%
2025-02-05	40.60	41.14	38.73	39.12	37.82	qfq	2,944,636	116,867,689	-2.78%
2025-01-27	39.60	41.02	39.49	40.24	38.90	qfq	3,328,400	134,651,285	2.31%
2025-01-24	39.21	39.66	38.50	39.33	38.02	qfq	2,511,924	97,983,213	0.33%
2025-01-23	40.39	40.39	39.20	39.20	37.90	qfq	2,450,414	96,984,071	-1.36%
2025-01-22	39.50	40.47	39.30	39.74	38.42	qfq	3,437,779	136,850,027	-0.87%
2025-01-21	39.10	40.63	37.66	40.09	38.76	qfq	5,421,652	212,260,122	4.54%
2025-01-20	38.10	38.80	37.91	38.35	37.07	qfq	2,193,002	84,150,646	1.43%
2025-01-17	37.30	38.59	37.20	37.81	36.55	qfq	2,634,345	100,105,242	0.51%
2025-01-16	37.40	38.11	36.80	37.62	36.37	qfq	2,504,400	93,894,303	0.78%
2025-01-15	37.11	37.92	36.86	37.33	36.09	qfq	2,127,891	79,659,242	0.35%
2025-01-14	35.79	37.47	35.79	37.20	35.96	qfq	3,255,400	120,348,951	3.94%
2025-01-13	33.96	35.84	33.72	35.79	34.60	qfq	3,676,900	128,751,884	5.20%
2025-01-10	35.72	36.27	34.02	34.02	32.89	qfq	2,550,545	88,953,319	-5.18%
2025-01-09	35.35	36.68	35.35	35.88	34.69	qfq	2,628,300	94,810,377	0.03%
2025-01-08	35.55	36.46	34.25	35.87	34.68	qfq	3,855,752	135,944,196	0.31%
2025-01-07	34.94	36.25	34.90	35.76	34.57	qfq	3,540,780	126,138,823	1.94%
2025-01-06	37.49	37.49	34.87	35.08	33.91	qfq	4,297,104	154,901,974	-7.00%
2025-01-03	39.60	39.87	37.66	37.72	36.47	qfq	3,746,095	144,197,533	-4.46%
2025-01-02	38.90	41.58	38.67	39.48	38.17	qfq	5,103,691	205,552,736	1.15%
2024-12-31	39.69	40.75	39.03	39.03	37.73	qfq	3,679,600	146,458,734	-1.16%
2024-12-30	40.26	40.53	39.36	39.49	38.18	qfq	3,608,094	143,650,271	-2.88%
2024-12-27	42.00	42.09	40.41	40.66	39.31	qfq	4,391,072	179,824,816	-3.44%
2024-12-26	42.00	43.16	41.70	42.11	40.71	qfq	4,206,850	177,035,619	-1.27%
2024-12-25	40.50	43.64	38.32	42.65	41.23	qfq	7,121,127	288,807,466	4.77%
2024-12-24	40.42	41.50	40.21	40.71	39.36	qfq	2,950,104	120,279,823	0.74%
2024-12-23	41.80	42.50	40.28	40.41	39.07	qfq	3,403,875	139,863,738	-3.14%
2024-12-20	41.69	43.20	41.45	41.72	40.33	qfq	4,093,686	173,232,479	0.14%
2024-12-19	41.43	41.80	40.01	41.66	40.27	qfq	4,589,087	187,770,354	-0.93%
2024-12-18	43.40	43.74	41.80	42.05	40.65	qfq	5,847,370	249,410,346	-2.66%
2024-12-17	43.15	44.08	41.89	43.20	41.76	qfq	6,294,039	270,566,511	0.47%
2024-12-16	45.80	45.89	42.42	43.00	41.57	qfq	7,349,821	326,063,137	-7.53%
2024-12-13	45.18	48.20	43.88	46.50	44.95	qfq	11,623,048	528,927,700	-0.94%
2024-12-12	42.79	48.49	41.40	46.94	45.38	qfq	14,275,388	631,141,997	9.93%
2024-12-11	41.50	44.20	40.42	42.70	41.28	qfq	14,252,399	606,881,542	2.82%
2024-12-10	41.38	45.48	40.11	41.53	40.15	qfq	16,005,311	694,979,835	9.58%
2024-12-09	38.05	38.87	37.47	37.90	36.64	qfq	2,317,010	88,136,357	-0.86%
2024-12-06	38.50	38.95	37.60	38.23	36.96	qfq	3,082,056	117,562,067	-0.73%
2024-12-05	39.79	39.79	38.00	38.51	37.23	qfq	3,522,499	135,951,480	-3.19%
2024-12-04	39.58	41.20	39.01	39.78	38.46	qfq	4,421,200	177,133,190	-0.05%
2024-12-03	39.51	40.20	38.62	39.80	38.48	qfq	3,234,485	127,041,286	0.20%
2024-12-02	39.28	40.74	39.00	39.72	38.40	qfq	6,070,520	241,896,347	0.71%
2024-11-29	36.13	40.42	35.80	39.44	37.94	qfq	7,261,867	282,032,490	9.98%
2024-11-28	36.10	36.59	35.70	35.86	34.49	qfq	1,201,200	43,354,599	-0.47%
2024-11-27	35.00	36.04	34.21	36.03	34.66	qfq	1,690,699	59,465,634	2.56%
2024-11-26	34.30	35.48	34.02	35.13	33.79	qfq	1,845,800	64,562,518	2.18%
2024-11-25	33.68	34.79	33.60	34.38	33.07	qfq	1,566,900	53,473,965	2.02%
