SECURITY DETAIL · RAW DATA

百普赛斯301080.SZ

ASZSECNYSTOCK

最近收盘价48.352026-07-17

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）9,619,820

成交额（元）475,712,753

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
2026-06-04	2026-06-11	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-04	2025-07-11	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-04	2025-07-11	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-01-17	2025-01-24	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-29	2024-07-05	cash_dividend	0.9	—	—	—	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	52.65	52.90	47.21	48.35	48.35	qfq	9,619,820	475,712,753	-9.98%
2026-07-16	53.15	54.87	51.64	53.71	53.71	qfq	7,645,536	408,201,126	-0.32%
2026-07-15	52.78	56.75	52.23	53.88	53.88	qfq	12,779,819	699,943,605	1.07%
2026-07-14	50.22	54.47	49.36	53.31	53.31	qfq	10,053,042	526,587,399	6.13%
2026-07-13	50.50	51.29	49.48	50.23	50.23	qfq	5,879,572	295,719,773	-0.73%
2026-07-10	47.70	52.30	47.09	50.60	50.60	qfq	7,259,935	367,706,592	5.31%
2026-07-09	47.01	49.98	46.50	48.05	48.05	qfq	5,157,670	249,551,972	1.69%
2026-07-08	49.00	49.37	47.00	47.25	47.25	qfq	5,275,507	252,803,895	-3.18%
2026-07-07	49.59	51.30	48.71	48.80	48.80	qfq	5,304,417	264,066,154	-1.61%
2026-07-06	49.00	51.68	48.62	49.60	49.60	qfq	6,519,216	324,404,224	1.45%
2026-07-03	48.15	49.49	47.80	48.89	48.89	qfq	5,627,203	273,921,019	3.12%
2026-07-02	48.07	49.86	47.36	47.41	47.41	qfq	5,118,397	247,200,177	-3.44%
2026-07-01	47.50	49.50	45.74	49.10	49.10	qfq	6,960,336	332,687,353	2.29%
2026-06-30	47.78	48.78	46.70	48.00	48.00	qfq	6,996,270	336,201,121	0.52%
2026-06-29	43.72	48.50	43.11	47.75	47.75	qfq	10,095,285	465,774,885	9.22%
2026-06-26	44.16	46.35	43.72	43.72	43.72	qfq	5,463,743	246,127,119	-2.89%
2026-06-25	44.32	45.60	41.41	45.02	45.02	qfq	7,880,260	342,566,592	1.01%
2026-06-24	41.06	45.30	40.78	44.57	44.57	qfq	8,357,002	362,323,813	7.63%
2026-06-23	39.80	41.99	39.73	41.41	41.41	qfq	5,223,752	215,325,023	3.19%
2026-06-22	40.00	40.15	37.91	40.13	40.13	qfq	4,376,949	171,070,718	-0.64%
2026-06-18	38.50	41.47	38.07	40.39	40.39	qfq	4,731,227	190,415,636	4.80%
2026-06-17	38.23	38.73	37.41	38.54	38.54	qfq	2,453,750	93,076,506	1.10%
2026-06-16	37.45	38.15	37.07	38.12	38.12	qfq	2,043,109	76,923,962	1.79%
2026-06-15	37.09	37.53	37.00	37.45	37.45	qfq	2,042,572	76,089,734	0.78%
2026-06-12	36.70	37.66	36.60	37.16	37.16	qfq	2,950,806	109,607,312	1.50%
2026-06-11	36.81	37.22	36.05	36.61	36.61	qfq	1,697,820	61,961,682	-2.50%
2026-06-10	36.80	37.77	36.62	37.55	36.95	qfq	1,946,650	72,417,144	1.40%
2026-06-09	36.44	37.28	36.22	37.03	36.44	qfq	1,465,930	53,976,709	1.54%
2026-06-08	37.12	38.09	35.87	36.47	35.89	qfq	2,758,446	101,289,078	-4.28%
2026-06-05	37.85	38.99	37.61	38.10	37.49	qfq	2,674,784	102,522,923	1.90%
2026-06-04	38.79	38.79	37.03	37.39	36.79	qfq	2,745,371	103,574,766	-3.39%
2026-06-03	39.50	39.57	38.46	38.70	38.08	qfq	1,926,466	75,063,774	-2.45%
2026-06-02	39.99	40.08	39.16	39.67	39.04	qfq	1,893,130	75,011,436	-1.02%
2026-06-01	40.48	41.20	39.87	40.08	39.44	qfq	2,157,966	87,015,452	-1.16%
2026-05-29	41.40	41.88	40.21	40.55	39.90	qfq	2,792,956	114,045,157	-1.27%
2026-05-28	41.99	41.99	40.31	41.07	40.41	qfq	2,061,670	84,272,141	-1.72%
2026-05-27	41.70	42.89	41.18	41.79	41.12	qfq	2,550,358	107,262,013	0.46%
2026-05-26	41.96	42.08	40.94	41.60	40.94	qfq	2,239,722	92,759,703	-1.42%
2026-05-25	42.68	42.84	41.59	42.20	41.53	qfq	1,795,690	75,445,208	-0.59%
2026-05-22	43.20	43.48	41.91	42.45	41.77	qfq	2,011,406	85,443,491	-0.82%
2026-05-21	43.91	45.14	42.80	42.80	42.12	qfq	3,346,337	147,797,629	-2.62%
2026-05-20	44.09	44.99	43.66	43.95	43.25	qfq	2,542,530	112,254,541	-0.72%
2026-05-19	43.35	44.59	43.35	44.27	43.56	qfq	3,065,864	135,178,812	2.03%
2026-05-18	45.27	45.27	42.99	43.39	42.70	qfq	3,618,829	158,665,845	-3.36%
2026-05-15	44.60	46.10	43.78	44.90	44.18	qfq	4,754,999	213,699,503	0.51%
2026-05-14	43.72	45.65	42.80	44.67	43.96	qfq	5,593,923	248,077,159	2.15%
2026-05-13	44.30	44.40	43.52	43.73	43.03	qfq	3,721,770	163,181,527	-1.66%
2026-05-12	45.92	45.94	44.40	44.47	43.76	qfq	4,333,035	194,157,807	-3.87%
2026-05-11	45.95	46.56	44.44	46.26	45.52	qfq	4,964,847	225,472,026	0.59%
2026-05-08	44.95	46.97	44.47	45.99	45.26	qfq	4,947,921	226,266,002	2.36%
2026-05-07	44.77	45.18	44.37	44.93	44.21	qfq	2,590,043	116,085,933	0.67%
2026-05-06	44.70	45.30	44.21	44.63	43.92	qfq	3,279,977	147,008,286	-0.16%
2026-04-30	45.21	45.70	44.46	44.70	43.99	qfq	2,495,410	112,123,282	-1.74%
2026-04-29	45.01	45.55	44.25	45.49	44.76	qfq	2,701,535	121,619,358	-0.11%
2026-04-28	46.04	46.73	45.26	45.54	44.81	qfq	2,960,740	135,656,516	-1.45%
2026-04-27	45.90	46.50	45.50	46.21	45.47	qfq	2,265,047	104,259,074	0.63%
2026-04-24	45.93	46.57	45.30	45.92	45.19	qfq	2,804,387	128,982,107	-0.61%
2026-04-23	47.81	47.81	45.80	46.20	45.46	qfq	3,750,823	174,942,365	-3.75%
2026-04-22	46.55	48.49	46.36	48.00	47.23	qfq	5,112,183	244,184,979	3.67%
2026-04-21	47.29	47.43	46.02	46.30	45.56	qfq	4,525,685	210,478,065	-2.53%
2026-04-20	47.89	48.70	47.33	47.50	46.74	qfq	3,563,537	170,141,213	-1.17%
2026-04-17	48.74	49.30	47.96	48.06	47.29	qfq	3,841,037	185,230,885	-2.38%
2026-04-16	49.79	50.25	48.89	49.23	48.44	qfq	5,171,862	254,833,171	-2.13%
2026-04-15	50.41	51.68	49.32	50.30	49.50	qfq	8,972,628	455,110,837	1.04%
2026-04-14	48.23	50.39	47.50	49.78	48.98	qfq	5,071,251	246,714,485	3.24%
2026-04-13	48.90	49.33	47.75	48.22	47.45	qfq	3,651,417	176,690,281	-1.33%
2026-04-10	46.87	50.00	46.62	48.87	48.09	qfq	7,000,024	342,314,455	4.87%
2026-04-09	46.83	47.38	45.84	46.60	45.86	qfq	4,001,982	186,143,981	-1.15%
2026-04-08	46.37	47.34	46.13	47.14	46.39	qfq	5,845,224	273,111,613	3.83%
2026-04-07	45.44	47.18	44.62	45.40	44.67	qfq	4,845,367	221,622,157	-0.35%
2026-04-03	48.37	48.44	45.56	45.56	44.83	qfq	6,759,555	313,759,350	-6.08%
2026-04-02	50.00	50.00	47.73	48.51	47.73	qfq	8,500,960	413,538,988	-1.26%
2026-04-01	43.99	50.97	43.78	49.13	48.34	qfq	12,795,295	613,120,434	12.22%
2026-03-31	42.38	44.57	42.27	43.78	43.08	qfq	5,100,930	223,496,111	2.94%
2026-03-30	41.97	42.84	41.76	42.53	41.85	qfq	2,595,590	110,094,770	0.47%
2026-03-27	40.03	42.39	39.91	42.33	41.65	qfq	3,511,068	146,677,866	4.42%
2026-03-26	41.02	41.68	40.30	40.54	39.89	qfq	2,257,922	92,422,464	-1.00%
2026-03-25	41.07	41.44	40.61	40.95	40.30	qfq	2,557,939	104,866,247	0.05%
2026-03-24	40.38	40.93	39.70	40.93	40.28	qfq	2,822,653	113,963,876	3.44%
2026-03-23	40.58	41.31	39.12	39.57	38.94	qfq	3,300,658	132,786,055	-4.77%
2026-03-20	42.32	43.10	41.52	41.55	40.89	qfq	2,679,367	113,392,698	-1.63%
2026-03-19	43.60	43.88	42.07	42.24	41.57	qfq	3,515,688	149,864,574	-3.80%
2026-03-18	43.77	43.98	43.20	43.91	43.21	qfq	2,084,629	90,982,818	0.83%
