SECURITY DETAIL · RAW DATA

光庭信息301221.SZ

ASZSECNYSTOCK

最近收盘价26.232026-07-17

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）2,334,940

成交额（元）63,402,654

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 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-18	2026-05-26	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-18	2026-05-26	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-06-25	2025-07-03	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-25	2024-05-31	cash_dividend	0.1	—	—	—	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	28.10	28.56	26.00	26.23	26.23	qfq	2,334,940	63,402,654	-5.95%
2026-07-16	26.38	28.45	26.36	27.89	27.89	qfq	2,271,147	63,255,023	3.91%
2026-07-15	26.48	27.06	26.21	26.84	26.84	qfq	1,129,060	30,179,011	1.05%
2026-07-14	26.20	26.56	25.51	26.56	26.56	qfq	1,431,706	37,318,888	0.84%
2026-07-13	28.15	28.35	26.22	26.34	26.34	qfq	2,061,040	55,479,522	-6.53%
2026-07-10	28.00	28.78	27.43	28.18	28.18	qfq	1,943,906	55,018,572	1.33%
2026-07-09	28.00	28.39	26.92	27.81	27.81	qfq	1,517,980	41,722,562	-0.47%
2026-07-08	28.29	28.39	27.25	27.94	27.94	qfq	1,454,920	40,375,353	-0.96%
2026-07-07	29.33	29.58	28.13	28.21	28.21	qfq	1,454,553	41,809,191	-3.82%
2026-07-06	30.60	30.60	28.98	29.33	29.33	qfq	1,839,960	54,468,469	-3.84%
2026-07-03	30.25	31.16	30.08	30.50	30.50	qfq	1,954,620	59,947,347	0.89%
2026-07-02	30.00	31.99	30.00	30.23	30.23	qfq	2,923,309	90,538,582	0.40%
2026-07-01	29.73	30.68	29.15	30.11	30.11	qfq	2,174,222	65,564,169	2.03%
2026-06-30	28.48	29.76	28.02	29.51	29.51	qfq	2,356,900	68,796,289	3.65%
2026-06-29	28.01	28.79	27.44	28.47	28.47	qfq	2,437,313	68,567,162	1.64%
2026-06-26	29.00	29.27	27.97	28.01	28.01	qfq	2,347,382	66,767,057	-4.04%
2026-06-25	30.97	31.38	29.05	29.19	29.19	qfq	3,135,360	93,321,929	-6.89%
2026-06-24	30.66	31.88	29.93	31.35	31.35	qfq	3,044,700	93,850,624	0.97%
2026-06-23	29.89	31.74	29.80	31.05	31.05	qfq	3,518,221	108,931,914	3.16%
2026-06-22	29.88	30.14	28.58	30.10	30.10	qfq	3,076,001	90,428,213	-0.17%
2026-06-18	30.51	30.83	29.90	30.15	30.15	qfq	1,846,460	55,966,612	-1.70%
2026-06-17	31.08	31.18	30.51	30.67	30.67	qfq	1,638,478	50,343,405	-1.03%
2026-06-16	30.27	31.13	29.45	30.99	30.99	qfq	2,187,520	66,465,525	2.41%
2026-06-15	29.90	30.75	29.88	30.26	30.26	qfq	1,961,267	59,544,761	2.47%
2026-06-12	30.15	30.60	29.43	29.53	29.53	qfq	1,898,760	56,838,360	-0.10%
2026-06-11	29.95	30.36	29.05	29.56	29.56	qfq	1,973,015	58,350,519	-2.89%
2026-06-10	31.55	31.63	29.77	30.44	30.44	qfq	2,062,799	62,915,194	-3.27%
2026-06-09	31.84	31.86	30.97	31.47	31.47	qfq	2,372,269	74,395,094	-0.66%
2026-06-08	29.57	32.59	29.33	31.68	31.68	qfq	3,476,956	109,460,358	2.69%
2026-06-05	30.37	31.65	29.30	30.85	30.85	qfq	2,966,217	90,258,789	1.48%
2026-06-04	30.99	31.41	30.10	30.40	30.40	qfq	2,245,723	68,818,610	-2.88%
2026-06-03	31.95	32.45	30.86	31.30	31.30	qfq	2,246,538	71,060,877	-2.03%
2026-06-02	33.22	33.22	31.61	31.95	31.95	qfq	2,213,132	70,928,268	-2.83%
2026-06-01	31.76	33.65	31.70	32.88	32.88	qfq	3,423,305	113,161,084	3.49%
2026-05-29	35.34	35.46	31.47	31.77	31.77	qfq	4,469,271	146,183,407	-9.46%
2026-05-28	35.98	36.20	34.30	35.09	35.09	qfq	3,394,437	119,147,729	-2.12%
2026-05-27	37.00	37.79	35.40	35.85	35.85	qfq	3,456,315	125,236,392	-3.63%