2024-11-22	35.81	35.81	33.66	33.70	32.42	qfq	2,165,869	74,880,287	-5.92%
2024-11-21	36.23	36.25	35.38	35.82	34.46	qfq	1,457,201	52,169,907	-1.43%
2024-11-20	36.47	36.55	35.86	36.34	34.96	qfq	1,632,420	59,065,557	-0.36%
2024-11-19	36.00	36.49	35.52	36.47	35.08	qfq	1,333,117	48,119,011	1.53%
2024-11-18	36.76	37.33	35.57	35.92	34.55	qfq	2,233,721	80,923,720	-2.36%
2024-11-15	37.90	38.60	36.74	36.79	35.39	qfq	2,054,495	77,309,808	-3.41%
2024-11-14	39.16	39.50	37.69	38.09	36.64	qfq	1,950,674	75,233,511	-2.73%
2024-11-13	39.70	40.20	38.35	39.16	37.67	qfq	2,655,518	103,653,400	-2.59%
2024-11-12	40.51	41.33	39.71	40.20	38.67	qfq	3,441,012	139,747,629	-0.74%
2024-11-11	39.80	40.92	39.39	40.50	38.96	qfq	3,959,285	158,500,229	0.12%
2024-11-08	41.00	41.23	39.82	40.45	38.91	qfq	5,003,112	202,103,063	-2.29%
2024-11-07	38.55	42.20	38.37	41.40	39.82	qfq	8,185,223	334,802,156	7.92%
2024-11-06	37.53	38.48	36.80	38.36	36.90	qfq	4,031,870	152,491,316	1.83%
2024-11-05	36.93	37.83	36.20	37.67	36.23	qfq	3,535,600	131,177,683	1.59%
2024-11-04	35.95	37.29	35.67	37.08	35.67	qfq	3,035,400	110,924,624	2.29%
2024-11-01	36.53	37.10	35.60	36.25	34.87	qfq	2,560,300	93,060,182	-0.44%
2024-10-31	36.75	37.29	36.01	36.41	35.02	qfq	2,188,927	79,842,358	-1.11%
2024-10-30	36.62	38.19	36.21	36.82	35.42	qfq	4,086,900	151,323,538	4.01%
2024-10-29	36.50	36.96	35.10	35.40	34.05	qfq	2,317,499	82,924,393	-3.28%
2024-10-28	36.62	36.90	35.97	36.60	35.21	qfq	2,216,199	80,957,622	-1.77%
2024-10-25	36.47	37.47	35.93	37.26	35.84	qfq	2,871,900	105,651,090	3.04%
2024-10-24	36.47	36.77	35.91	36.16	34.78	qfq	1,765,300	63,969,874	-0.85%
2024-10-23	37.27	37.51	36.05	36.47	35.08	qfq	2,589,900	94,623,412	-2.15%
2024-10-22	35.25	37.51	34.82	37.27	35.85	qfq	5,207,609	190,836,851	5.73%
2024-10-21	33.90	35.80	33.56	35.25	33.91	qfq	4,512,199	157,225,590	3.98%
2024-10-18	32.35	34.98	32.04	33.90	32.61	qfq	4,191,015	140,019,670	4.82%
2024-10-17	33.19	33.65	32.20	32.34	31.11	qfq	3,361,349	110,698,751	-2.21%
2024-10-16	32.48	33.47	32.30	33.07	31.81	qfq	3,954,780	130,067,569	0.06%
2024-10-15	34.16	34.59	33.00	33.05	31.79	qfq	5,588,392	188,391,854	-4.51%
2024-10-14	33.39	34.89	33.16	34.61	33.29	qfq	4,509,253	153,681,437	1.56%
2024-10-11	34.63	35.70	33.22	34.08	32.78	qfq	3,918,402	134,780,143	-1.90%
2024-10-10	34.90	36.00	34.00	34.74	33.42	qfq	5,475,942	192,786,579	0.26%
2024-10-09	37.20	38.00	34.29	34.65	33.33	qfq	7,491,365	269,978,350	-12.90%
2024-10-08	42.96	42.96	34.85	39.78	38.26	qfq	11,971,279	468,577,563	9.89%
2024-09-30	33.50	36.47	32.61	36.20	34.82	qfq	10,110,229	348,335,464	13.80%
2024-09-27	32.80	33.21	31.20	31.81	30.60	qfq	8,840,526	282,490,987	5.37%
2024-09-26	26.55	30.36	26.46	30.19	29.04	qfq	8,406,805	239,474,099	13.20%
2024-09-25	27.25	27.40	26.50	26.67	25.65	qfq	5,897,001	158,342,546	-1.15%
2024-09-24	26.24	26.98	25.80	26.98	25.95	qfq	4,734,005	125,078,585	4.45%
2024-09-23	25.95	26.50	25.43	25.83	24.85	qfq	3,028,864	78,237,680	-0.50%
2024-09-20	26.08	26.08	25.30	25.96	24.97	qfq	3,775,400	96,919,502	-0.57%
2024-09-19	24.56	26.86	24.23	26.11	25.12	qfq	5,692,427	147,271,940	7.18%
2024-09-18	24.00	24.52	23.46	24.36	23.43	qfq	2,081,040	49,840,613	1.63%
2024-09-13	24.95	25.40	23.88	23.97	23.06	qfq	2,758,361	67,250,259	-3.93%
2024-09-12	25.25	25.50	24.89	24.95	24.00	qfq	2,351,679	58,921,126	-1.34%
2024-09-11	24.90	25.82	24.61	25.29	24.33	qfq	3,991,974	100,957,535	1.53%
2024-09-10	24.04	25.04	23.81	24.91	23.96	qfq	3,149,971	76,928,518	3.49%