2026-03-17	44.36	44.87	43.50	43.55	42.85	qfq	2,356,039	103,991,861	-1.76%
2026-03-16	44.86	44.95	43.84	44.33	43.62	qfq	3,027,554	133,734,614	-1.18%
2026-03-13	45.33	45.75	44.57	44.86	44.14	qfq	2,661,186	119,911,169	-1.30%
2026-03-12	45.57	46.96	45.01	45.45	44.72	qfq	4,831,724	222,621,468	0.51%
2026-03-11	45.12	46.12	44.93	45.22	44.50	qfq	4,266,778	194,180,993	0.89%
2026-03-10	44.20	44.94	44.04	44.82	44.10	qfq	3,108,260	138,352,050	2.73%
2026-03-09	44.29	44.50	43.01	43.63	42.93	qfq	3,563,233	155,418,493	-3.04%
2026-03-06	43.30	45.06	43.22	45.00	44.28	qfq	3,007,276	133,885,258	3.71%
2026-03-05	44.23	44.23	43.13	43.39	42.70	qfq	2,367,268	103,249,617	-0.34%
2026-03-04	43.62	44.30	43.38	43.54	42.84	qfq	2,649,271	115,847,981	-0.84%
2026-03-03	45.20	45.87	43.80	43.91	43.21	qfq	4,296,459	192,062,739	-2.68%
2026-03-02	47.28	47.68	44.93	45.12	44.40	qfq	6,612,972	303,013,485	-6.27%
2026-02-27	48.35	48.91	47.80	48.14	47.37	qfq	3,836,186	184,663,222	-0.68%
2026-02-26	49.32	49.32	48.20	48.47	47.70	qfq	3,118,604	151,521,863	-1.74%
2026-02-25	49.32	49.70	48.97	49.33	48.54	qfq	2,873,472	141,216,298	0.02%
2026-02-24	50.00	50.29	49.22	49.32	48.53	qfq	2,762,266	136,577,317	-1.52%
2026-02-13	50.32	51.97	50.01	50.08	49.28	qfq	3,292,485	167,967,833	-1.22%
2026-02-12	50.33	52.78	50.27	50.70	49.89	qfq	6,016,447	311,443,606	0.94%
2026-02-11	49.47	50.65	49.39	50.23	49.43	qfq	2,657,029	133,149,524	1.43%
2026-02-10	50.27	50.56	49.02	49.52	48.73	qfq	3,407,751	169,381,353	-1.45%
2026-02-09	49.94	50.98	49.28	50.25	49.45	qfq	3,738,714	187,671,889	1.17%
2026-02-06	49.50	50.27	49.21	49.67	48.88	qfq	3,009,356	149,789,084	0.18%
2026-02-05	50.50	51.02	49.23	49.58	48.79	qfq	3,709,730	184,580,958	-2.31%
2026-02-04	52.08	52.08	50.16	50.75	49.94	qfq	3,529,360	179,300,672	-2.67%
2026-02-03	52.55	53.39	51.50	52.14	51.31	qfq	3,795,110	197,707,629	0.23%
2026-02-02	55.65	55.67	52.02	52.02	51.19	qfq	4,801,521	256,322,892	-6.52%
2026-01-30	57.69	58.39	54.61	55.65	54.76	qfq	5,491,189	304,990,713	-3.23%
2026-01-29	57.35	59.37	56.23	57.51	56.59	qfq	3,364,996	194,341,815	-1.15%
2026-01-28	62.00	62.00	58.00	58.18	57.25	qfq	5,736,499	341,510,344	-10.57%
2026-01-27	61.95	65.10	60.08	65.06	64.02	qfq	6,979,371	436,204,550	-6.19%
2026-01-26	61.80	71.49	61.80	69.35	68.24	qfq	7,586,978	509,254,820	12.58%
2026-01-23	62.82	63.21	61.12	61.60	60.62	qfq	1,833,917	113,284,163	-1.63%
2026-01-22	62.75	63.88	61.80	62.62	61.62	qfq	1,588,230	100,116,195	-0.05%
2026-01-21	60.50	63.33	60.46	62.65	61.65	qfq	1,727,413	107,632,205	2.77%
2026-01-20	60.84	62.18	60.60	60.96	59.99	qfq	1,687,201	103,351,707	0.40%
2026-01-19	61.49	62.43	60.59	60.72	59.75	qfq	1,958,610	119,785,555	-1.25%
2026-01-16	60.40	61.63	59.67	61.49	60.51	qfq	1,711,220	103,851,936	1.64%
2026-01-15	59.50	61.69	59.47	60.50	59.53	qfq	2,264,424	137,078,742	0.90%
2026-01-14	59.61	62.45	59.35	59.96	59.00	qfq	2,708,566	165,314,135	0.20%
2026-01-13	58.81	61.20	58.68	59.84	58.88	qfq	2,687,889	161,571,978	1.77%
2026-01-12	59.52	59.54	57.81	58.80	57.86	qfq	1,782,584	104,363,056	-0.39%
2026-01-09	57.99	59.16	57.49	59.03	58.09	qfq	1,569,655	91,607,714	2.31%
2026-01-08	57.69	58.50	57.32	57.70	56.78	qfq	1,315,964	76,128,485	0.12%
2026-01-07	56.16	59.35	56.12	57.63	56.71	qfq	2,745,652	159,822,499	1.96%
2026-01-06	56.44	56.80	54.68	56.52	55.62	qfq	2,250,967	125,352,333	0.52%
2026-01-05	53.97	57.21	53.21	56.23	55.33	qfq	2,797,472	156,029,784	4.13%
2025-12-31	52.85	54.10	52.39	54.00	53.14	qfq	1,155,340	61,680,871	2.39%
2025-12-30	52.85	53.48	52.74	52.74	51.90	qfq	798,900	42,393,058	-0.64%
2025-12-29	53.90	54.08	52.93	53.08	52.23	qfq	1,425,235	75,930,088	-1.89%
2025-12-26	55.21	55.30	53.88	54.10	53.24	qfq	856,910	46,669,677	-2.05%
2025-12-25	54.14	55.81	53.75	55.23	54.35	qfq	1,401,390	77,206,009	1.56%
2025-12-24	52.16	54.46	51.78	54.38	53.51	qfq	2,000,540	107,327,592	4.04%
2025-12-23	52.50	52.81	51.86	52.27	51.43	qfq	1,358,130	70,912,213	-1.30%
2025-12-22	53.07	53.30	52.47	52.96	52.11	qfq	1,015,330	53,778,195	-0.21%
2025-12-19	52.45	53.93	52.42	53.07	52.22	qfq	1,335,239	71,069,025	1.26%
2025-12-18	51.98	53.21	51.65	52.41	51.57	qfq	1,620,299	85,416,764	0.54%
2025-12-17	52.27	52.62	50.81	52.13	51.30	qfq	2,405,170	124,056,683	-0.29%
2025-12-16	52.82	53.13	52.14	52.28	51.44	qfq	1,204,900	63,268,678	-0.82%
2025-12-15	54.16	54.28	52.71	52.71	51.87	qfq	1,579,859	84,239,709	-2.70%
2025-12-12	54.46	54.60	53.55	54.17	53.30	qfq	985,715	53,393,746	-0.07%
2025-12-11	55.60	55.60	54.11	54.21	53.34	qfq	1,149,718	62,917,684	-1.63%
2025-12-10	54.01	55.27	53.51	55.11	54.23	qfq	1,418,884	77,615,725	1.92%
2025-12-09	55.26	55.30	53.60	54.07	53.21	qfq	2,169,690	117,821,458	-2.47%
2025-12-08	55.83	56.21	54.61	55.44	54.55	qfq	1,201,594	66,574,192	-0.11%
2025-12-05	54.82	56.00	54.82	55.50	54.61	qfq	1,604,887	88,855,761	1.24%
2025-12-04	55.88	55.88	54.52	54.82	53.94	qfq	1,294,253	71,365,020	-1.67%
2025-12-03	55.10	56.00	55.10	55.75	54.86	qfq	1,220,364	67,995,885	0.80%
2025-12-02	56.42	56.55	54.98	55.31	54.43	qfq	2,026,857	112,575,707	-1.97%
2025-12-01	58.45	58.75	56.05	56.42	55.52	qfq	2,352,083	134,320,277	-3.65%
2025-11-28	58.53	59.20	57.90	58.56	57.62	qfq	716,001	41,903,721	-0.24%
2025-11-27	58.30	59.48	58.30	58.70	57.76	qfq	975,040	57,450,387	0.65%
2025-11-26	57.84	59.80	57.67	58.32	57.39	qfq	1,110,485	65,399,806	0.95%
2025-11-25	59.13	59.20	57.37	57.77	56.85	qfq	988,330	57,499,845	-0.77%
2025-11-24	57.41	58.84	57.34	58.22	57.29	qfq	957,180	55,629,634	1.52%
2025-11-21	59.53	59.64	57.24	57.35	56.43	qfq	1,636,513	95,207,760	-3.81%
2025-11-20	59.93	61.78	59.02	59.62	58.67	qfq	1,578,218	95,374,365	0.27%
2025-11-19	60.60	60.79	58.58	59.46	58.51	qfq	1,329,810	79,263,405	-1.39%
2025-11-18	60.05	61.70	59.90	60.30	59.34	qfq	1,268,373	77,214,109	0.37%
2025-11-17	62.11	62.64	59.75	60.08	59.12	qfq	1,545,810	94,046,306	-3.14%
2025-11-14	61.85	62.95	61.57	62.03	61.04	qfq	1,047,783	65,280,531	-0.74%
2025-11-13	62.19	63.17	61.70	62.49	61.49	qfq	1,394,490	86,904,841	-0.26%
2025-11-12	61.22	62.92	60.84	62.65	61.65	qfq	2,016,872	125,441,079	2.24%
2025-11-11	61.29	62.28	60.53	61.28	60.30	qfq	955,877	58,500,802	0.00%
2025-11-10	60.16	61.96	59.50	61.28	60.30	qfq	1,748,720	106,359,705	2.47%
2025-11-07	60.74	60.83	59.53	59.80	58.84	qfq	1,200,890	71,970,939	-1.32%
2025-11-06	60.00	60.79	59.80	60.60	59.63	qfq	1,174,100	70,911,086	0.41%
2025-11-05	60.00	60.69	59.06	60.35	59.39	qfq	1,688,155	101,301,260	0.00%
2025-11-04	62.80	62.89	59.75	60.35	59.39	qfq	1,871,112	113,355,377	-3.35%
2025-11-03	65.00	66.00	59.67	62.44	61.44	qfq	4,319,600	267,936,461	-3.60%
2025-10-31	62.76	65.88	61.34	64.77	63.74	qfq	2,764,210	177,259,318	4.25%
2025-10-30	64.96	64.96	61.95	62.13	61.14	qfq	2,497,290	157,245,688	-3.52%
2025-10-29	65.27	68.10	63.33	64.40	63.37	qfq	3,764,547	246,515,798	-0.33%