2026-05-26	37.78	37.95	36.48	37.20	37.20	qfq	3,164,771	117,477,873	-30.21%
2026-05-25	52.94	53.96	52.64	53.30	37.86	qfq	2,933,306	156,451,310	0.19%
2026-05-22	52.77	53.31	51.43	53.20	37.79	qfq	3,087,865	162,096,083	1.51%
2026-05-21	51.90	54.20	51.90	52.41	37.23	qfq	3,655,677	194,882,288	1.08%
2026-05-20	51.82	53.00	51.50	51.85	36.83	qfq	2,385,699	124,639,244	-0.58%
2026-05-19	51.72	52.57	51.06	52.15	37.04	qfq	1,947,900	100,910,748	0.85%
2026-05-18	51.39	52.27	50.92	51.71	36.73	qfq	1,988,845	102,784,652	0.31%
2026-05-15	51.70	52.50	51.10	51.55	36.61	qfq	2,360,674	122,614,122	-0.29%
2026-05-14	52.00	52.86	50.72	51.70	36.72	qfq	3,058,150	159,026,656	-0.19%
2026-05-13	50.48	52.36	49.13	51.80	36.79	qfq	2,695,425	137,364,423	2.59%
2026-05-12	51.99	52.07	50.26	50.49	35.86	qfq	2,287,035	116,420,392	-2.89%
2026-05-11	50.06	53.38	49.97	51.99	36.93	qfq	4,752,787	249,394,639	3.98%
2026-05-08	49.20	50.02	48.63	50.00	35.51	qfq	1,764,876	87,582,345	1.69%
2026-05-07	48.75	49.45	48.44	49.17	34.92	qfq	1,730,300	84,714,501	1.32%
2026-05-06	48.02	49.20	48.01	48.53	34.47	qfq	1,833,835	89,126,969	1.44%
2026-04-30	48.34	48.42	47.62	47.84	33.98	qfq	1,583,936	75,834,080	-1.10%
2026-04-29	48.01	48.60	47.52	48.37	34.36	qfq	1,696,065	81,786,631	0.77%
2026-04-28	48.99	49.37	47.78	48.00	34.09	qfq	2,590,193	125,891,755	-2.08%
2026-04-27	49.50	49.50	47.10	49.02	34.82	qfq	4,875,213	235,482,247	-6.09%
2026-04-24	53.15	53.39	51.98	52.20	37.08	qfq	1,912,400	100,091,464	-2.06%
2026-04-23	53.96	54.76	53.11	53.30	37.86	qfq	2,967,021	159,795,676	-1.57%
2026-04-22	52.65	54.28	52.60	54.15	38.46	qfq	2,987,261	160,681,734	2.75%
2026-04-21	52.60	52.93	51.81	52.70	37.43	qfq	1,685,112	88,238,574	-0.55%
2026-04-20	53.30	53.31	52.55	52.99	37.64	qfq	1,591,691	84,233,184	-0.67%
2026-04-17	53.75	53.94	53.11	53.35	37.89	qfq	1,531,326	81,758,658	-0.84%
2026-04-16	52.13	54.25	52.13	53.80	38.21	qfq	2,071,180	110,990,885	3.20%
2026-04-15	52.60	53.88	51.99	52.13	37.03	qfq	1,961,588	103,420,878	-0.38%
2026-04-14	51.59	52.80	51.30	52.33	37.17	qfq	1,993,000	103,916,492	2.51%
2026-04-13	49.91	51.88	49.50	51.05	36.26	qfq	2,293,292	116,515,497	1.94%
2026-04-10	49.46	50.90	49.46	50.08	35.57	qfq	1,613,500	81,127,269	1.93%
2026-04-09	49.90	50.06	48.92	49.13	34.90	qfq	1,451,535	71,731,825	-2.52%
2026-04-08	49.40	50.50	49.17	50.40	35.80	qfq	1,887,830	94,467,909	4.87%
2026-04-07	47.42	48.80	47.35	48.06	34.14	qfq	1,361,313	65,449,781	1.35%
2026-04-03	47.97	48.68	47.21	47.42	33.68	qfq	1,201,900	57,352,625	-1.08%
2026-04-02	49.03	49.25	47.54	47.94	34.05	qfq	1,375,611	66,483,443	-2.76%
2026-04-01	48.33	49.48	48.33	49.30	35.02	qfq	1,905,317	93,435,717	3.99%
2026-03-31	48.38	48.88	47.34	47.41	33.67	qfq	1,332,500	64,015,368	-1.54%
2026-03-30	47.90	48.40	47.02	48.15	34.20	qfq	1,665,117	79,658,554	-0.43%
2026-03-27	47.66	48.59	47.34	48.36	34.35	qfq	1,148,280	55,293,428	0.77%
2026-03-26	49.16	49.70	47.66	47.99	34.09	qfq	1,659,463	80,435,458	-2.66%
2026-03-25	49.10	49.85	48.98	49.30	35.02	qfq	1,483,126	73,202,572	0.74%
2026-03-24	47.88	49.09	47.04	48.94	34.76	qfq	1,879,537	90,062,448	4.55%
2026-03-23	49.54	50.10	46.65	46.81	33.25	qfq	2,416,505	116,787,203	-6.94%
2026-03-20	53.23	53.34	50.25	50.30	35.73	qfq	1,647,523	84,936,972	-4.55%