2024-09-09	23.99	24.27	23.66	24.07	23.15	qfq	1,953,571	46,878,276	-0.04%
2024-09-06	24.64	24.66	24.05	24.08	23.16	qfq	2,181,496	53,015,343	-2.23%
2024-09-05	24.05	24.80	24.05	24.63	23.69	qfq	3,086,045	75,805,474	2.28%
2024-09-04	23.49	24.51	23.34	24.08	23.16	qfq	3,635,093	87,426,496	1.99%
2024-09-03	23.26	23.89	23.17	23.61	22.71	qfq	3,061,820	72,192,486	1.29%
2024-09-02	24.26	24.33	23.31	23.31	22.42	qfq	4,989,320	117,850,904	-4.51%
2024-08-30	23.32	25.58	22.68	24.41	23.48	qfq	8,004,105	191,884,041	5.76%
2024-08-29	22.90	23.18	22.58	23.08	22.20	qfq	3,027,800	69,508,668	0.74%
2024-08-28	22.51	23.28	22.28	22.91	22.04	qfq	3,622,911	83,049,067	1.46%
2024-08-27	22.77	23.01	22.40	22.58	21.72	qfq	1,974,420	44,745,922	-1.35%
2024-08-26	22.80	23.27	22.67	22.89	22.02	qfq	1,743,695	39,982,731	0.39%
2024-08-23	22.90	23.20	22.67	22.80	21.93	qfq	1,942,494	44,437,638	-0.48%
2024-08-22	23.32	24.05	22.86	22.91	22.04	qfq	3,115,329	72,553,358	-1.42%
2024-08-21	23.55	23.71	23.21	23.24	22.35	qfq	1,578,800	36,916,787	-1.32%
2024-08-20	24.29	24.35	23.45	23.55	22.65	qfq	2,150,500	51,058,141	-3.05%
2024-08-19	24.18	24.55	23.95	24.29	23.36	qfq	2,495,792	60,363,724	0.33%
2024-08-16	25.05	25.09	24.20	24.21	23.29	qfq	3,680,000	89,714,577	-3.89%
2024-08-15	25.25	25.80	24.82	25.19	24.23	qfq	2,878,000	72,673,344	-0.24%
2024-08-14	25.74	25.90	25.08	25.25	24.29	qfq	1,962,601	49,732,063	-2.17%
2024-08-13	25.91	26.06	25.32	25.81	24.83	qfq	1,718,680	43,961,235	-0.35%
2024-08-12	26.30	26.52	25.70	25.90	24.91	qfq	2,929,530	76,407,264	-2.45%
2024-08-09	27.38	27.38	26.47	26.55	25.54	qfq	3,106,805	83,531,596	-3.28%
2024-08-08	26.65	27.75	26.42	27.45	26.40	qfq	3,567,133	97,052,940	2.39%
2024-08-07	27.15	27.30	26.50	26.81	25.79	qfq	3,605,332	96,517,983	-2.33%
2024-08-06	26.89	27.99	26.56	27.45	26.40	qfq	5,553,454	152,394,718	4.37%
2024-08-05	26.00	27.36	25.82	26.30	25.30	qfq	5,099,770	136,235,493	1.15%
2024-08-02	25.53	26.46	25.37	26.00	25.01	qfq	3,329,728	86,548,617	0.70%
2024-08-01	26.67	26.78	25.64	25.82	24.84	qfq	3,352,513	87,018,844	-3.30%
2024-07-31	24.79	26.73	24.64	26.70	25.68	qfq	4,749,619	122,676,764	7.70%
2024-07-30	25.76	25.78	24.56	24.79	23.85	qfq	3,700,419	91,993,769	-2.75%
2024-07-29	25.90	25.91	24.80	25.49	24.52	qfq	2,389,534	60,072,779	-0.20%
2024-07-26	25.65	26.10	25.30	25.54	24.57	qfq	1,842,800	47,208,492	0.39%
2024-07-25	25.20	25.84	24.97	25.44	24.47	qfq	2,558,252	65,197,889	0.24%
2024-07-24	26.79	27.04	25.31	25.38	24.41	qfq	3,669,580	94,732,867	-4.23%
2024-07-23	27.07	27.14	26.20	26.50	25.49	qfq	1,691,821	45,070,111	-2.11%
2024-07-22	27.55	27.55	26.52	27.07	26.04	qfq	2,606,254	70,237,386	-0.66%
2024-07-19	26.78	27.29	26.38	27.25	26.21	qfq	2,199,643	59,089,261	1.79%
2024-07-18	26.30	26.77	25.89	26.77	25.75	qfq	2,319,200	61,218,556	1.67%
2024-07-17	25.89	26.59	25.73	26.33	25.33	qfq	1,788,897	46,799,849	1.70%
2024-07-16	26.01	26.37	25.75	25.89	24.90	qfq	1,587,609	41,231,245	-1.63%
2024-07-15	26.58	26.97	25.91	26.32	25.32	qfq	2,573,315	67,869,630	-1.09%
2024-07-12	26.48	27.52	26.29	26.61	25.60	qfq	3,652,367	98,264,363	0.49%
2024-07-11	26.10	26.65	25.76	26.48	25.47	qfq	2,384,000	62,790,593	4.09%
2024-07-10	25.25	25.89	24.76	25.44	24.47	qfq	2,051,206	52,262,842	0.36%
2024-07-09	25.44	25.88	24.57	25.35	24.38	qfq	2,658,660	66,770,247	-0.39%
2024-07-08	26.41	26.45	25.08	25.45	24.48	qfq	3,398,660	86,783,160	-4.25%