2025-10-28	64.70	64.86	63.32	64.61	63.58	qfq	1,963,850	125,725,334	-0.02%
2025-10-27	63.82	65.97	63.82	64.62	63.59	qfq	2,288,480	148,151,929	2.05%
2025-10-24	60.50	63.57	60.00	63.32	62.31	qfq	3,175,669	198,451,945	4.89%
2025-10-23	60.01	61.95	59.00	60.37	59.41	qfq	2,310,187	138,948,863	0.17%
2025-10-22	60.89	61.28	59.80	60.27	59.31	qfq	1,294,254	78,024,212	-1.16%
2025-10-21	58.81	61.30	57.81	60.98	60.01	qfq	2,571,932	154,623,200	4.63%
2025-10-20	56.22	59.29	56.02	58.28	57.35	qfq	2,217,770	128,971,679	3.70%
2025-10-17	57.51	57.90	56.08	56.20	55.30	qfq	1,391,790	79,204,517	-2.01%
2025-10-16	57.73	59.94	56.92	57.35	56.43	qfq	2,194,090	127,630,014	-0.66%
2025-10-15	54.58	58.00	54.40	57.73	56.81	qfq	2,799,831	159,314,784	5.23%
2025-10-14	58.49	59.33	54.16	54.86	53.98	qfq	3,187,190	179,900,429	-4.84%
2025-10-13	59.59	63.16	57.12	57.65	56.73	qfq	3,702,060	218,672,092	-6.11%
2025-10-10	62.26	64.69	60.68	61.40	60.42	qfq	2,829,940	176,635,938	-0.44%
2025-10-09	59.38	63.38	59.03	61.67	60.68	qfq	2,915,322	179,132,477	3.54%
2025-09-30	58.70	60.18	58.41	59.56	58.61	qfq	2,006,870	118,790,386	1.79%
2025-09-29	59.40	59.71	57.40	58.51	57.58	qfq	2,003,060	116,710,649	-2.32%
2025-09-26	61.82	61.82	59.55	59.90	58.94	qfq	2,699,030	162,947,054	-3.64%
2025-09-25	60.11	63.75	59.81	62.16	61.17	qfq	4,345,511	270,579,484	3.43%
2025-09-24	59.24	61.34	58.90	60.10	59.14	qfq	1,976,559	118,793,450	1.04%
2025-09-23	61.00	61.60	58.08	59.48	58.53	qfq	2,833,340	169,478,296	-3.68%
2025-09-22	58.55	62.16	58.23	61.75	60.76	qfq	3,825,694	231,002,985	5.05%
2025-09-19	59.96	61.41	58.33	58.78	57.84	qfq	1,949,650	115,665,304	-1.80%
2025-09-18	59.98	61.28	58.88	59.86	58.90	qfq	3,373,580	202,296,325	0.27%
2025-09-17	61.04	62.00	58.76	59.70	58.75	qfq	2,788,359	166,906,189	-2.53%
2025-09-16	58.03	61.65	57.61	61.25	60.27	qfq	5,273,309	318,676,049	5.60%
2025-09-15	58.71	59.95	57.71	58.00	57.07	qfq	2,860,645	167,245,306	-1.64%
2025-09-12	59.36	59.96	57.02	58.97	58.03	qfq	4,281,113	250,667,001	1.11%
2025-09-11	59.99	60.11	54.50	58.32	57.39	qfq	6,492,503	367,994,048	-4.08%
2025-09-10	57.29	61.88	57.29	60.80	59.83	qfq	4,529,565	272,049,896	7.04%
2025-09-09	59.93	60.00	56.70	56.80	55.89	qfq	3,483,960	202,142,767	-6.04%
2025-09-08	58.01	60.48	57.66	60.45	59.48	qfq	3,767,080	224,046,582	3.09%
2025-09-05	61.28	61.43	57.18	58.64	57.70	qfq	5,372,985	312,633,688	-2.91%
2025-09-04	64.02	64.40	58.51	60.40	59.43	qfq	5,686,030	350,358,249	-7.79%
2025-09-03	59.05	65.99	58.44	65.50	64.45	qfq	5,650,548	351,514,975	12.10%
2025-09-02	59.54	60.10	57.36	58.43	57.50	qfq	2,128,135	124,723,474	-2.34%
2025-09-01	58.84	60.15	58.00	59.83	58.87	qfq	2,878,030	170,797,630	2.08%
2025-08-29	54.28	58.88	54.21	58.61	57.67	qfq	4,278,428	243,148,885	7.34%
2025-08-28	56.40	56.95	53.33	54.60	53.73	qfq	3,247,625	178,330,836	-2.99%
2025-08-27	57.00	59.49	56.20	56.28	55.38	qfq	2,844,876	164,156,403	-1.26%
2025-08-26	59.18	60.25	56.85	57.00	56.09	qfq	2,815,516	163,423,037	-3.75%
2025-08-25	57.98	59.97	57.78	59.22	58.27	qfq	3,004,313	176,966,504	2.40%
2025-08-22	59.51	61.20	57.52	57.83	56.91	qfq	3,181,651	187,347,041	-0.17%
2025-08-21	56.83	58.36	56.48	57.93	57.00	qfq	2,876,717	165,896,189	2.49%
2025-08-20	56.41	56.67	54.85	56.52	55.62	qfq	2,094,142	116,773,156	-0.28%
2025-08-19	55.70	59.18	55.60	56.68	55.77	qfq	3,557,076	204,725,385	1.34%
2025-08-18	55.18	56.67	54.57	55.93	55.04	qfq	3,429,915	189,961,169	1.30%
2025-08-15	55.29	55.88	53.56	55.21	54.33	qfq	5,068,011	277,316,961	-3.56%
2025-08-14	57.13	58.10	56.62	57.25	56.34	qfq	2,927,640	167,891,815	0.23%
2025-08-13	54.04	57.37	53.88	57.12	56.21	qfq	3,983,804	224,029,512	5.47%
2025-08-12	53.50	54.48	52.90	54.16	53.29	qfq	2,118,650	113,838,096	0.86%
2025-08-11	51.89	54.42	51.50	53.70	52.84	qfq	3,011,278	160,535,325	3.43%
2025-08-08	53.77	53.97	51.59	51.92	51.09	qfq	3,430,370	179,087,610	-3.80%
2025-08-07	53.89	55.15	53.36	53.97	53.11	qfq	2,077,694	111,999,134	-0.07%
2025-08-06	55.00	55.98	53.67	54.01	53.15	qfq	2,752,432	149,314,551	-2.12%
2025-08-05	55.50	56.40	54.40	55.18	54.30	qfq	2,262,923	124,865,940	-0.74%
2025-08-04	54.00	55.80	53.00	55.59	54.70	qfq	2,633,636	143,151,936	1.44%
2025-08-01	55.80	56.80	54.78	54.80	53.92	qfq	3,091,803	172,070,923	-2.68%
2025-07-31	55.39	58.49	54.70	56.31	55.41	qfq	3,918,091	223,135,638	1.62%
2025-07-30	57.01	57.50	54.72	55.41	54.52	qfq	4,146,928	233,319,795	-2.21%
2025-07-29	52.66	56.78	51.66	56.66	55.75	qfq	5,957,728	327,956,553	8.07%
2025-07-28	52.49	53.27	52.25	52.43	51.59	qfq	2,192,380	115,526,934	-0.55%
2025-07-25	53.95	54.90	52.52	52.72	51.88	qfq	3,682,260	196,709,013	-2.62%
2025-07-24	54.10	55.80	53.80	54.14	53.27	qfq	5,356,680	292,933,537	0.17%
2025-07-23	51.70	55.50	51.30	54.05	53.19	qfq	5,725,094	309,615,523	3.88%
2025-07-22	51.37	53.90	50.92	52.03	51.20	qfq	3,953,634	206,878,577	1.74%
2025-07-21	51.65	51.65	50.00	51.14	50.32	qfq	3,138,360	159,083,170	-0.99%
2025-07-18	52.17	52.50	51.20	51.65	50.82	qfq	3,209,451	165,794,962	-1.02%
2025-07-17	50.82	52.38	50.22	52.18	51.35	qfq	3,640,560	187,355,047	3.43%
2025-07-16	51.10	51.39	49.21	50.45	49.64	qfq	4,148,600	207,697,298	-1.81%
2025-07-15	50.40	51.98	50.08	51.38	50.56	qfq	4,333,545	221,233,312	0.67%
2025-07-14	49.50	51.13	48.73	51.04	50.22	qfq	4,071,642	203,250,005	2.78%
2025-07-11	48.20	50.37	48.18	49.66	48.87	qfq	3,301,030	163,253,505	-27.40%
2025-07-10	70.50	70.95	67.84	68.40	47.84	qfq	2,245,328	154,025,540	-2.01%
2025-07-09	68.90	70.70	68.23	69.80	48.82	qfq	3,195,839	222,114,738	1.19%
2025-07-08	68.00	69.74	67.50	68.98	48.25	qfq	2,643,401	182,021,399	1.26%
2025-07-07	71.80	71.80	67.59	68.12	47.64	qfq	3,764,900	259,159,429	-4.47%
2025-07-04	72.85	73.52	70.58	71.31	49.87	qfq	3,631,913	259,764,859	-2.02%
2025-07-03	71.00	74.24	70.18	72.78	50.90	qfq	3,669,047	266,825,633	2.67%
2025-07-02	71.80	73.98	69.06	70.89	49.58	qfq	3,356,245	236,995,794	-2.38%
2025-07-01	71.17	73.33	70.20	72.62	50.79	qfq	4,668,082	335,520,136	1.52%
2025-06-30	61.35	73.33	61.05	71.53	50.03	qfq	7,099,029	485,790,093	16.80%
2025-06-27	58.45	61.88	58.10	61.24	42.83	qfq	3,087,708	186,696,477	4.83%
2025-06-26	58.63	58.89	56.65	58.42	40.86	qfq	1,769,700	102,599,904	-0.36%
2025-06-25	57.60	59.18	57.58	58.63	41.01	qfq	2,514,314	147,000,136	2.00%
2025-06-24	53.30	57.79	53.03	57.48	40.20	qfq	3,219,690	178,280,345	8.58%
2025-06-23	52.61	53.84	52.24	52.94	37.03	qfq	1,677,950	88,803,609	0.09%
2025-06-20	54.24	54.63	52.80	52.89	36.99	qfq	1,615,850	86,457,653	-2.67%
2025-06-19	55.21	55.43	54.09	54.34	38.01	qfq	1,511,800	82,858,784	-1.84%
2025-06-18	55.20	56.19	54.75	55.36	38.72	qfq	2,001,715	110,784,720	-0.70%
2025-06-17	59.00	59.01	55.31	55.75	38.99	qfq	3,090,170	174,854,610	-4.54%