2026-03-19	53.01	53.58	52.48	52.70	37.43	qfq	1,346,676	71,245,946	-1.90%
2026-03-18	53.18	53.75	52.66	53.72	38.16	qfq	1,178,946	62,741,006	1.24%
2026-03-17	54.47	54.84	52.99	53.06	37.69	qfq	1,468,903	79,207,313	-2.23%
2026-03-16	53.90	54.47	53.06	54.27	38.55	qfq	1,558,900	83,631,180	0.09%
2026-03-13	54.70	55.40	53.93	54.22	38.51	qfq	1,660,164	90,483,562	-1.69%
2026-03-12	56.63	57.10	54.92	55.15	39.17	qfq	1,929,900	107,335,202	-2.97%
2026-03-11	58.14	58.28	56.71	56.84	40.37	qfq	1,682,100	96,591,419	-1.52%
2026-03-10	57.60	58.58	57.14	57.72	41.00	qfq	1,822,429	105,311,073	2.16%
2026-03-09	56.72	57.18	54.60	56.50	40.13	qfq	2,394,953	133,540,841	-2.42%
2026-03-06	56.59	58.25	56.24	57.90	41.12	qfq	1,796,462	103,804,134	1.67%
2026-03-05	57.20	58.36	56.62	56.95	40.45	qfq	1,989,006	114,443,945	1.70%
2026-03-04	56.20	57.06	55.60	56.00	39.77	qfq	2,245,700	126,340,822	-1.56%
2026-03-03	60.42	61.59	56.83	56.89	40.41	qfq	3,654,221	215,096,867	-5.83%
2026-03-02	62.15	63.25	60.02	60.41	42.91	qfq	4,489,356	274,415,031	-5.45%
2026-02-27	62.25	64.60	61.61	63.89	45.38	qfq	3,885,859	247,715,332	2.36%
2026-02-26	60.40	63.00	59.99	62.42	44.33	qfq	4,052,509	251,430,004	3.21%
2026-02-25	59.80	60.88	59.30	60.48	42.96	qfq	2,160,762	129,841,158	1.09%
2026-02-24	61.45	61.48	59.29	59.83	42.50	qfq	2,329,875	139,858,493	-1.09%
2026-02-13	59.80	61.70	59.61	60.49	42.96	qfq	2,502,475	152,461,629	1.19%
2026-02-12	59.56	60.14	58.98	59.78	42.46	qfq	1,799,313	107,492,695	0.96%
2026-02-11	60.05	60.67	59.18	59.21	42.05	qfq	1,865,387	111,600,419	-1.25%
2026-02-10	60.03	60.68	59.55	59.96	42.59	qfq	1,546,951	92,956,272	0.10%
2026-02-09	59.74	60.80	59.27	59.90	42.54	qfq	2,397,760	143,915,637	2.06%
2026-02-06	57.82	59.66	57.53	58.69	41.69	qfq	2,090,100	123,127,935	0.32%
2026-02-05	58.27	59.14	57.60	58.50	41.55	qfq	1,583,094	92,651,110	-0.14%
2026-02-04	58.88	59.75	57.63	58.58	41.61	qfq	2,190,285	128,167,203	-1.31%
2026-02-03	59.17	59.72	58.20	59.36	42.16	qfq	1,848,796	109,097,113	2.33%
2026-02-02	57.76	60.20	57.50	58.01	41.20	qfq	3,409,726	201,515,376	0.35%
2026-01-30	58.02	58.59	56.71	57.81	41.06	qfq	2,779,339	159,897,000	-1.04%
2026-01-29	58.62	60.52	57.80	58.42	41.49	qfq	2,927,500	172,967,185	-1.00%
2026-01-28	62.00	62.48	58.67	59.01	41.91	qfq	4,148,500	249,147,176	-2.22%
2026-01-27	58.80	60.40	57.66	60.35	42.86	qfq	2,603,429	153,785,874	1.68%
2026-01-26	61.72	62.20	58.28	59.35	42.15	qfq	3,956,287	237,223,204	-4.60%
2026-01-23	59.36	62.62	59.32	62.21	44.19	qfq	4,173,673	257,124,099	4.92%
2026-01-22	59.08	59.98	58.75	59.29	42.11	qfq	2,021,474	119,839,889	0.53%
2026-01-21	57.79	59.75	57.57	58.98	41.89	qfq	2,123,900	124,740,421	1.34%
2026-01-20	59.69	60.23	57.52	58.20	41.34	qfq	3,359,530	197,048,746	-2.51%
2026-01-19	60.11	60.68	59.06	59.70	42.40	qfq	3,228,709	193,189,516	-1.49%
2026-01-16	60.49	61.72	60.02	60.60	43.04	qfq	3,990,212	243,295,165	0.23%
2026-01-15	62.27	63.65	59.87	60.46	42.94	qfq	5,202,164	318,403,963	-2.36%
2026-01-14	61.28	62.83	59.50	61.92	43.98	qfq	6,926,211	425,215,823	0.90%
2026-01-13	62.82	64.50	60.88	61.37	43.59	qfq	6,047,432	376,830,892	-2.04%
2026-01-12	60.69	63.96	60.01	62.65	44.50	qfq	6,924,443	428,974,166	3.38%
2026-01-09	59.50	61.27	58.81	60.60	43.04	qfq	5,389,751	322,967,239	2.52%