2024-07-05	26.46	26.78	26.15	26.58	25.57	qfq	1,748,500	46,275,187	0.23%
2024-07-04	27.60	27.80	26.47	26.52	25.51	qfq	2,156,860	58,054,531	-3.95%
2024-07-03	27.40	28.30	27.40	27.61	26.56	qfq	2,277,379	63,323,175	0.04%
2024-07-02	28.50	28.50	27.50	27.60	26.55	qfq	1,761,500	49,134,681	-2.61%
2024-07-01	27.98	28.68	27.61	28.34	27.26	qfq	2,364,225	66,446,898	0.89%
2024-06-28	28.64	29.17	27.98	28.09	27.02	qfq	1,939,370	55,214,313	-3.30%
2024-06-27	29.69	30.13	28.92	29.05	27.47	qfq	1,646,467	48,429,121	-3.13%
2024-06-26	28.61	30.07	28.51	29.99	28.35	qfq	1,891,948	55,595,224	4.17%
2024-06-25	29.00	29.60	28.61	28.79	27.22	qfq	1,953,800	56,662,339	-0.90%
2024-06-24	30.35	30.35	29.04	29.05	27.47	qfq	2,091,800	61,474,215	-4.28%
2024-06-21	30.34	30.80	30.21	30.35	28.70	qfq	1,099,200	33,479,600	-0.39%
2024-06-20	31.37	31.59	30.46	30.47	28.81	qfq	1,151,101	35,568,440	-2.93%
2024-06-19	31.93	32.10	31.32	31.39	29.68	qfq	1,245,626	39,296,835	-1.69%
2024-06-18	31.95	32.20	31.76	31.93	30.19	qfq	1,084,800	34,663,491	-0.09%
2024-06-17	31.90	32.43	31.80	31.96	30.22	qfq	1,794,800	57,730,696	-1.02%
2024-06-14	31.62	32.37	31.45	32.29	30.53	qfq	1,208,149	38,495,958	1.29%
2024-06-13	32.20	32.99	31.74	31.88	30.14	qfq	1,185,800	37,914,799	-1.67%
2024-06-12	32.48	33.05	32.25	32.42	30.65	qfq	1,111,626	36,311,714	-0.18%
2024-06-11	32.31	32.77	31.76	32.48	30.71	qfq	1,646,251	53,074,270	0.22%
2024-06-07	32.28	32.83	32.10	32.41	30.64	qfq	1,605,521	52,075,997	0.59%
2024-06-06	33.52	33.89	31.80	32.22	30.46	qfq	2,186,300	71,228,975	-3.82%
2024-06-05	34.10	34.26	33.50	33.50	31.67	qfq	1,477,691	50,097,145	-2.30%
2024-06-04	34.37	34.42	33.75	34.29	32.42	qfq	1,803,600	61,469,927	-0.23%
2024-06-03	34.66	34.95	34.03	34.37	32.50	qfq	1,415,146	48,604,894	-1.24%
2024-05-31	34.28	34.97	34.28	34.80	32.90	qfq	1,251,500	43,534,316	0.99%
2024-05-30	34.19	34.90	34.07	34.46	32.58	qfq	1,166,500	40,114,743	0.00%
2024-05-29	34.57	35.00	34.31	34.46	32.58	qfq	1,152,500	39,915,046	-0.09%
2024-05-28	35.08	35.08	34.41	34.49	32.61	qfq	1,358,700	47,084,588	-1.54%
2024-05-27	35.11	35.38	33.98	35.03	33.12	qfq	2,018,600	69,649,380	-0.62%
2024-05-24	35.61	36.06	35.15	35.25	33.33	qfq	1,901,748	67,383,409	-1.18%
2024-05-23	36.85	36.85	35.42	35.67	33.73	qfq	2,466,400	88,299,246	-2.54%
2024-05-22	37.16	37.25	36.19	36.60	34.60	qfq	1,543,500	56,419,560	-0.65%
2024-05-21	37.65	37.69	36.50	36.84	34.83	qfq	2,672,300	98,644,789	-2.33%
2024-05-20	37.20	38.57	37.20	37.72	35.66	qfq	3,032,312	114,893,484	1.48%
2024-05-17	36.64	37.25	36.28	37.17	35.14	qfq	2,849,700	105,171,684	1.25%
2024-05-16	36.41	37.10	36.35	36.71	34.71	qfq	1,916,600	70,491,244	0.99%
2024-05-15	37.40	37.47	36.25	36.35	34.37	qfq	1,480,681	54,301,390	-1.62%
2024-05-14	35.90	37.30	35.75	36.95	34.94	qfq	2,688,619	98,923,579	2.58%
2024-05-13	36.55	36.92	35.65	36.02	34.06	qfq	2,856,219	103,043,829	-1.48%
2024-05-10	37.94	38.46	36.43	36.56	34.57	qfq	3,832,104	141,994,857	-3.69%
2024-05-09	37.60	38.49	37.50	37.96	35.89	qfq	2,159,500	82,182,252	0.29%
2024-05-08	39.00	39.10	37.37	37.85	35.79	qfq	3,289,481	124,708,382	-3.00%
2024-05-07	37.27	39.18	36.53	39.02	36.89	qfq	4,506,247	170,626,429	4.84%
2024-05-06	36.06	37.62	36.06	37.22	35.19	qfq	3,045,982	113,168,161	3.91%
2024-04-30	36.23	37.10	35.55	35.82	33.87	qfq	4,039,707	145,843,878	-1.73%
2024-04-29	33.91	36.55	33.90	36.45	34.46	qfq	4,688,254	167,208,139	10.82%
2024-04-26	32.09	32.96	31.92	32.89	31.10	qfq	1,608,553	52,177,568	1.98%