2025-06-16	58.28	59.28	57.54	58.40	40.85	qfq	2,723,546	158,871,827	-0.66%
2025-06-13	61.25	61.50	58.63	58.79	41.12	qfq	3,200,359	190,295,237	-1.69%
2025-06-12	55.20	60.88	54.78	59.80	41.82	qfq	5,334,227	311,569,796	8.79%
2025-06-11	55.33	55.80	54.50	54.97	38.45	qfq	1,787,000	98,304,956	-0.61%
2025-06-10	55.66	56.99	54.90	55.31	38.68	qfq	3,394,160	189,135,557	0.20%
2025-06-09	53.75	55.44	53.35	55.20	38.61	qfq	2,616,118	142,425,844	2.79%
2025-06-06	54.01	54.63	53.20	53.70	37.56	qfq	1,309,990	70,254,318	-1.03%
2025-06-05	53.70	54.49	52.86	54.26	37.95	qfq	1,520,015	81,810,211	1.14%
2025-06-04	52.87	54.12	52.30	53.65	37.52	qfq	1,696,350	90,653,841	1.96%
2025-06-03	51.88	52.95	51.79	52.62	36.80	qfq	1,947,270	102,160,134	0.23%
2025-05-30	52.60	53.99	51.88	52.50	36.72	qfq	2,115,900	111,595,227	-0.27%
2025-05-29	50.65	52.80	50.38	52.64	36.82	qfq	2,182,100	113,873,582	3.91%
2025-05-28	51.30	52.49	50.43	50.66	35.43	qfq	1,551,150	79,932,859	-0.45%
2025-05-27	50.34	51.45	50.29	50.89	35.59	qfq	1,145,664	58,275,822	0.57%
2025-05-26	52.08	52.37	50.28	50.60	35.39	qfq	1,667,050	84,888,616	-2.75%
2025-05-23	51.20	52.98	50.67	52.03	36.39	qfq	1,896,182	98,661,754	1.62%
2025-05-22	51.00	52.00	50.32	51.20	35.81	qfq	1,772,500	90,655,481	0.16%
2025-05-21	49.86	52.39	49.24	51.12	35.75	qfq	1,911,000	98,219,675	2.75%
2025-05-20	48.69	50.14	48.69	49.75	34.80	qfq	1,182,797	58,809,818	2.32%
2025-05-19	49.32	49.50	48.05	48.62	34.01	qfq	1,312,209	63,755,966	-1.82%
2025-05-16	49.35	50.07	49.11	49.52	34.63	qfq	799,800	39,581,973	0.00%
2025-05-15	50.02	50.40	49.42	49.52	34.63	qfq	699,963	34,815,244	-1.18%
2025-05-14	50.46	50.87	49.89	50.11	35.05	qfq	1,318,250	66,252,404	-0.91%
2025-05-13	48.78	50.87	48.35	50.57	35.37	qfq	2,300,545	115,177,720	4.98%
2025-05-12	47.25	48.60	46.40	48.17	33.69	qfq	1,867,450	89,464,414	2.69%
2025-05-09	48.50	48.50	46.40	46.91	32.81	qfq	1,302,996	61,320,987	-3.06%
2025-05-08	47.55	48.68	47.49	48.39	33.84	qfq	1,203,000	58,165,895	1.21%
2025-05-07	48.02	48.98	47.21	47.81	33.44	qfq	1,735,751	83,085,760	0.34%
2025-05-06	48.48	48.63	47.30	47.65	33.33	qfq	1,767,725	84,130,387	-0.50%
2025-04-30	47.19	48.12	47.00	47.89	33.49	qfq	968,980	46,164,789	1.50%
2025-04-29	47.69	48.92	47.03	47.18	33.00	qfq	1,519,475	72,641,940	-0.86%
2025-04-28	47.15	48.13	46.40	47.59	33.28	qfq	1,611,942	76,523,628	1.08%
2025-04-25	46.82	47.26	46.40	47.08	32.93	qfq	920,750	43,167,059	0.45%
2025-04-24	46.08	46.91	45.75	46.87	32.78	qfq	1,530,338	71,334,393	2.14%
2025-04-23	45.26	46.50	45.01	45.89	32.10	qfq	1,437,550	65,905,042	2.73%
2025-04-22	43.85	45.48	43.76	44.67	31.24	qfq	1,863,750	83,173,283	1.89%
2025-04-21	43.03	44.06	42.80	43.84	30.66	qfq	1,211,600	52,737,479	1.58%
2025-04-18	43.10	43.70	42.79	43.16	30.19	qfq	818,050	35,264,568	0.14%
2025-04-17	42.98	43.95	42.71	43.10	30.14	qfq	973,350	42,285,349	0.28%
2025-04-16	43.59	43.96	42.55	42.98	30.06	qfq	1,161,050	50,066,603	-2.27%
2025-04-15	43.23	44.23	43.05	43.98	30.76	qfq	1,455,750	63,639,773	1.34%
2025-04-14	43.30	44.34	43.05	43.40	30.35	qfq	1,721,399	75,128,267	0.28%
2025-04-11	41.20	44.08	41.07	43.28	30.27	qfq	2,561,710	110,851,250	3.81%
2025-04-10	43.24	43.69	41.43	41.69	29.16	qfq	2,435,050	103,367,717	1.31%
2025-04-09	39.04	41.37	36.40	41.15	28.78	qfq	3,309,892	130,332,284	2.47%
2025-04-08	41.03	42.32	38.98	40.16	28.09	qfq	2,895,406	116,630,203	0.17%
2025-04-07	46.77	46.98	40.05	40.09	28.04	qfq	3,988,804	169,822,120	-19.92%
2025-04-03	53.49	54.15	49.20	50.06	35.01	qfq	3,638,049	185,046,411	-7.38%
2025-04-02	54.54	55.06	53.65	54.05	37.80	qfq	1,261,550	68,327,206	-0.97%
2025-04-01	52.60	56.29	52.60	54.58	38.17	qfq	2,266,900	124,584,678	3.74%
2025-03-31	54.26	54.58	51.70	52.61	36.80	qfq	2,140,606	112,527,113	-3.47%
2025-03-28	54.95	56.60	54.00	54.50	38.12	qfq	1,428,942	79,286,287	-1.00%
2025-03-27	54.46	55.80	53.58	55.05	38.50	qfq	1,161,846	63,945,663	1.06%
2025-03-26	54.68	55.44	54.24	54.47	38.10	qfq	811,050	44,325,600	0.02%
2025-03-25	56.02	56.50	54.22	54.46	38.09	qfq	1,247,493	68,975,599	-3.34%
2025-03-24	54.09	56.79	53.80	56.34	39.40	qfq	2,246,012	125,416,894	4.22%
2025-03-21	54.82	55.50	53.50	54.06	37.81	qfq	1,282,668	69,764,853	-1.73%
2025-03-20	54.12	56.02	53.52	55.01	38.47	qfq	1,654,165	90,686,930	1.91%
2025-03-19	54.01	54.65	53.47	53.98	37.75	qfq	1,041,650	56,272,939	-0.33%
2025-03-18	53.50	55.16	53.30	54.16	37.88	qfq	1,477,050	80,316,112	1.06%
2025-03-17	55.00	55.08	52.99	53.59	37.48	qfq	2,504,415	134,446,270	-1.85%
2025-03-14	54.85	55.40	53.70	54.60	38.19	qfq	1,857,940	100,871,710	-0.04%
2025-03-13	57.30	57.85	54.05	54.62	38.20	qfq	1,994,619	110,514,318	-4.73%
2025-03-12	57.20	59.38	56.97	57.33	40.10	qfq	1,647,920	95,908,619	0.77%
2025-03-11	58.06	58.20	56.42	56.89	39.79	qfq	1,437,250	82,046,686	-3.48%
2025-03-10	58.25	59.30	57.66	58.94	41.22	qfq	1,610,349	94,253,943	2.01%
2025-03-07	59.50	59.88	56.99	57.78	40.41	qfq	1,544,008	90,167,743	-2.83%
2025-03-06	56.98	59.94	56.95	59.46	41.59	qfq	1,956,350	115,673,015	4.39%
2025-03-05	57.10	57.31	55.40	56.96	39.84	qfq	1,325,475	74,813,631	-0.16%
2025-03-04	56.00	57.35	55.52	57.05	39.90	qfq	1,699,249	96,313,257	2.20%
2025-03-03	53.04	57.93	53.04	55.82	39.04	qfq	2,871,359	161,888,576	5.28%
2025-02-28	55.20	57.20	52.91	53.02	37.08	qfq	2,339,176	128,070,236	-5.41%
2025-02-27	56.94	57.57	54.67	56.05	39.20	qfq	1,362,621	76,165,590	-1.58%
2025-02-26	54.31	56.96	53.72	56.95	39.83	qfq	1,910,150	106,700,094	4.61%
2025-02-25	54.68	55.40	53.81	54.44	38.08	qfq	1,332,850	72,557,258	-1.36%
2025-02-24	54.51	56.39	53.58	55.19	38.60	qfq	1,955,762	107,931,825	1.27%
2025-02-21	53.14	55.57	52.81	54.50	38.12	qfq	2,290,650	124,191,143	2.54%
2025-02-20	52.67	54.28	52.41	53.15	37.17	qfq	1,716,402	91,297,908	1.22%
2025-02-19	52.38	54.81	52.04	52.51	36.73	qfq	1,895,224	100,666,716	0.23%
2025-02-18	53.78	54.12	52.00	52.39	36.64	qfq	2,197,106	116,452,272	-2.62%
2025-02-17	56.44	56.85	53.26	53.80	37.63	qfq	2,367,523	129,128,389	-4.39%
2025-02-14	55.38	56.85	54.40	56.27	39.36	qfq	2,165,350	120,438,991	1.42%
2025-02-13	57.10	58.49	55.41	55.48	38.80	qfq	1,763,897	100,008,257	-3.85%
2025-02-12	55.36	57.70	54.51	57.70	40.36	qfq	1,662,301	94,233,674	4.85%
2025-02-11	55.17	56.56	54.34	55.03	38.49	qfq	1,532,665	84,872,712	-0.34%
2025-02-10	55.00	55.50	53.56	55.22	38.62	qfq	2,100,220	115,027,931	0.07%
2025-02-07	52.72	55.69	52.66	55.18	38.59	qfq	3,112,739	170,035,998	4.79%
2025-02-06	49.70	52.99	49.70	52.66	36.83	qfq	2,363,386	122,780,132	5.03%
2025-02-05	49.18	50.49	48.71	50.14	35.07	qfq	1,499,270	74,483,162	2.45%
2025-01-27	48.90	49.89	48.78	48.94	34.23	qfq	964,200	47,497,556	-0.02%
2025-01-24	49.70	50.11	48.70	48.95	34.24	qfq	1,284,890	63,360,073	-1.75%
2025-01-23	50.97	51.38	49.82	49.82	34.63	qfq	1,218,850	61,564,822	-2.22%