2026-01-08	58.27	61.00	57.63	59.11	41.98	qfq	5,736,551	338,844,024	0.85%
2026-01-07	59.54	59.99	58.00	58.61	41.63	qfq	6,047,467	355,045,288	-2.48%
2026-01-06	56.85	61.50	56.60	60.10	42.69	qfq	8,245,267	490,532,360	5.98%
2026-01-05	56.30	57.29	55.55	56.71	40.28	qfq	4,648,412	262,299,042	0.84%
2025-12-31	52.61	57.77	52.35	56.24	39.95	qfq	7,894,091	437,964,495	6.92%
2025-12-30	53.00	53.28	52.12	52.60	37.36	qfq	3,018,692	158,752,258	-0.90%
2025-12-29	52.30	53.90	51.88	53.08	37.70	qfq	4,614,748	244,200,184	1.92%
2025-12-26	51.39	52.88	51.39	52.08	36.99	qfq	3,733,640	195,296,207	0.23%
2025-12-25	52.30	52.47	51.60	51.96	36.91	qfq	3,532,316	183,696,841	-1.24%
2025-12-24	52.20	53.67	51.90	52.61	37.37	qfq	4,855,798	256,548,252	1.82%
2025-12-23	52.32	53.23	51.28	51.67	36.70	qfq	5,078,167	263,176,463	-1.92%
2025-12-22	53.00	53.86	52.00	52.68	37.42	qfq	8,032,333	425,624,052	1.88%
2025-12-19	50.01	52.45	49.13	51.71	36.73	qfq	6,754,893	347,784,518	4.04%
2025-12-18	49.00	51.19	48.20	49.70	35.30	qfq	6,182,619	310,076,644	0.00%
2025-12-17	47.16	49.99	47.02	49.70	35.30	qfq	7,647,105	371,088,697	2.96%
2025-12-16	47.65	50.55	46.92	48.27	34.28	qfq	7,728,064	377,835,157	5.60%
2025-12-15	46.00	46.58	45.61	45.71	32.47	qfq	1,047,284	48,179,340	-1.87%
2025-12-12	46.65	47.22	46.30	46.58	33.08	qfq	919,700	43,021,400	0.04%
2025-12-11	47.30	47.78	46.53	46.56	33.07	qfq	1,053,500	49,539,120	-1.29%
2025-12-10	47.00	47.56	46.60	47.17	33.50	qfq	781,418	36,858,293	0.11%
2025-12-09	47.59	48.06	47.12	47.12	33.47	qfq	733,325	34,850,111	-1.67%
2025-12-08	47.49	48.26	47.39	47.92	34.04	qfq	979,328	46,941,904	1.05%
2025-12-05	46.41	47.42	46.19	47.42	33.68	qfq	895,218	41,956,077	1.87%
2025-12-04	47.05	47.38	46.10	46.55	33.06	qfq	850,400	39,657,756	-1.02%
2025-12-03	48.23	48.23	46.90	47.03	33.40	qfq	934,688	44,134,685	-2.08%
2025-12-02	48.18	48.46	47.80	48.03	34.11	qfq	769,400	36,993,889	-0.89%
2025-12-01	47.81	48.69	47.75	48.46	34.42	qfq	1,085,001	52,407,055	0.92%
2025-11-28	47.14	48.09	47.02	48.02	34.11	qfq	1,222,800	58,389,608	1.87%
2025-11-27	47.18	47.81	47.08	47.14	33.48	qfq	871,500	41,375,765	-0.08%
2025-11-26	47.80	47.95	47.10	47.18	33.51	qfq	1,197,085	56,905,874	-0.36%
2025-11-25	47.00	48.12	46.98	47.35	33.63	qfq	1,336,800	63,578,497	1.28%
2025-11-24	46.00	46.99	45.25	46.75	33.20	qfq	1,623,400	74,877,147	2.91%
2025-11-21	47.50	47.65	45.20	45.43	32.27	qfq	2,098,600	96,715,045	-4.36%
2025-11-20	48.00	48.24	47.15	47.50	33.74	qfq	1,083,207	51,568,978	-0.67%
2025-11-19	49.15	49.35	47.56	47.82	33.96	qfq	1,501,920	72,510,272	-2.69%
2025-11-18	49.40	49.89	49.00	49.14	34.90	qfq	1,464,062	72,318,628	-0.63%
2025-11-17	49.23	49.59	48.94	49.45	35.12	qfq	843,200	41,591,057	0.43%
2025-11-14	50.00	50.00	49.24	49.24	34.97	qfq	1,191,200	59,084,361	-1.58%
2025-11-13	49.83	50.46	49.41	50.03	35.53	qfq	1,112,809	55,702,649	0.38%
2025-11-12	50.98	51.00	49.30	49.84	35.40	qfq	1,519,315	75,702,391	-2.04%
2025-11-11	51.27	51.45	50.35	50.88	36.14	qfq	1,489,421	75,797,715	-1.05%
2025-11-10	50.39	51.46	49.51	51.42	36.52	qfq	2,104,600	106,374,569	1.62%
2025-11-07	51.42	52.19	50.57	50.60	35.94	qfq	1,953,600	100,048,863	-1.59%
2025-11-06	51.72	52.32	51.05	51.42	36.52	qfq	1,824,500	94,175,342	0.02%
2025-11-05	51.00	51.94	50.80	51.41	36.51	qfq	1,603,800	82,439,719	-0.52%