2024-04-25	31.66	32.50	31.50	32.25	30.49	qfq	1,256,877	40,330,257	1.32%
2024-04-24	31.42	32.07	30.75	31.83	30.09	qfq	1,853,700	58,372,309	1.37%
2024-04-23	29.96	31.50	29.75	31.40	29.69	qfq	2,434,800	75,627,423	4.81%
2024-04-22	29.38	30.33	28.65	29.96	28.33	qfq	1,574,594	46,605,215	1.97%
2024-04-19	29.70	29.96	28.86	29.38	27.78	qfq	1,547,341	45,284,699	-2.10%
2024-04-18	29.99	30.91	29.20	30.01	28.37	qfq	1,828,983	55,139,218	-0.89%
2024-04-17	29.28	30.50	29.00	30.28	28.63	qfq	2,032,578	60,590,838	7.15%
2024-04-16	29.69	29.74	28.19	28.26	26.72	qfq	2,093,395	60,151,297	-5.55%
2024-04-15	30.81	31.26	29.31	29.92	28.29	qfq	1,826,059	55,047,377	-2.89%
2024-04-12	31.60	32.15	30.76	30.81	29.13	qfq	1,841,533	57,383,839	-2.93%
2024-04-11	32.03	32.57	31.73	31.74	30.01	qfq	1,402,278	44,998,647	-2.07%
2024-04-10	33.59	33.78	32.10	32.41	30.64	qfq	1,292,749	42,256,389	-3.48%
2024-04-09	32.50	33.72	32.25	33.58	31.75	qfq	1,849,279	61,196,411	3.64%
2024-04-08	33.70	33.70	32.36	32.40	30.63	qfq	2,042,119	66,677,901	-4.11%
2024-04-03	33.89	34.09	33.40	33.79	31.95	qfq	1,522,150	51,333,189	-0.30%
2024-04-02	34.81	34.81	33.60	33.89	32.04	qfq	1,923,803	65,365,490	-2.89%
2024-04-01	32.95	35.10	32.95	34.90	33.00	qfq	2,134,863	73,370,734	5.98%
2024-03-29	33.30	33.64	32.52	32.93	31.13	qfq	1,387,534	45,677,959	-1.41%
2024-03-28	33.00	33.57	32.71	33.40	31.58	qfq	2,645,240	87,679,536	-0.77%
2024-03-27	33.98	34.99	33.66	33.66	31.82	qfq	2,613,087	90,087,160	-0.80%
2024-03-26	33.69	34.34	33.37	33.93	32.08	qfq	1,316,200	44,601,742	0.68%
2024-03-25	34.75	34.83	33.66	33.70	31.86	qfq	1,385,600	47,481,906	-3.38%
2024-03-22	35.95	36.22	34.56	34.88	32.98	qfq	2,274,983	79,709,546	-3.62%
2024-03-21	36.66	36.97	35.74	36.19	34.22	qfq	1,795,299	64,953,194	-1.15%
2024-03-20	36.53	36.74	35.96	36.61	34.61	qfq	1,461,824	53,184,333	0.19%
2024-03-19	36.60	37.06	36.02	36.54	34.55	qfq	2,116,527	77,462,800	-0.14%
2024-03-18	37.33	37.82	35.71	36.59	34.60	qfq	3,138,996	114,242,774	-2.11%
2024-03-15	36.59	37.58	36.40	37.38	35.34	qfq	1,627,736	60,163,888	2.41%
2024-03-14	36.95	37.57	36.25	36.50	34.51	qfq	1,772,933	65,361,908	-2.12%
2024-03-13	36.80	38.98	36.80	37.29	35.26	qfq	3,364,814	126,479,834	1.86%
2024-03-12	35.27	37.00	35.01	36.61	34.61	qfq	2,335,076	84,412,825	4.01%
2024-03-11	33.88	35.26	33.70	35.20	33.28	qfq	1,776,607	61,453,518	4.39%
2024-03-08	34.13	34.55	33.30	33.72	31.88	qfq	1,157,700	39,156,907	-0.62%
2024-03-07	34.60	35.21	33.86	33.93	32.08	qfq	1,431,635	49,310,893	-2.75%
2024-03-06	34.43	35.39	33.91	34.89	32.99	qfq	1,417,202	49,165,509	-0.46%
2024-03-05	35.36	35.65	34.30	35.05	33.14	qfq	1,453,700	50,765,661	-1.85%
2024-03-04	35.93	36.16	35.08	35.71	33.76	qfq	1,681,600	59,879,345	0.28%
2024-03-01	35.88	35.88	34.87	35.61	33.67	qfq	1,838,430	65,105,942	-0.20%
2024-02-29	34.99	35.88	34.50	35.68	33.73	qfq	2,492,500	87,682,291	1.97%
2024-02-28	37.66	38.30	34.99	34.99	33.08	qfq	2,994,337	110,318,633	-6.24%
2024-02-27	36.04	37.32	35.92	37.32	35.29	qfq	2,063,512	75,546,715	2.33%
2024-02-26	35.94	37.27	35.59	36.47	34.48	qfq	2,508,370	91,248,646	0.80%
2024-02-23	35.12	36.49	34.91	36.18	34.21	qfq	2,767,213	98,873,487	2.20%
2024-02-22	34.95	35.43	34.41	35.40	33.47	qfq	2,531,693	88,251,798	-0.65%
2024-02-21	32.75	36.95	32.75	35.63	33.69	qfq	4,232,422	149,762,556	7.61%
2024-02-20	33.43	33.43	32.49	33.11	31.30	qfq	2,358,366	77,576,017	-1.34%
2024-02-19	34.11	35.16	32.64	33.56	31.73	qfq	2,891,565	97,432,608	-1.21%