2025-01-22	50.64	51.20	49.90	50.95	35.42	qfq	1,669,429	84,409,693	0.61%
2025-01-21	50.03	51.91	49.73	50.64	35.21	qfq	1,731,558	87,874,164	0.40%
2025-01-20	48.60	51.49	48.60	50.44	35.07	qfq	3,024,867	152,607,254	3.04%
2025-01-17	48.59	49.98	45.46	48.95	34.03	qfq	5,330,172	257,298,862	6.18%
2025-01-16	47.00	47.50	45.31	46.10	32.05	qfq	1,609,650	74,742,880	-1.79%
2025-01-15	47.22	48.21	46.72	46.94	32.63	qfq	1,606,301	76,114,376	-0.66%
2025-01-14	45.85	47.25	45.60	47.25	32.85	qfq	1,776,661	82,701,371	3.37%
2025-01-13	45.00	46.48	44.87	45.71	31.78	qfq	1,182,439	54,201,499	0.00%
2025-01-10	45.73	47.10	45.43	45.71	31.78	qfq	1,825,678	84,992,714	-0.65%
2025-01-09	44.75	46.59	44.24	46.01	31.99	qfq	1,822,255	83,188,214	0.79%
2025-01-08	47.80	47.80	43.75	45.65	31.74	qfq	3,246,593	147,367,643	0.77%
2025-01-07	45.49	45.69	43.28	45.30	31.49	qfq	3,111,639	138,375,280	-1.52%
2025-01-06	44.55	47.30	44.55	46.00	31.98	qfq	3,853,897	178,284,417	3.30%
2025-01-03	45.77	47.90	44.22	44.53	30.96	qfq	3,685,549	171,579,830	-2.73%
2025-01-02	43.94	47.75	43.65	45.78	31.83	qfq	4,158,468	192,346,862	3.72%
2024-12-31	44.36	44.57	43.55	44.14	30.69	qfq	1,086,343	47,837,173	-0.59%
2024-12-30	42.75	44.71	42.53	44.40	30.87	qfq	1,562,878	68,397,473	3.26%
2024-12-27	43.17	43.57	42.80	43.00	29.89	qfq	675,550	29,172,449	-0.28%
2024-12-26	43.38	43.65	42.89	43.12	29.98	qfq	698,300	30,219,870	-0.65%
2024-12-25	44.10	44.36	42.90	43.40	30.17	qfq	866,354	37,543,362	-1.34%
2024-12-24	42.99	44.08	42.81	43.99	30.58	qfq	940,100	40,992,416	2.76%
2024-12-23	44.48	44.61	42.61	42.81	29.76	qfq	1,420,052	61,784,153	-3.91%
2024-12-20	44.10	44.80	43.80	44.55	30.97	qfq	768,220	34,166,463	1.02%
2024-12-19	43.80	44.29	43.51	44.10	30.66	qfq	811,455	35,663,183	-0.59%
2024-12-18	44.28	44.97	43.82	44.36	30.84	qfq	662,141	29,377,282	0.18%
2024-12-17	45.62	45.73	44.13	44.28	30.78	qfq	1,317,390	58,962,648	-3.00%
2024-12-16	45.70	46.50	45.39	45.65	31.74	qfq	1,118,847	51,241,429	-1.10%
2024-12-13	47.00	47.00	45.90	46.16	32.09	qfq	2,159,814	100,146,858	-2.45%
2024-12-12	47.71	47.88	46.84	47.32	32.90	qfq	1,946,904	92,107,678	-0.48%
2024-12-11	48.57	48.99	47.08	47.55	33.06	qfq	2,313,175	110,116,747	-2.08%
2024-12-10	48.37	49.30	47.23	48.56	33.76	qfq	3,539,045	171,253,176	3.61%
2024-12-09	47.30	48.94	46.56	46.87	32.58	qfq	2,231,786	106,848,130	0.13%
2024-12-06	46.23	46.92	45.63	46.81	32.54	qfq	1,411,169	65,528,507	1.10%
2024-12-05	45.29	46.80	45.01	46.30	32.19	qfq	1,486,750	68,373,492	1.98%
2024-12-04	46.26	46.26	44.82	45.40	31.56	qfq	1,715,125	77,848,224	-1.88%
2024-12-03	46.77	47.50	45.56	46.27	32.17	qfq	1,819,000	84,055,143	-1.07%
2024-12-02	44.26	47.20	44.26	46.77	32.51	qfq	3,656,327	169,322,251	6.90%
2024-11-29	43.00	44.33	42.78	43.75	30.42	qfq	1,306,733	57,059,418	1.04%
2024-11-28	43.96	44.25	43.13	43.30	30.10	qfq	1,147,300	49,952,073	-1.81%
2024-11-27	43.00	44.10	41.52	44.10	30.66	qfq	2,101,300	89,983,765	2.56%
2024-11-26	44.81	45.95	43.00	43.00	29.89	qfq	1,556,111	68,992,922	-4.04%
2024-11-25	42.82	44.99	42.82	44.81	31.15	qfq	1,901,700	83,246,374	4.77%
2024-11-22	45.60	45.77	42.77	42.77	29.73	qfq	1,936,762	85,435,893	-6.31%
2024-11-21	46.35	46.97	45.12	45.65	31.74	qfq	1,462,550	67,071,233	-1.68%
2024-11-20	45.61	47.11	45.44	46.43	32.28	qfq	2,063,012	95,508,261	1.33%
2024-11-19	44.40	46.93	44.39	45.82	31.85	qfq	2,660,977	122,034,584	3.20%
2024-11-18	45.60	46.38	44.20	44.40	30.87	qfq	2,572,941	116,112,569	-2.65%
2024-11-15	44.79	47.70	44.30	45.61	31.71	qfq	4,108,503	190,086,450	1.11%
2024-11-14	45.95	46.51	44.87	45.11	31.36	qfq	2,551,332	117,085,932	-1.87%
2024-11-13	45.19	46.17	44.20	45.97	31.96	qfq	2,638,470	119,652,730	0.70%
2024-11-12	46.24	48.00	45.12	45.65	31.74	qfq	4,174,870	194,642,699	-1.74%
2024-11-11	43.50	46.90	43.32	46.46	32.30	qfq	4,632,106	211,200,820	6.07%
2024-11-08	43.60	44.65	43.30	43.80	30.45	qfq	2,763,093	121,518,082	1.15%
2024-11-07	42.00	43.37	41.68	43.30	30.10	qfq	2,169,100	92,684,694	1.67%
2024-11-06	43.33	43.70	42.15	42.59	29.61	qfq	2,795,110	119,898,159	-0.56%
2024-11-05	41.31	42.95	40.86	42.83	29.78	qfq	2,656,900	112,110,307	3.70%
2024-11-04	40.00	41.40	39.94	41.30	28.71	qfq	2,111,902	86,144,200	4.29%
2024-11-01	40.64	41.08	39.30	39.60	27.53	qfq	2,216,850	88,621,385	-3.30%
2024-10-31	41.01	41.76	40.62	40.95	28.47	qfq	1,938,952	79,781,810	-0.15%
2024-10-30	40.60	42.16	40.25	41.01	28.51	qfq	2,355,877	96,807,149	0.32%
2024-10-29	42.90	43.20	40.66	40.88	28.42	qfq	2,834,200	117,944,174	-5.30%
2024-10-28	42.00	43.28	41.90	43.17	30.01	qfq	3,227,259	137,710,742	1.91%
2024-10-25	39.77	42.42	39.61	42.36	29.45	qfq	5,143,610	212,364,261	6.54%
2024-10-24	39.39	40.33	39.38	39.76	27.64	qfq	2,866,520	114,510,577	0.94%
2024-10-23	39.92	40.30	39.20	39.39	27.38	qfq	2,700,100	107,375,478	-1.01%
2024-10-22	39.54	40.20	39.20	39.79	27.66	qfq	2,654,621	105,408,285	0.63%
2024-10-21	38.48	40.36	38.30	39.54	27.49	qfq	3,415,660	134,482,036	2.67%
2024-10-18	36.69	39.71	36.51	38.51	26.77	qfq	4,268,274	162,693,998	4.96%
2024-10-17	36.92	37.63	36.61	36.69	25.51	qfq	1,761,750	65,470,693	0.25%
2024-10-16	36.42	37.42	36.15	36.60	25.44	qfq	1,909,598	70,232,438	-0.68%
2024-10-15	37.61	38.34	36.80	36.85	25.62	qfq	2,441,950	91,755,012	-3.08%
2024-10-14	37.52	38.14	36.18	38.02	26.43	qfq	3,022,131	112,846,093	0.98%
2024-10-11	39.80	39.89	37.20	37.65	26.17	qfq	2,719,908	104,012,061	-5.88%
2024-10-10	41.08	43.17	40.00	40.00	27.81	qfq	3,749,962	155,299,190	-1.40%
2024-10-09	44.95	45.43	40.56	40.57	28.20	qfq	4,611,576	197,895,606	-12.77%
2024-10-08	50.25	50.25	43.10	46.51	32.33	qfq	5,925,527	274,203,277	9.95%
2024-09-30	38.51	42.84	38.20	42.30	29.41	qfq	4,960,250	200,326,855	13.53%
2024-09-27	35.22	37.80	35.02	37.26	25.90	qfq	3,311,617	121,233,414	7.22%
2024-09-26	33.21	34.78	32.93	34.75	24.16	qfq	1,901,509	64,448,415	3.70%
2024-09-25	33.26	34.08	33.26	33.51	23.30	qfq	1,872,829	63,066,972	0.84%
2024-09-24	32.01	33.28	31.85	33.23	23.10	qfq	1,769,700	57,894,311	4.40%
2024-09-23	32.00	32.72	31.62	31.83	22.13	qfq	1,009,150	32,432,030	0.95%
2024-09-20	32.17	32.19	31.35	31.53	21.92	qfq	982,212	31,062,049	-1.87%
2024-09-19	31.86	32.70	31.46	32.13	22.34	qfq	979,950	31,550,300	1.55%
2024-09-18	32.13	32.20	31.30	31.64	22.00	qfq	742,350	23,463,924	-1.49%
2024-09-13	33.10	33.50	32.10	32.12	22.33	qfq	827,600	26,871,802	-3.02%
2024-09-12	33.33	34.18	33.10	33.12	23.03	qfq	1,007,950	33,960,769	-1.16%
2024-09-11	32.69	33.80	32.69	33.51	23.30	qfq	1,151,500	38,460,976	2.01%
2024-09-10	33.10	33.24	32.08	32.85	22.84	qfq	1,044,005	34,006,358	-0.76%
2024-09-09	32.70	33.48	32.50	33.10	23.01	qfq	1,148,900	37,948,785	1.72%
2024-09-06	33.85	34.03	32.51	32.54	22.62	qfq	1,026,000	33,837,206	-3.67%
2024-09-05	33.72	34.10	33.24	33.78	23.48	qfq	1,114,800	37,696,563	1.20%