2025-11-04	52.55	52.55	51.11	51.68	36.71	qfq	1,838,257	94,998,873	-2.07%
2025-11-03	52.37	52.78	51.71	52.77	37.48	qfq	2,383,896	124,415,057	0.73%
2025-10-31	51.43	53.07	51.43	52.39	37.21	qfq	2,658,800	139,643,767	1.51%
2025-10-30	52.30	52.94	51.61	51.61	36.66	qfq	2,357,126	122,956,858	-2.16%
2025-10-29	51.86	53.00	51.10	52.75	37.47	qfq	3,227,116	168,453,921	1.79%
2025-10-28	51.10	53.45	50.76	51.82	36.81	qfq	4,203,755	220,446,522	1.53%
2025-10-27	51.39	51.77	50.26	51.04	36.25	qfq	3,232,821	164,715,948	0.02%
2025-10-24	49.96	52.00	49.90	51.03	36.24	qfq	3,587,022	182,466,313	2.16%
2025-10-23	49.71	50.38	48.88	49.95	35.48	qfq	2,967,516	146,401,212	-0.24%
2025-10-22	50.46	51.19	49.41	50.07	35.56	qfq	3,485,209	175,244,341	-0.67%
2025-10-21	51.12	51.59	50.03	50.41	35.80	qfq	5,049,015	255,934,238	-1.06%
2025-10-20	52.46	53.43	50.35	50.95	36.19	qfq	6,442,699	330,616,428	-3.36%
2025-10-17	57.50	57.98	52.58	52.72	37.45	qfq	6,310,096	344,241,962	-9.56%
2025-10-16	56.98	59.24	56.28	58.29	41.40	qfq	5,684,187	331,807,606	2.21%
2025-10-15	55.28	57.66	54.80	57.03	40.51	qfq	5,340,181	302,393,291	3.09%
2025-10-14	53.50	56.68	52.88	55.32	39.29	qfq	6,371,992	352,632,844	4.50%
2025-10-13	50.00	53.35	49.01	52.94	37.60	qfq	3,021,845	155,628,796	1.85%
2025-10-10	53.55	53.66	51.92	51.98	36.92	qfq	2,537,806	133,174,149	-3.76%
2025-10-09	53.99	54.90	53.08	54.01	38.36	qfq	2,221,700	120,175,617	0.95%
2025-09-30	53.91	54.66	53.50	53.50	38.00	qfq	2,036,746	110,043,130	-0.37%
2025-09-29	53.22	54.00	52.91	53.70	38.14	qfq	1,818,448	97,418,718	1.11%
2025-09-26	55.08	55.40	53.10	53.11	37.72	qfq	2,652,000	143,117,027	-3.52%
2025-09-25	56.09	57.00	55.00	55.05	39.10	qfq	2,720,582	152,342,579	-1.70%
2025-09-24	54.99	56.08	54.02	56.00	39.77	qfq	2,417,145	133,726,356	1.34%
2025-09-23	55.78	56.22	53.70	55.26	39.25	qfq	2,626,716	143,433,861	-1.32%
2025-09-22	55.00	56.38	55.00	56.00	39.77	qfq	2,156,000	119,987,541	1.54%
2025-09-19	57.00	57.38	54.88	55.15	39.17	qfq	2,875,200	160,639,596	-3.11%
2025-09-18	58.48	58.97	56.16	56.92	40.43	qfq	4,381,253	253,541,322	-2.01%
2025-09-17	56.65	58.10	56.42	58.09	41.26	qfq	3,240,753	186,688,072	1.95%
2025-09-16	56.20	57.10	55.26	56.98	40.47	qfq	2,843,871	160,678,285	1.46%
2025-09-15	56.45	58.39	56.09	56.16	39.89	qfq	4,471,825	255,450,778	1.76%
2025-09-12	55.28	56.28	54.97	55.19	39.20	qfq	2,395,457	133,480,815	-0.43%
2025-09-11	53.58	55.44	52.50	55.43	39.37	qfq	2,936,712	159,608,534	3.45%
2025-09-10	54.00	54.97	53.53	53.58	38.06	qfq	2,202,653	119,315,578	-1.33%
2025-09-09	54.52	55.45	53.87	54.30	38.57	qfq	3,264,998	178,139,603	-1.20%
2025-09-08	53.62	55.18	53.62	54.96	39.04	qfq	2,688,951	146,705,670	2.04%
2025-09-05	52.18	53.87	52.18	53.86	38.25	qfq	3,118,016	165,990,738	3.36%
2025-09-04	54.45	55.49	51.01	52.11	37.01	qfq	4,214,894	223,893,560	-4.30%
2025-09-03	57.06	57.27	54.30	54.45	38.67	qfq	3,382,854	188,587,179	-3.88%
2025-09-02	58.63	58.63	55.58	56.65	40.24	qfq	4,527,051	256,728,503	-3.71%
2025-09-01	59.80	61.20	58.16	58.83	41.78	qfq	5,289,686	312,875,116	-1.84%
2025-08-29	60.99	61.00	58.40	59.93	42.57	qfq	6,459,922	384,048,196	-1.07%
2025-08-28	58.68	61.30	57.68	60.58	43.03	qfq	8,495,772	507,280,028	4.18%
2025-08-27	57.90	60.18	57.58	58.15	41.30	qfq	7,711,300	455,521,052	1.27%