2024-02-08	31.51	34.36	31.28	33.97	32.12	qfq	3,894,384	129,632,352	7.81%
2024-02-07	30.00	33.27	30.00	31.51	29.79	qfq	4,395,806	140,180,246	4.68%
2024-02-06	28.62	30.70	27.14	30.10	28.46	qfq	4,184,900	122,049,153	3.58%
2024-02-05	31.81	32.00	28.59	29.06	27.48	qfq	4,944,793	147,065,542	-9.05%
2024-02-02	33.56	33.87	30.49	31.95	30.21	qfq	3,275,098	105,637,885	-4.31%
2024-02-01	34.30	34.35	33.03	33.39	31.57	qfq	2,931,076	98,352,955	-2.85%
2024-01-31	35.83	36.48	34.11	34.37	32.50	qfq	4,237,034	148,583,811	-4.87%
2024-01-30	37.50	37.75	35.62	36.13	34.16	qfq	4,801,361	177,052,422	-6.91%
2024-01-29	40.40	40.44	38.66	38.81	36.69	qfq	2,117,863	83,043,253	-2.68%
2024-01-26	40.70	41.25	39.74	39.88	37.71	qfq	1,550,884	62,981,311	-1.75%
2024-01-25	39.40	40.61	38.61	40.59	38.38	qfq	2,113,944	84,140,596	3.68%
2024-01-24	39.50	39.97	37.67	39.15	37.02	qfq	2,262,475	87,464,502	0.03%
2024-01-23	39.87	40.27	38.86	39.14	37.01	qfq	2,373,736	93,424,936	-1.04%
2024-01-22	43.23	43.23	39.41	39.55	37.39	qfq	2,708,600	110,622,500	-7.89%
2024-01-19	43.80	44.19	42.93	42.94	40.60	qfq	1,579,700	68,611,568	-2.30%
2024-01-18	44.51	44.70	42.93	43.95	41.55	qfq	1,520,069	66,287,331	-1.72%
2024-01-17	45.98	45.98	44.60	44.72	42.28	qfq	1,333,384	60,385,598	-2.32%
2024-01-16	45.89	46.42	44.88	45.78	43.28	qfq	1,120,900	51,140,605	-0.26%
2024-01-15	45.84	46.66	45.66	45.90	43.40	qfq	1,471,700	67,884,880	-0.22%
2024-01-12	45.91	47.14	45.81	46.00	43.49	qfq	1,605,500	74,634,294	0.02%
2024-01-11	45.81	46.08	45.34	45.99	43.48	qfq	1,338,700	61,231,331	0.39%
2024-01-10	44.32	46.20	44.01	45.81	43.31	qfq	1,533,034	69,676,357	2.94%
2024-01-09	44.32	45.37	43.71	44.50	42.07	qfq	1,248,116	55,555,073	1.07%
2024-01-08	45.80	45.94	44.00	44.03	41.63	qfq	1,206,363	53,809,285	-4.01%
2024-01-05	46.77	46.79	45.56	45.87	43.37	qfq	950,900	43,796,507	-1.92%
2024-01-04	47.65	47.65	46.54	46.77	44.22	qfq	744,886	34,868,311	-1.56%
2024-01-03	48.50	48.50	47.02	47.51	44.92	qfq	1,749,034	83,050,375	-2.64%
2024-01-02	48.60	49.68	47.82	48.80	46.14	qfq	1,542,375	75,055,427	0.51%
2023-12-29	48.13	49.01	47.89	48.55	45.90	qfq	1,366,200	66,070,999	0.83%
2023-12-28	45.73	48.60	45.67	48.15	45.52	qfq	1,723,500	81,763,129	4.83%
2023-12-27	45.50	46.06	45.01	45.93	43.43	qfq	686,701	31,282,161	0.97%
2023-12-26	46.05	46.31	45.17	45.49	43.01	qfq	722,499	32,958,716	-1.52%
2023-12-25	46.11	46.45	45.68	46.19	43.67	qfq	658,160	30,292,235	0.06%
2023-12-22	46.62	46.90	45.84	46.16	43.64	qfq	904,876	41,875,012	-0.73%
2023-12-21	45.44	46.82	45.37	46.50	43.96	qfq	925,465	42,654,440	1.84%
2023-12-20	46.99	47.07	45.60	45.66	43.17	qfq	935,200	43,278,098	-2.50%
2023-12-19	46.66	47.19	46.50	46.83	44.28	qfq	726,205	34,015,227	0.06%
2023-12-18	47.48	47.73	46.64	46.80	44.25	qfq	820,209	38,494,130	-1.72%
2023-12-15	47.51	48.50	47.51	47.62	45.02	qfq	924,600	44,313,718	-0.10%
2023-12-14	47.71	48.61	47.52	47.67	45.07	qfq	1,050,429	50,395,779	0.15%
2023-12-13	48.81	48.81	47.55	47.60	45.00	qfq	1,381,327	66,129,615	-2.50%
2023-12-12	49.94	50.03	48.66	48.82	46.16	qfq	1,495,499	73,518,545	-1.87%
2023-12-11	49.70	50.05	48.26	49.75	47.04	qfq	2,064,963	100,939,740	0.40%
2023-12-08	50.66	51.09	49.51	49.55	46.85	qfq	1,447,338	72,555,335	-2.19%
2023-12-07	51.23	51.24	50.15	50.66	47.90	qfq	1,257,100	63,593,939	-1.31%
2023-12-06	52.31	52.95	50.92	51.33	48.53	qfq	2,184,443	112,868,093	-2.43%
2023-12-05	51.99	53.57	51.61	52.61	49.74	qfq	1,580,560	83,596,571	0.98%