2024-09-04	32.83	33.84	32.80	33.38	23.21	qfq	1,037,600	34,595,072	0.72%
2024-09-03	32.70	33.51	32.50	33.14	23.04	qfq	1,187,500	39,272,747	1.19%
2024-09-02	33.25	33.87	32.70	32.75	22.77	qfq	1,600,700	53,162,888	-1.71%
2024-08-30	33.08	33.77	32.18	33.32	23.16	qfq	2,901,250	96,049,288	-0.57%
2024-08-29	32.70	33.66	32.62	33.51	23.30	qfq	1,254,800	41,743,943	1.92%
2024-08-28	32.42	33.38	31.89	32.88	22.86	qfq	1,496,790	48,959,370	0.92%
2024-08-27	32.00	33.16	31.66	32.58	22.65	qfq	1,803,740	58,904,458	1.78%
2024-08-26	32.34	32.92	31.65	32.01	22.25	qfq	1,513,140	48,601,419	-1.78%
2024-08-23	32.51	32.66	31.87	32.59	22.66	qfq	1,351,090	43,556,091	0.25%
2024-08-22	33.40	33.74	32.38	32.51	22.60	qfq	1,518,550	49,790,311	-2.81%
2024-08-21	34.93	34.97	33.34	33.45	23.25	qfq	2,688,020	91,374,812	-5.24%
2024-08-20	36.50	36.73	35.06	35.30	24.54	qfq	3,428,980	122,886,363	-4.57%
2024-08-19	37.92	38.90	36.58	36.99	25.72	qfq	4,981,218	187,089,447	-1.62%
2024-08-16	34.99	37.70	34.40	37.60	26.14	qfq	4,268,750	154,876,767	7.28%
2024-08-15	35.60	36.34	34.75	35.05	24.37	qfq	1,903,200	67,238,431	-0.28%
2024-08-14	36.47	36.47	35.11	35.15	24.44	qfq	1,517,400	53,774,181	-3.67%
2024-08-13	36.50	36.50	35.40	36.49	25.37	qfq	1,202,259	43,231,179	-0.19%
2024-08-12	36.61	37.20	36.37	36.56	25.42	qfq	1,289,450	47,335,892	-0.05%
2024-08-09	37.49	37.92	36.56	36.58	25.43	qfq	2,106,400	78,088,282	-2.51%
2024-08-08	37.81	38.26	37.40	37.52	26.08	qfq	1,447,700	54,665,914	-1.03%
2024-08-07	37.81	38.18	37.34	37.91	26.36	qfq	1,828,499	69,079,497	-0.94%
2024-08-06	36.70	38.55	36.70	38.27	26.61	qfq	3,027,100	114,585,454	5.05%
2024-08-05	36.00	37.57	35.50	36.43	25.33	qfq	2,964,255	109,059,407	1.19%
2024-08-02	35.27	37.06	35.27	36.00	25.03	qfq	2,445,550	89,265,278	1.64%
2024-08-01	35.48	36.21	35.20	35.42	24.62	qfq	1,054,250	37,563,077	-0.17%
2024-07-31	33.69	35.50	33.10	35.48	24.67	qfq	1,589,400	55,024,322	5.88%
2024-07-30	33.23	33.76	33.23	33.51	23.30	qfq	795,950	26,656,408	0.63%
2024-07-29	33.85	33.85	33.20	33.30	23.15	qfq	629,877	21,029,018	-1.62%
2024-07-26	33.73	34.27	33.60	33.85	23.53	qfq	630,850	21,367,107	0.45%
2024-07-25	33.18	34.11	33.17	33.70	23.43	qfq	745,704	25,128,253	0.63%
2024-07-24	34.65	34.76	33.39	33.49	23.28	qfq	1,055,800	35,735,680	-3.35%
2024-07-23	35.99	36.30	34.63	34.65	24.09	qfq	971,540	34,210,424	-3.88%
2024-07-22	35.31	36.36	35.31	36.05	25.06	qfq	1,094,600	39,343,972	1.38%
2024-07-19	35.37	36.13	34.88	35.56	24.72	qfq	1,158,850	41,129,467	0.31%
2024-07-18	35.62	35.62	34.62	35.45	24.64	qfq	1,142,200	40,163,397	-0.48%
2024-07-17	35.29	36.11	35.09	35.62	24.76	qfq	1,317,850	47,066,691	1.37%
2024-07-16	35.10	35.38	34.81	35.14	24.43	qfq	775,874	27,191,131	0.11%
2024-07-15	35.80	35.96	35.09	35.10	24.40	qfq	1,064,564	37,767,864	-1.96%
2024-07-12	35.27	36.47	35.27	35.80	24.89	qfq	1,964,678	70,619,873	2.43%
2024-07-11	34.00	35.37	34.00	34.95	24.30	qfq	1,674,700	58,267,598	4.67%
2024-07-10	32.68	33.98	32.21	33.39	23.21	qfq	1,433,250	47,896,913	2.24%
2024-07-09	32.46	32.94	31.71	32.66	22.71	qfq	1,405,600	45,436,427	0.62%
2024-07-08	33.44	33.60	32.25	32.46	22.57	qfq	1,259,075	41,285,177	-3.48%
2024-07-05	32.55	33.90	32.24	33.63	23.38	qfq	1,697,250	56,190,669	0.72%
2024-07-04	34.07	34.45	33.20	33.39	22.59	qfq	1,304,200	43,876,701	-2.68%
2024-07-03	34.79	34.82	34.03	34.31	23.21	qfq	1,114,550	38,312,321	-1.41%
2024-07-02	35.03	35.33	34.69	34.80	23.54	qfq	963,700	33,621,178	-1.08%
2024-07-01	35.03	35.40	34.30	35.18	23.80	qfq	1,121,000	39,094,055	0.51%
2024-06-28	35.47	36.22	34.90	35.00	23.68	qfq	1,434,762	51,040,729	-1.33%
2024-06-27	36.59	36.94	35.43	35.47	24.00	qfq	1,390,762	50,193,000	-3.61%
2024-06-26	34.96	36.84	34.70	36.80	24.90	qfq	1,941,323	69,941,822	5.29%
2024-06-25	34.67	35.40	34.52	34.95	23.64	qfq	1,210,450	42,369,618	0.29%
2024-06-24	37.20	37.30	34.60	34.85	23.58	qfq	2,266,845	80,852,114	-6.82%
2024-06-21	36.59	37.48	36.18	37.40	25.30	qfq	1,567,306	58,074,033	2.02%
2024-06-20	37.01	37.93	36.66	36.66	24.80	qfq	1,846,400	68,937,669	-0.89%
2024-06-19	37.70	37.80	36.93	36.99	25.02	qfq	1,043,400	38,789,160	-1.52%
2024-06-18	37.79	38.23	37.46	37.56	25.41	qfq	1,257,250	47,372,214	-0.61%
2024-06-17	37.60	38.14	37.32	37.79	25.57	qfq	991,350	37,473,514	0.67%
2024-06-14	38.62	38.65	37.17	37.54	25.40	qfq	1,714,100	64,518,060	-3.07%
2024-06-13	38.74	39.12	38.20	38.73	26.20	qfq	1,357,615	52,515,763	0.13%
2024-06-12	37.87	39.79	37.80	38.68	26.17	qfq	2,037,971	79,159,248	2.14%
2024-06-11	36.63	37.93	35.80	37.87	25.62	qfq	1,874,240	69,558,285	3.39%
2024-06-07	37.34	37.58	36.40	36.63	24.78	qfq	1,526,916	56,457,799	-0.38%
2024-06-06	38.68	39.00	36.52	36.77	24.88	qfq	2,843,367	106,234,887	-4.99%
2024-06-05	38.60	39.34	38.58	38.70	26.18	qfq	1,320,028	51,481,019	-0.39%
2024-06-04	38.30	38.88	37.70	38.85	26.28	qfq	1,561,578	59,934,448	1.67%
2024-06-03	39.01	39.09	38.00	38.21	25.85	qfq	1,605,477	61,677,610	-2.48%
2024-05-31	38.89	39.65	38.87	39.18	26.51	qfq	1,759,421	69,060,990	0.93%
2024-05-30	38.39	38.88	38.06	38.82	26.26	qfq	1,291,450	49,791,070	0.47%
2024-05-29	38.48	39.29	38.38	38.64	26.14	qfq	1,201,828	46,554,945	-0.36%
2024-05-28	38.61	39.25	38.30	38.78	26.23	qfq	1,492,678	57,906,456	-0.28%
2024-05-27	39.01	39.24	37.64	38.89	26.31	qfq	2,659,812	101,679,517	-0.41%
2024-05-24	39.91	40.50	39.03	39.05	26.42	qfq	2,103,090	83,552,771	-0.99%
2024-05-23	40.02	40.52	39.38	39.44	26.68	qfq	2,020,192	80,577,117	-2.38%
2024-05-22	40.57	40.90	39.88	40.40	27.33	qfq	2,023,217	81,608,215	-0.30%
2024-05-21	40.90	40.90	40.18	40.52	27.41	qfq	1,757,452	71,077,639	-0.95%
2024-05-20	41.15	41.39	40.38	40.91	27.68	qfq	2,349,871	96,067,104	-0.17%
2024-05-17	40.40	41.20	40.20	40.98	27.72	qfq	2,580,128	104,948,828	1.51%
2024-05-16	41.00	41.24	40.36	40.37	27.31	qfq	2,175,240	88,563,170	-0.86%
2024-05-15	41.39	41.61	40.50	40.72	27.55	qfq	2,912,766	118,873,838	-3.00%
2024-05-14	42.05	43.14	41.61	41.98	28.40	qfq	3,524,656	148,743,357	-0.73%
2024-05-13	42.86	43.90	42.03	42.29	28.61	qfq	4,079,912	174,710,502	-2.06%
2024-05-10	44.70	44.92	43.12	43.18	29.21	qfq	5,594,322	244,854,320	-2.81%
2024-05-09	45.50	46.20	44.00	44.43	30.06	qfq	8,208,221	369,708,279	-6.33%
2024-05-08	45.88	48.72	44.88	47.43	32.09	qfq	10,465,802	488,451,477	6.75%
2024-05-07	42.83	45.42	42.18	44.43	30.06	qfq	7,652,880	334,946,674	3.93%
2024-05-06	39.38	42.94	39.38	42.75	28.92	qfq	4,978,065	206,838,986	10.67%
2024-04-30	38.94	39.01	38.16	38.63	26.13	qfq	1,740,500	67,127,244	-0.46%
2024-04-29	37.43	38.94	37.41	38.81	26.26	qfq	2,033,518	78,252,399	3.38%
2024-04-26	36.79	37.64	36.60	37.54	25.40	qfq	2,033,613	75,733,105	1.40%
2024-04-25	35.50	37.33	35.32	37.02	25.04	qfq	2,663,800	97,712,731	3.49%
2024-04-24	36.66	36.80	34.93	35.77	24.20	qfq	3,697,700	131,533,792	-4.18%
2024-04-23	36.64	37.59	36.24	37.33	25.25	qfq	1,804,490	66,892,950	2.30%