2025-08-26	56.22	58.28	56.05	57.42	40.78	qfq	4,876,434	280,949,208	1.29%
2025-08-25	56.59	57.19	55.88	56.69	40.26	qfq	4,367,741	246,824,709	1.16%
2025-08-22	55.36	56.52	54.89	56.04	39.80	qfq	4,867,327	272,152,317	0.74%
2025-08-21	57.80	59.90	55.48	55.63	39.51	qfq	7,736,150	444,105,439	-2.76%
2025-08-20	56.80	57.58	56.23	57.21	40.63	qfq	4,088,590	232,966,938	0.47%
2025-08-19	56.80	57.08	56.00	56.94	40.44	qfq	4,700,133	265,846,525	0.12%
2025-08-18	56.79	57.15	56.00	56.87	40.39	qfq	7,719,280	436,154,791	-1.04%
2025-08-15	54.69	57.80	54.63	57.47	40.82	qfq	8,292,857	466,269,393	5.12%
2025-08-14	54.70	55.50	53.57	54.67	38.83	qfq	4,127,921	225,016,351	0.37%
2025-08-13	54.71	54.90	54.05	54.47	38.69	qfq	2,208,711	120,169,987	-0.42%
2025-08-12	54.91	55.14	54.02	54.70	38.85	qfq	2,127,493	116,158,995	-0.38%
2025-08-11	53.66	55.30	53.51	54.91	39.00	qfq	3,120,421	170,691,565	3.29%
2025-08-08	54.37	54.55	53.05	53.16	37.76	qfq	2,251,131	120,299,344	-2.03%
2025-08-07	54.40	54.82	53.77	54.26	38.54	qfq	2,251,618	122,226,080	-0.31%
2025-08-06	53.70	54.69	53.19	54.43	38.66	qfq	2,715,600	146,976,804	1.28%
2025-08-05	53.00	53.96	52.76	53.74	38.17	qfq	3,610,745	192,624,629	2.03%
2025-08-04	51.15	52.81	51.00	52.67	37.41	qfq	2,739,792	143,229,846	1.96%
2025-08-01	50.95	51.83	50.68	51.66	36.69	qfq	2,228,499	114,226,268	1.31%
2025-07-31	51.39	52.08	50.87	50.99	36.22	qfq	2,173,189	112,149,234	-0.93%
2025-07-30	52.03	52.06	50.82	51.47	36.56	qfq	2,119,303	109,293,254	-1.47%
2025-07-29	51.85	52.30	51.38	52.24	37.10	qfq	1,892,300	98,164,183	0.35%
2025-07-28	52.18	52.81	51.80	52.06	36.98	qfq	1,925,998	100,374,340	0.25%
2025-07-25	52.01	52.19	51.58	51.93	36.88	qfq	1,603,600	83,224,464	0.25%
2025-07-24	51.45	52.09	51.20	51.80	36.79	qfq	1,866,353	96,289,161	0.90%
2025-07-23	51.73	52.10	51.15	51.34	36.47	qfq	1,794,800	92,606,809	-1.08%
2025-07-22	52.14	52.44	51.51	51.90	36.86	qfq	2,083,900	108,197,056	-0.97%
2025-07-21	52.65	52.89	52.02	52.41	37.23	qfq	2,037,689	106,891,158	-0.46%
2025-07-18	52.86	53.19	52.30	52.65	37.40	qfq	2,433,700	128,216,628	0.04%
2025-07-17	51.85	52.90	51.81	52.63	37.38	qfq	2,649,963	139,161,534	0.88%
2025-07-16	51.74	52.35	51.61	52.17	37.05	qfq	2,509,563	130,570,101	0.62%
2025-07-15	51.45	51.85	50.71	51.85	36.83	qfq	2,057,868	105,497,079	0.74%
2025-07-14	51.32	51.73	50.99	51.47	36.56	qfq	1,648,463	84,622,713	-0.08%
2025-07-11	51.10	51.58	50.74	51.51	36.59	qfq	1,796,500	92,124,087	0.55%
2025-07-10	50.75	51.79	50.66	51.23	36.39	qfq	1,847,400	94,703,652	0.69%
2025-07-09	50.83	51.47	50.62	50.88	36.14	qfq	1,851,700	94,392,272	-0.12%
2025-07-08	49.99	50.98	49.77	50.94	36.18	qfq	1,588,310	80,325,662	2.13%
2025-07-07	49.86	50.28	49.52	49.88	35.43	qfq	1,222,800	60,930,842	-0.48%
2025-07-04	50.77	50.90	49.77	50.12	35.60	qfq	1,845,600	92,773,312	-1.32%
2025-07-03	50.42	50.99	50.25	50.79	36.07	qfq	1,248,900	63,294,532	0.32%
2025-07-02	51.32	51.49	50.15	50.63	35.82	qfq	1,746,658	88,469,187	-1.54%
2025-07-01	51.97	52.00	50.85	51.42	36.38	qfq	2,269,800	116,673,206	-1.06%
2025-06-30	51.43	52.36	51.43	51.97	36.77	qfq	2,732,700	141,820,884	0.27%
2025-06-27	54.51	54.90	51.77	51.83	36.67	qfq	4,713,080	248,410,871	-0.35%
2025-06-26	52.03	53.20	51.83	52.01	36.79	qfq	2,737,980	143,279,567	-1.25%