2023-12-04	53.73	54.07	51.51	52.10	49.26	qfq	2,182,875	113,834,496	-3.36%
2023-12-01	54.67	54.67	53.62	53.91	50.97	qfq	972,486	52,468,663	-1.39%
2023-11-30	54.25	54.77	53.21	54.67	51.69	qfq	1,178,900	63,703,412	1.13%
2023-11-29	55.16	55.16	53.74	54.06	51.11	qfq	798,500	43,237,798	-1.71%
2023-11-28	54.17	55.30	53.58	55.00	52.00	qfq	1,093,880	60,048,213	1.80%
2023-11-27	54.01	54.45	53.28	54.03	51.08	qfq	963,187	51,913,946	-0.39%
2023-11-24	54.45	54.99	53.77	54.24	51.28	qfq	582,550	31,580,448	-0.15%
2023-11-23	54.90	54.90	53.75	54.32	51.36	qfq	789,315	42,695,301	-0.57%
2023-11-22	55.40	55.60	54.60	54.63	51.65	qfq	665,400	36,527,710	-1.89%
2023-11-21	55.30	56.69	54.94	55.68	52.64	qfq	1,717,239	95,856,160	0.87%
2023-11-20	55.45	55.51	54.00	55.20	52.19	qfq	1,157,100	63,434,643	0.07%
2023-11-17	54.99	55.51	54.69	55.16	52.15	qfq	777,300	42,825,366	0.31%
2023-11-16	55.86	55.86	54.70	54.99	51.99	qfq	937,621	51,728,353	-1.49%
2023-11-15	55.81	56.10	55.41	55.82	52.78	qfq	1,028,700	57,325,169	0.76%
2023-11-14	55.00	56.10	54.63	55.40	52.38	qfq	1,036,125	57,417,003	1.28%
2023-11-13	55.47	55.66	54.30	54.70	51.72	qfq	1,039,450	57,047,883	0.74%
2023-11-10	54.88	54.88	53.90	54.30	51.34	qfq	821,900	44,604,599	-1.06%
2023-11-09	55.38	57.00	54.80	54.88	51.89	qfq	1,629,690	90,608,019	-0.90%
2023-11-08	55.27	55.65	54.72	55.38	52.36	qfq	1,197,665	65,919,259	0.51%
2023-11-07	55.65	55.65	54.61	55.10	52.10	qfq	1,155,100	63,443,134	-1.02%
2023-11-06	55.33	56.20	54.96	55.67	52.63	qfq	1,404,210	77,712,918	0.61%
2023-11-03	52.40	55.80	52.40	55.33	52.31	qfq	3,121,312	171,389,859	5.59%
2023-11-02	53.30	53.44	52.37	52.40	49.54	qfq	1,166,323	61,519,078	-1.71%
2023-11-01	54.19	54.80	53.30	53.31	50.40	qfq	1,457,694	78,254,411	-0.87%
2023-10-31	54.49	54.50	53.20	53.78	50.85	qfq	1,357,300	73,113,459	-1.34%
2023-10-30	55.47	56.36	53.61	54.51	51.54	qfq	4,026,012	220,062,612	-2.97%
2023-10-27	53.00	56.80	52.00	56.18	53.12	qfq	4,867,930	268,731,585	4.08%
2023-10-26	60.82	60.82	51.61	53.98	51.04	qfq	6,633,521	361,949,649	-15.68%
2023-10-25	61.17	64.80	61.16	64.02	60.53	qfq	1,637,674	104,071,179	5.85%
2023-10-24	59.57	60.78	59.29	60.48	57.18	qfq	884,074	53,202,833	1.68%
2023-10-23	60.27	60.93	58.60	59.48	56.24	qfq	758,774	45,011,408	-1.31%
2023-10-20	61.00	61.85	60.12	60.27	56.98	qfq	450,298	27,490,404	-1.07%
2023-10-19	61.35	62.61	60.75	60.92	57.60	qfq	557,197	34,259,889	-1.10%
2023-10-18	62.38	62.61	61.30	61.60	58.24	qfq	561,700	34,675,825	-1.55%
2023-10-17	64.15	64.15	62.31	62.57	59.16	qfq	648,100	40,687,617	-1.67%
2023-10-16	66.15	66.15	62.80	63.63	60.16	qfq	1,214,940	77,555,356	-3.88%
2023-10-13	65.88	66.42	63.45	66.20	62.59	qfq	1,331,633	86,393,615	0.49%
2023-10-12	64.70	67.92	64.70	65.88	62.29	qfq	1,043,734	69,159,767	1.86%
2023-10-11	63.55	64.89	63.00	64.68	61.15	qfq	971,744	62,375,491	2.59%
2023-10-10	64.24	64.34	62.82	63.05	59.61	qfq	618,100	39,184,514	-0.80%
2023-10-09	63.71	64.12	62.69	63.56	60.09	qfq	577,481	36,696,673	-0.14%
2023-09-28	63.60	64.37	63.00	63.65	60.18	qfq	882,115	56,088,859	0.08%
2023-09-27	63.36	64.99	63.06	63.60	60.13	qfq	640,527	40,903,036	0.38%
2023-09-26	63.90	64.03	63.10	63.36	59.91	qfq	498,460	31,631,629	-1.08%
2023-09-25	64.32	64.45	63.05	64.05	60.56	qfq	621,800	39,638,239	0.02%
2023-09-22	63.91	64.40	63.42	64.04	60.55	qfq	651,000	41,610,929	0.19%
2023-09-21	64.80	64.80	63.40	63.92	60.44	qfq	668,300	42,677,326	-1.43%