2024-04-22	35.40	36.95	35.30	36.49	24.69	qfq	1,752,735	63,732,670	1.39%
2024-04-19	36.00	36.38	35.50	35.99	24.35	qfq	1,427,400	51,157,850	-1.34%
2024-04-18	36.46	37.50	35.73	36.48	24.68	qfq	1,747,003	64,047,135	-0.33%
2024-04-17	35.44	37.00	35.39	36.60	24.76	qfq	1,908,341	69,147,300	4.24%
2024-04-16	36.64	37.28	35.08	35.11	23.75	qfq	2,274,745	81,342,127	-4.70%
2024-04-15	37.99	38.54	36.07	36.84	24.92	qfq	1,925,299	71,498,737	-3.31%
2024-04-12	38.92	39.43	38.07	38.10	25.77	qfq	1,566,547	60,427,756	-2.26%
2024-04-11	39.52	39.96	38.85	38.98	26.37	qfq	1,715,700	67,482,230	-1.99%
2024-04-10	40.93	41.18	39.51	39.77	26.90	qfq	1,491,850	59,762,730	-2.83%
2024-04-09	39.02	40.97	38.76	40.93	27.69	qfq	1,849,250	74,164,932	5.22%
2024-04-08	40.15	40.18	38.86	38.90	26.32	qfq	1,789,902	70,375,848	-3.71%
2024-04-03	40.99	41.50	40.36	40.40	27.33	qfq	1,637,118	66,892,411	-1.80%
2024-04-02	41.75	41.80	40.81	41.14	27.83	qfq	1,474,127	60,778,116	-1.63%
2024-04-01	40.93	41.89	40.93	41.82	28.29	qfq	1,930,265	80,172,784	2.47%
2024-03-29	40.79	41.25	40.02	40.81	27.61	qfq	1,452,350	58,887,225	-0.12%
2024-03-28	39.96	41.50	39.61	40.86	27.64	qfq	1,727,300	70,295,947	2.28%
2024-03-27	41.62	42.00	39.93	39.95	27.03	qfq	2,168,696	88,848,617	-4.01%
2024-03-26	42.30	42.63	41.09	41.62	28.16	qfq	2,096,450	87,473,367	-1.82%
2024-03-25	44.39	44.81	42.24	42.39	28.68	qfq	2,228,533	96,483,591	-4.33%
2024-03-22	46.00	46.97	43.98	44.31	29.98	qfq	2,821,050	126,539,421	-4.09%
2024-03-21	46.99	47.20	45.38	46.20	31.25	qfq	2,271,017	104,735,032	-1.47%
2024-03-20	46.68	47.69	46.29	46.89	31.72	qfq	1,782,553	83,626,164	-0.02%
2024-03-19	47.49	48.15	46.81	46.90	31.73	qfq	1,472,093	69,432,114	-1.70%
2024-03-18	46.26	47.88	46.19	47.71	32.28	qfq	2,124,413	100,226,504	3.13%
2024-03-15	46.94	48.19	45.20	46.26	31.30	qfq	2,890,564	134,404,219	-2.28%
2024-03-14	52.50	52.60	46.56	47.34	32.03	qfq	4,822,708	233,841,686	3.75%
2024-03-13	45.17	46.21	44.90	45.63	30.87	qfq	1,628,500	74,074,191	0.51%
2024-03-12	44.97	46.21	44.95	45.40	30.71	qfq	1,795,250	81,663,262	1.07%
2024-03-11	42.50	45.15	41.98	44.92	30.39	qfq	2,310,314	101,992,627	6.29%
2024-03-08	41.94	42.69	41.36	42.26	28.59	qfq	1,338,550	56,187,831	0.79%
2024-03-07	42.80	44.00	41.93	41.93	28.37	qfq	1,496,050	64,011,872	-3.61%
2024-03-06	43.83	44.35	42.59	43.50	29.43	qfq	1,398,950	60,583,722	-1.14%
2024-03-05	45.25	45.45	43.61	44.00	29.77	qfq	1,925,187	85,194,332	-3.51%
2024-03-04	44.50	47.23	44.32	45.60	30.85	qfq	2,358,051	108,277,939	2.47%
2024-03-01	44.58	45.00	43.80	44.50	30.10	qfq	1,996,950	88,707,718	-0.18%
2024-02-29	43.20	44.90	42.68	44.58	30.16	qfq	2,039,700	90,000,114	3.12%
2024-02-28	45.44	48.25	43.18	43.23	29.25	qfq	3,362,910	155,027,466	-4.36%
2024-02-27	44.06	45.22	43.30	45.20	30.58	qfq	1,541,900	68,330,126	2.45%
2024-02-26	43.28	44.73	43.18	44.12	29.85	qfq	1,714,313	75,212,514	2.25%
2024-02-23	42.77	43.18	41.90	43.15	29.19	qfq	1,402,600	59,707,647	0.98%
2024-02-22	42.44	42.95	41.89	42.73	28.91	qfq	1,405,235	59,595,779	0.28%
2024-02-21	41.60	43.88	41.30	42.61	28.83	qfq	1,710,747	73,142,154	1.02%
2024-02-20	41.72	42.52	41.03	42.18	28.54	qfq	1,249,315	52,298,318	0.86%
2024-02-19	43.70	44.39	41.31	41.82	28.29	qfq	2,801,722	119,026,845	-4.19%
2024-02-08	41.11	44.47	41.06	43.65	29.53	qfq	3,064,073	132,535,527	7.01%
2024-02-07	39.37	42.20	38.63	40.79	27.59	qfq	2,930,175	120,184,245	3.79%
2024-02-06	34.25	39.45	33.37	39.30	26.59	qfq	3,108,113	113,784,870	13.75%
2024-02-05	37.01	37.04	33.00	34.55	23.37	qfq	2,678,930	93,220,324	-6.70%
2024-02-02	40.00	40.19	35.48	37.03	25.05	qfq	2,502,099	94,314,385	-7.24%
2024-02-01	39.74	40.90	38.80	39.92	27.01	qfq	1,638,164	65,479,472	0.53%
2024-01-31	41.99	41.99	39.60	39.71	26.86	qfq	1,914,947	77,331,853	-5.27%
2024-01-30	43.64	43.70	41.85	41.92	28.36	qfq	1,880,583	80,402,266	-4.34%
2024-01-29	45.73	46.31	43.63	43.82	29.64	qfq	2,183,259	96,834,927	-3.73%
2024-01-26	47.02	47.45	45.23	45.52	30.79	qfq	1,129,800	52,373,045	-3.86%
2024-01-25	45.52	47.54	44.98	47.35	32.03	qfq	1,129,347	52,357,822	4.09%
2024-01-24	46.18	46.24	43.87	45.49	30.77	qfq	1,219,862	54,791,787	-0.37%
2024-01-23	46.68	46.79	45.33	45.66	30.89	qfq	1,475,784	67,658,009	-1.47%
2024-01-22	48.84	49.08	46.00	46.34	31.35	qfq	1,242,440	58,956,358	-5.77%
2024-01-19	49.08	50.27	48.88	49.18	33.27	qfq	933,505	46,274,519	0.00%
2024-01-18	49.96	50.57	47.57	49.18	33.27	qfq	1,673,300	81,281,221	-1.68%
2024-01-17	51.68	51.70	50.02	50.02	33.84	qfq	764,520	38,978,782	-2.78%
2024-01-16	52.00	52.10	50.10	51.45	34.81	qfq	1,248,732	63,718,455	-0.94%
2024-01-15	52.35	53.00	51.55	51.94	35.14	qfq	986,898	51,420,003	-1.80%
2024-01-12	53.50	53.63	52.77	52.89	35.78	qfq	901,818	47,920,116	-1.60%
2024-01-11	53.20	54.05	52.99	53.75	36.36	qfq	978,967	52,381,098	2.03%
2024-01-10	53.77	54.10	52.48	52.68	35.64	qfq	1,131,052	60,022,444	-2.03%
2024-01-09	52.96	54.15	52.80	53.77	36.38	qfq	859,800	45,964,700	1.90%
2024-01-08	55.15	55.19	52.64	52.77	35.70	qfq	1,295,548	69,704,140	-4.33%
2024-01-05	56.33	56.33	54.90	55.16	37.32	qfq	1,322,791	73,363,329	-1.85%
2024-01-04	57.49	57.49	56.20	56.20	38.02	qfq	1,172,014	66,372,836	-2.28%
2024-01-03	57.62	58.30	57.18	57.51	38.91	qfq	764,486	44,032,510	-0.57%
2024-01-02	59.02	59.25	57.78	57.84	39.13	qfq	1,071,000	62,374,131	-1.87%
2023-12-29	58.77	59.35	58.26	58.94	39.87	qfq	923,200	54,433,020	0.24%
2023-12-28	57.28	59.34	56.60	58.80	39.78	qfq	1,134,327	65,938,093	2.08%
2023-12-27	57.44	57.80	57.06	57.60	38.97	qfq	682,100	39,200,337	0.35%
2023-12-26	58.50	58.79	57.10	57.40	38.83	qfq	885,164	50,949,640	-1.96%
2023-12-25	58.93	59.27	58.05	58.55	39.61	qfq	643,300	37,670,181	-0.64%
2023-12-22	60.29	60.29	58.68	58.93	39.87	qfq	856,789	50,688,592	-1.64%
2023-12-21	59.70	60.43	59.05	59.91	40.53	qfq	695,190	41,522,994	0.13%
2023-12-20	60.55	61.59	59.81	59.83	40.48	qfq	572,500	34,535,991	-1.14%
2023-12-19	60.71	60.75	59.70	60.52	40.94	qfq	452,173	27,212,288	-0.26%
2023-12-18	61.38	61.71	60.55	60.68	41.05	qfq	653,300	39,826,326	-1.08%
2023-12-15	61.70	62.69	61.27	61.34	41.50	qfq	427,900	26,444,398	-0.81%
2023-12-14	62.59	63.75	61.81	61.84	41.84	qfq	642,112	40,270,689	-0.61%
2023-12-13	62.50	63.09	62.09	62.22	42.09	qfq	734,743	46,042,758	-0.64%
2023-12-12	63.49	63.55	61.60	62.62	42.36	qfq	1,143,372	71,274,432	-0.92%
2023-12-11	61.40	63.20	61.01	63.20	42.76	qfq	1,240,244	76,968,536	2.93%
2023-12-08	62.06	62.38	61.04	61.40	41.54	qfq	1,093,661	67,233,568	-1.03%
2023-12-07	62.33	62.64	61.34	62.04	41.97	qfq	889,876	55,248,003	-0.47%
2023-12-06	61.00	63.49	61.00	62.33	42.17	qfq	1,047,902	65,326,081	1.14%
2023-12-05	62.78	62.97	61.50	61.63	41.69	qfq	1,291,400	79,996,108	-1.08%
2023-12-04	66.93	66.93	61.73	62.30	42.15	qfq	2,749,039	173,464,759	-6.74%