2025-06-25	52.36	52.67	51.66	52.67	37.26	qfq	4,692,700	244,724,614	-0.32%
2025-06-24	50.77	53.00	50.67	52.84	37.38	qfq	6,152,100	321,641,514	7.70%
2025-06-23	47.00	49.13	47.00	49.06	34.71	qfq	1,687,700	81,979,182	3.33%
2025-06-20	47.81	48.65	47.45	47.48	33.59	qfq	1,764,400	84,654,652	-1.25%
2025-06-19	49.06	50.10	47.88	48.08	34.01	qfq	1,996,800	97,567,740	-3.04%
2025-06-18	48.46	49.99	48.38	49.59	35.08	qfq	1,867,400	92,398,760	1.58%
2025-06-17	49.40	49.70	48.45	48.82	34.54	qfq	1,440,100	70,417,542	-1.07%
2025-06-16	48.52	49.49	48.37	49.35	34.91	qfq	1,733,180	85,201,464	0.98%
2025-06-13	50.54	51.38	48.84	48.87	34.57	qfq	3,292,980	163,718,219	-4.08%
2025-06-12	49.52	51.75	49.37	50.95	36.05	qfq	4,400,274	222,897,876	2.95%
2025-06-11	50.99	52.48	49.39	49.49	35.01	qfq	4,959,674	252,522,762	1.00%
2025-06-10	50.37	50.50	48.36	49.00	34.67	qfq	2,034,600	100,305,244	-2.80%
2025-06-09	50.35	51.22	50.20	50.41	35.66	qfq	1,767,237	89,535,766	0.12%
2025-06-06	49.75	50.46	49.50	50.35	35.62	qfq	1,725,274	86,272,040	0.68%
2025-06-05	49.01	50.10	48.86	50.01	35.38	qfq	2,276,400	112,762,404	2.42%
2025-06-04	49.36	49.98	48.72	48.83	34.55	qfq	2,082,510	102,333,097	-0.69%
2025-06-03	49.80	50.27	49.16	49.17	34.79	qfq	1,955,200	97,114,500	-2.25%
2025-05-30	51.26	51.65	50.08	50.30	35.59	qfq	2,286,000	115,366,222	-2.90%
2025-05-29	49.66	51.90	49.66	51.80	36.65	qfq	3,534,710	181,179,270	3.91%
2025-05-28	49.59	51.16	49.33	49.85	35.27	qfq	2,159,143	108,164,665	0.54%
2025-05-27	49.95	49.99	49.08	49.58	35.08	qfq	1,426,630	70,643,035	-0.92%
2025-05-26	48.77	50.55	48.50	50.04	35.40	qfq	1,854,300	92,458,484	2.23%
2025-05-23	50.00	50.54	48.89	48.95	34.63	qfq	1,846,561	91,823,710	-2.37%
2025-05-22	50.20	51.21	49.99	50.14	35.47	qfq	1,599,425	80,814,190	-1.03%
2025-05-21	50.66	51.49	49.68	50.66	35.84	qfq	2,238,500	113,149,402	-0.04%
2025-05-20	50.40	50.80	49.75	50.68	35.85	qfq	1,572,800	79,324,668	0.14%
2025-05-19	50.82	51.49	50.00	50.61	35.80	qfq	2,214,200	111,795,457	-0.37%
2025-05-16	49.76	52.50	49.59	50.80	35.94	qfq	3,490,000	178,351,557	2.34%
2025-05-15	50.01	50.50	49.15	49.64	35.12	qfq	1,702,707	84,513,220	-0.92%
2025-05-14	50.06	50.84	49.80	50.10	35.44	qfq	1,592,480	79,962,704	-0.54%
2025-05-13	51.43	51.68	50.31	50.37	35.63	qfq	1,581,100	80,353,272	-1.39%
2025-05-12	50.99	51.28	50.63	51.08	36.14	qfq	1,608,900	81,997,670	1.71%
2025-05-09	51.18	51.43	50.10	50.22	35.53	qfq	1,738,100	87,872,055	-1.53%
2025-05-08	50.37	51.40	50.37	51.00	36.08	qfq	2,118,500	108,077,201	0.26%
2025-05-07	52.01	52.80	50.37	50.87	35.99	qfq	3,784,900	194,606,743	-0.82%
2025-05-06	49.00	51.32	48.48	51.29	36.29	qfq	3,863,600	194,688,424	6.04%
2025-04-30	46.80	49.48	46.79	48.37	34.22	qfq	3,018,105	146,105,353	2.98%
2025-04-29	46.67	47.29	46.17	46.97	33.23	qfq	1,690,500	79,409,884	1.01%
2025-04-28	46.00	47.16	45.93	46.50	32.90	qfq	2,147,500	100,287,945	-0.43%
2025-04-25	47.00	47.04	45.66	46.70	33.04	qfq	3,199,700	148,410,367	3.43%
2025-04-24	45.68	46.09	44.77	45.15	31.94	qfq	1,895,700	85,922,625	-1.61%
2025-04-23	46.00	46.50	44.99	45.89	32.47	qfq	2,602,214	118,720,501	2.20%
2025-04-22	45.10	45.60	44.64	44.90	31.76	qfq	2,223,100	100,145,146	0.51%
2025-04-21	43.00	45.16	43.00	44.67	31.60	qfq	2,875,900	127,522,940	4.13%
2025-04-18	42.19	43.29	41.90	42.90	30.35	qfq	1,832,110	78,135,221	1.66%