2023-09-20	65.50	66.48	64.42	64.85	61.31	qfq	712,200	46,253,202	-1.41%
2023-09-19	66.99	67.14	65.18	65.78	62.19	qfq	719,895	47,291,008	-2.10%
2023-09-18	66.50	68.28	66.03	67.19	63.53	qfq	732,500	49,229,466	0.63%
2023-09-15	67.93	67.93	66.28	66.77	63.13	qfq	584,934	39,138,672	-1.20%
2023-09-14	68.26	68.45	66.81	67.58	63.90	qfq	380,200	25,636,824	-1.00%
2023-09-13	69.50	69.50	67.81	68.26	64.54	qfq	678,000	46,458,468	-1.29%
2023-09-12	68.00	70.07	67.00	69.15	65.38	qfq	1,385,301	95,710,744	1.13%
2023-09-11	66.73	69.22	66.27	68.38	64.65	qfq	1,183,090	80,409,528	2.46%
2023-09-08	67.53	68.26	66.72	66.74	63.10	qfq	716,500	48,287,629	-1.18%
2023-09-07	68.47	68.47	66.55	67.54	63.86	qfq	1,077,700	72,925,255	-1.34%
2023-09-06	69.28	69.82	68.10	68.46	64.73	qfq	1,069,100	73,419,988	-1.98%
2023-09-05	70.70	71.40	69.45	69.84	66.03	qfq	1,153,800	80,772,280	-1.31%
2023-09-04	70.32	71.58	69.41	70.77	66.91	qfq	1,947,038	137,163,439	1.35%
2023-09-01	70.53	72.10	69.74	69.83	66.02	qfq	2,284,418	161,837,233	-0.24%
2023-08-31	69.05	71.17	67.09	70.00	66.18	qfq	4,104,363	286,461,176	3.40%
2023-08-30	64.00	70.50	64.00	67.70	64.01	qfq	4,701,460	316,819,276	9.51%
2023-08-29	60.35	62.23	60.26	61.82	58.45	qfq	1,053,647	64,847,442	1.08%
2023-08-28	65.39	65.39	60.50	61.16	57.83	qfq	1,482,733	91,827,626	1.31%
2023-08-25	60.50	61.46	59.20	60.37	57.08	qfq	1,158,794	69,926,549	-0.48%
2023-08-24	58.95	61.15	58.33	60.66	57.35	qfq	1,700,541	101,810,347	3.87%
2023-08-23	60.04	60.25	58.29	58.40	55.22	qfq	1,491,624	87,858,379	-3.20%
2023-08-22	61.55	62.52	59.29	60.33	57.04	qfq	1,778,300	106,926,050	-1.90%
2023-08-21	62.41	62.98	61.47	61.50	58.15	qfq	892,803	55,516,141	-1.46%
2023-08-18	64.97	65.39	62.41	62.41	59.01	qfq	881,300	55,893,735	-4.01%
2023-08-17	64.14	65.40	63.60	65.02	61.48	qfq	1,005,681	65,082,515	1.04%
2023-08-16	62.30	64.69	62.30	64.35	60.84	qfq	2,126,613	136,047,885	2.80%
2023-08-15	64.90	64.90	62.13	62.60	59.19	qfq	1,572,996	98,997,537	-3.16%
2023-08-14	65.08	65.97	62.81	64.64	61.12	qfq	2,270,947	145,286,633	-1.43%
2023-08-11	67.30	68.40	65.50	65.58	62.00	qfq	1,277,900	84,998,031	-3.33%
2023-08-10	67.00	67.85	66.36	67.84	64.14	qfq	1,276,800	85,764,580	1.48%
2023-08-09	67.81	68.10	66.62	66.85	63.21	qfq	1,570,267	105,390,421	-1.95%
2023-08-08	68.76	69.08	67.35	68.18	64.46	qfq	1,601,056	108,862,941	-0.81%
2023-08-07	69.33	69.70	68.24	68.74	64.99	qfq	1,778,503	122,405,017	-0.75%
2023-08-04	70.88	71.99	69.03	69.26	65.48	qfq	2,142,370	149,550,346	-2.45%
2023-08-03	70.12	71.70	69.20	71.00	67.13	qfq	2,115,561	149,677,708	1.43%
2023-08-02	69.89	70.98	69.00	70.00	66.18	qfq	1,517,179	106,099,520	-0.03%
2023-08-01	71.50	71.71	69.71	70.02	66.20	qfq	3,493,865	246,082,011	-3.98%
2023-07-31	68.00	73.36	68.00	72.92	68.94	qfq	5,855,687	419,462,855	8.90%
2023-07-28	64.66	67.18	63.86	66.96	63.31	qfq	2,509,549	165,747,563	3.41%
2023-07-27	64.31	65.97	64.20	64.75	61.22	qfq	1,423,292	92,696,941	0.14%
2023-07-26	64.00	64.93	63.25	64.66	61.13	qfq	1,312,347	84,331,687	0.56%
2023-07-25	62.77	64.97	62.77	64.30	60.79	qfq	1,806,841	115,877,962	3.58%
2023-07-24	61.90	62.65	61.22	62.08	58.70	qfq	992,737	61,708,036	-0.67%
2023-07-21	60.72	63.20	60.71	62.50	59.09	qfq	1,945,774	120,841,816	2.22%
2023-07-20	61.55	62.30	60.77	61.14	57.81	qfq	826,230	50,825,389	-0.67%
2023-07-19	61.94	62.50	61.30	61.55	58.19	qfq	658,645	40,597,222	-1.05%
2023-07-18	62.78	63.01	61.88	62.20	58.81	qfq	951,756	59,153,513	-0.92%