2023-12-01	66.09	67.20	65.69	66.80	45.19	qfq	1,134,700	75,570,969	1.32%
2023-11-30	65.50	66.20	64.75	65.93	44.60	qfq	1,113,400	72,958,341	1.35%
2023-11-29	66.53	67.39	64.89	65.05	44.01	qfq	1,234,000	80,964,891	-2.69%
2023-11-28	66.31	67.65	65.50	66.85	45.22	qfq	1,386,963	92,484,081	1.17%
2023-11-27	66.95	67.28	65.82	66.08	44.70	qfq	791,926	52,537,558	-1.21%
2023-11-24	67.65	67.65	65.50	66.89	45.25	qfq	1,349,000	89,416,741	-1.11%
2023-11-23	67.54	68.47	66.82	67.64	45.76	qfq	973,450	65,609,748	0.42%
2023-11-22	69.76	70.19	67.30	67.36	45.57	qfq	1,914,523	131,306,208	-3.99%
2023-11-21	70.51	74.00	69.08	70.16	47.46	qfq	2,982,447	211,253,647	0.40%
2023-11-20	68.34	71.86	68.00	69.88	47.27	qfq	2,293,375	161,401,056	2.24%
2023-11-17	66.20	68.50	65.67	68.35	46.24	qfq	1,080,914	72,884,897	3.25%
2023-11-16	67.30	67.52	65.80	66.20	44.78	qfq	735,371	48,888,198	-1.65%
2023-11-15	67.97	68.30	66.14	67.31	45.54	qfq	1,309,956	87,981,840	1.51%
2023-11-14	66.36	67.50	65.83	66.31	44.86	qfq	757,635	50,278,124	-0.08%
2023-11-13	66.80	67.09	65.60	66.36	44.89	qfq	738,090	48,825,702	-0.03%
2023-11-10	66.87	67.85	66.18	66.38	44.91	qfq	896,255	59,966,205	-0.97%
2023-11-09	68.68	69.98	66.87	67.03	45.35	qfq	1,326,020	89,814,332	-3.41%
2023-11-08	68.43	69.75	68.03	69.40	46.95	qfq	950,232	65,718,420	1.37%
2023-11-07	67.70	69.45	66.94	68.46	46.31	qfq	1,167,200	79,971,707	0.99%
2023-11-06	63.92	68.48	63.92	67.79	45.86	qfq	1,863,659	124,914,402	6.84%
2023-11-03	63.83	65.00	63.00	63.45	42.92	qfq	1,082,600	69,134,981	-0.56%
2023-11-02	64.87	66.00	63.50	63.81	43.17	qfq	836,950	53,761,642	-1.44%
2023-11-01	64.62	65.58	63.70	64.74	43.80	qfq	970,567	62,853,181	0.12%
2023-10-31	64.65	66.18	64.20	64.66	43.74	qfq	1,270,493	82,494,254	-0.96%
2023-10-30	63.00	65.55	61.15	65.29	44.17	qfq	2,224,916	141,903,952	6.82%
2023-10-27	58.36	62.36	57.80	61.12	41.35	qfq	1,784,899	107,575,728	4.39%
2023-10-26	58.34	59.09	56.86	58.55	39.61	qfq	1,452,377	84,414,260	-0.56%
2023-10-25	64.39	64.40	57.22	58.88	39.83	qfq	3,373,100	201,358,986	-8.63%
2023-10-24	65.03	66.06	63.10	64.44	43.59	qfq	1,081,900	69,387,969	-0.91%
2023-10-23	65.78	66.20	63.60	65.03	43.99	qfq	713,200	46,363,411	-0.49%
2023-10-20	66.10	66.97	65.24	65.35	44.21	qfq	734,415	48,339,849	-1.48%
2023-10-19	67.70	67.80	66.32	66.33	44.87	qfq	638,256	42,716,166	-1.25%
2023-10-18	70.46	70.46	67.10	67.17	45.44	qfq	1,767,273	119,839,507	-4.67%
2023-10-17	70.44	70.65	69.44	70.46	47.67	qfq	409,289	28,600,999	0.30%
2023-10-16	71.92	71.92	70.00	70.25	47.52	qfq	733,742	51,958,061	-2.32%
2023-10-13	70.18	72.20	69.78	71.92	48.65	qfq	1,126,342	80,325,679	2.38%
2023-10-12	69.27	70.88	69.00	70.25	47.52	qfq	657,850	46,011,071	1.46%
2023-10-11	67.93	70.77	67.93	69.24	46.84	qfq	776,650	54,164,398	1.93%
2023-10-10	68.54	69.26	67.72	67.93	45.96	qfq	506,750	34,591,273	-1.95%
2023-10-09	70.08	70.35	68.20	69.28	46.87	qfq	616,000	42,467,088	-1.30%
2023-09-28	70.35	71.17	69.42	70.19	47.48	qfq	1,064,550	74,926,533	-0.27%
2023-09-27	68.32	70.97	68.31	70.38	47.61	qfq	962,908	67,402,167	2.59%
2023-09-26	70.00	70.00	68.43	68.60	46.41	qfq	762,750	52,644,933	-1.89%
2023-09-25	69.10	70.50	68.51	69.92	47.30	qfq	842,600	58,713,900	1.17%
2023-09-22	68.42	69.60	68.18	69.11	46.75	qfq	739,899	51,016,550	0.22%
2023-09-21	70.02	70.57	68.53	68.96	46.65	qfq	1,121,855	77,600,563	-1.42%
2023-09-20	70.37	71.00	69.36	69.95	47.32	qfq	1,218,250	85,403,308	-0.84%
2023-09-19	72.44	72.71	69.89	70.54	47.72	qfq	2,081,404	147,205,440	-2.90%
2023-09-18	69.60	72.78	69.05	72.65	49.15	qfq	3,322,963	236,276,079	7.79%
2023-09-15	66.07	68.40	65.70	67.40	45.60	qfq	1,295,639	86,994,544	2.01%
2023-09-14	65.90	66.89	65.36	66.07	44.70	qfq	1,298,123	85,767,512	1.65%
2023-09-13	65.15	65.68	63.83	65.00	43.97	qfq	429,418	27,762,069	-0.44%
2023-09-12	65.05	66.05	64.30	65.29	44.17	qfq	488,560	31,871,378	0.28%
2023-09-11	64.71	66.65	64.62	65.11	44.05	qfq	775,478	50,771,219	0.70%
2023-09-08	61.09	65.88	61.03	64.66	43.74	qfq	1,403,229	90,117,395	5.22%
2023-09-07	62.55	62.99	61.32	61.45	41.57	qfq	476,938	29,513,450	-2.15%
2023-09-06	63.62	63.62	62.34	62.80	42.48	qfq	353,930	22,231,203	-0.98%
2023-09-05	63.97	64.39	63.15	63.42	42.90	qfq	342,902	21,792,917	-0.92%
2023-09-04	64.36	64.54	63.17	64.01	43.30	qfq	571,350	36,463,854	1.30%
2023-09-01	64.88	64.88	62.91	63.19	42.75	qfq	424,189	26,888,378	-1.31%
2023-08-31	64.50	64.74	63.50	64.03	43.32	qfq	494,371	31,751,113	-0.73%
2023-08-30	63.49	65.03	63.45	64.50	43.63	qfq	667,959	42,948,397	1.13%
2023-08-29	59.14	64.14	58.83	63.78	43.15	qfq	1,228,583	76,578,030	7.86%
2023-08-28	65.46	65.49	58.90	59.13	40.00	qfq	1,562,234	96,230,867	-4.47%
2023-08-25	64.77	64.77	61.84	61.90	41.88	qfq	802,430	50,466,713	-3.55%
2023-08-24	63.13	65.65	61.66	64.18	43.42	qfq	926,939	59,252,609	2.41%
2023-08-23	62.88	64.52	62.38	62.67	42.40	qfq	619,801	39,247,424	-0.84%
2023-08-22	63.47	64.09	61.76	63.20	42.76	qfq	697,256	43,637,590	-0.43%
2023-08-21	64.10	64.60	63.15	63.47	42.94	qfq	496,510	31,643,098	-0.98%
2023-08-18	65.58	65.59	64.10	64.10	43.36	qfq	505,287	32,677,446	-2.30%
2023-08-17	64.93	66.10	64.02	65.61	44.39	qfq	546,060	35,567,727	0.68%
2023-08-16	66.17	67.39	65.00	65.17	44.09	qfq	626,862	41,506,774	-1.66%
2023-08-15	66.76	66.76	65.40	66.27	44.83	qfq	515,396	33,941,992	-0.76%
2023-08-14	67.10	67.14	65.46	66.78	45.18	qfq	622,166	41,249,937	-0.70%
2023-08-11	67.94	68.50	66.66	67.25	45.50	qfq	710,500	47,967,327	-1.02%
2023-08-10	67.60	68.50	66.63	67.94	45.96	qfq	973,048	65,941,891	0.13%
2023-08-09	66.00	69.34	66.00	67.85	45.90	qfq	1,862,630	126,944,844	1.97%
2023-08-08	66.73	68.20	66.28	66.54	45.01	qfq	764,689	51,194,611	-0.17%
2023-08-07	67.20	67.36	65.35	66.65	45.09	qfq	1,049,125	69,555,153	-0.86%
2023-08-04	68.98	69.00	65.90	67.23	45.48	qfq	1,649,650	110,875,433	-2.54%
2023-08-03	66.60	70.38	66.10	68.98	46.67	qfq	2,113,694	144,767,521	3.57%
2023-08-02	67.97	68.83	66.04	66.60	45.06	qfq	1,304,213	87,023,290	-1.78%
2023-08-01	67.59	71.99	67.10	67.81	45.87	qfq	2,507,975	174,426,331	0.30%
2023-07-31	65.60	68.20	65.01	67.61	45.74	qfq	2,502,975	168,662,103	2.72%
2023-07-28	65.46	66.30	64.52	65.82	44.53	qfq	1,493,340	97,553,700	0.57%
2023-07-27	66.00	66.90	65.33	65.45	44.28	qfq	1,755,336	115,775,717	-0.30%
2023-07-26	63.00	66.65	62.57	65.65	44.41	qfq	2,768,340	180,791,825	3.88%
2023-07-25	63.31	63.77	61.80	63.20	42.76	qfq	1,860,435	116,488,909	-0.91%
2023-07-24	60.07	64.59	59.50	63.78	43.15	qfq	2,932,292	184,444,087	6.19%
2023-07-21	57.45	60.59	57.00	60.06	40.63	qfq	1,548,436	91,985,797	5.07%
2023-07-20	58.28	58.57	57.10	57.16	38.67	qfq	636,864	36,775,311	-1.96%
2023-07-19	58.02	58.58	57.74	58.30	39.44	qfq	499,605	29,038,504	-0.05%
2023-07-18	57.20	58.45	56.72	58.33	39.46	qfq	737,738	42,584,674	2.46%