2025-04-17	41.65	42.99	41.54	42.20	29.85	qfq	1,710,000	72,578,214	0.72%
2025-04-16	42.70	42.85	41.00	41.90	29.64	qfq	1,420,062	59,626,077	-2.67%
2025-04-15	42.79	43.18	42.41	43.05	30.46	qfq	1,356,477	58,011,598	0.84%
2025-04-14	42.99	43.34	42.50	42.69	30.20	qfq	1,696,414	72,742,946	1.40%
2025-04-11	41.28	42.81	41.01	42.10	29.78	qfq	1,918,114	80,934,371	0.98%
2025-04-10	41.68	43.34	41.68	41.69	29.49	qfq	3,202,507	135,972,023	2.81%
2025-04-09	38.40	40.74	35.77	40.55	28.69	qfq	3,669,700	142,063,941	3.42%
2025-04-08	38.50	40.48	38.26	39.21	27.74	qfq	3,020,800	118,698,339	2.48%
2025-04-07	43.11	45.01	38.26	38.26	27.07	qfq	3,333,700	137,037,407	-19.99%
2025-04-03	47.20	48.49	47.03	47.82	33.83	qfq	1,227,530	58,763,657	-0.35%
2025-04-02	48.06	48.79	47.92	47.99	33.95	qfq	1,451,410	70,155,287	-1.09%
2025-04-01	47.88	49.47	47.88	48.52	34.33	qfq	2,069,600	101,124,667	1.40%
2025-03-31	47.38	48.00	46.50	47.85	33.85	qfq	1,629,000	77,022,014	0.36%
2025-03-28	48.53	48.82	47.68	47.68	33.73	qfq	1,395,900	67,150,689	-1.99%
2025-03-27	49.00	49.35	48.01	48.65	34.42	qfq	1,626,026	79,109,585	-0.49%
2025-03-26	48.20	49.54	47.91	48.89	34.59	qfq	2,039,010	100,227,369	0.89%
2025-03-25	49.20	49.69	48.25	48.46	34.28	qfq	2,107,477	102,933,463	-1.90%
2025-03-24	51.12	51.89	47.90	49.40	34.95	qfq	3,390,845	167,912,460	-3.04%
2025-03-21	52.81	53.15	50.85	50.95	36.05	qfq	3,407,100	176,814,849	-4.23%
2025-03-20	53.79	54.37	53.15	53.20	37.64	qfq	3,497,675	188,046,978	-1.41%
2025-03-19	55.70	55.85	53.79	53.96	38.17	qfq	5,528,900	300,774,892	-4.26%
2025-03-18	58.12	60.55	56.01	56.36	39.87	qfq	10,794,443	629,092,082	-0.58%
2025-03-17	56.36	57.80	55.00	56.69	40.11	qfq	4,984,600	281,662,960	1.54%
2025-03-14	54.05	56.66	52.88	55.83	39.50	qfq	5,535,300	304,978,604	2.97%
2025-03-13	56.00	56.77	53.20	54.22	38.36	qfq	5,904,384	322,355,654	-4.17%
2025-03-12	56.90	58.50	55.30	56.58	40.03	qfq	10,812,784	615,331,756	2.37%
2025-03-11	55.13	56.78	53.12	55.27	39.10	qfq	7,607,100	414,677,310	-1.48%
2025-03-10	53.60	57.11	53.02	56.10	39.69	qfq	9,121,700	504,560,244	4.02%
2025-03-07	54.30	55.36	53.42	53.93	38.15	qfq	3,998,308	217,370,071	-0.59%
2025-03-06	51.83	55.80	51.79	54.25	38.38	qfq	5,530,490	298,602,156	4.73%
2025-03-05	51.69	52.10	50.70	51.80	36.65	qfq	2,645,700	135,802,638	0.06%
2025-03-04	50.00	52.31	49.81	51.77	36.63	qfq	3,100,500	159,521,746	1.73%
2025-03-03	50.17	51.94	49.50	50.89	36.00	qfq	3,928,600	200,575,279	1.90%
2025-02-28	54.96	55.80	49.71	49.94	35.33	qfq	5,507,500	287,477,229	-7.23%
2025-02-27	54.21	55.71	52.58	53.83	38.08	qfq	5,068,600	275,338,917	-0.48%
2025-02-26	53.99	54.76	53.52	54.09	38.27	qfq	4,510,727	244,015,856	-0.02%
2025-02-25	52.26	55.80	52.00	54.10	38.27	qfq	7,334,384	398,406,972	2.13%
2025-02-24	53.50	53.94	52.53	52.97	37.47	qfq	4,345,100	231,055,392	-1.98%
2025-02-21	53.62	54.65	53.23	54.04	38.23	qfq	4,603,984	247,985,130	-0.17%
2025-02-20	53.68	54.78	53.31	54.13	38.29	qfq	4,331,600	233,829,396	-0.29%
2025-02-19	53.00	54.67	52.33	54.29	38.41	qfq	5,495,956	296,152,085	3.65%
2025-02-18	52.95	54.80	52.07	52.38	37.06	qfq	6,188,200	332,341,934	-1.91%
2025-02-17	53.90	54.88	52.62	53.40	37.78	qfq	6,510,629	350,546,164	1.48%
2025-02-14	51.03	53.20	51.03	52.62	37.23	qfq	4,948,500	259,076,726	3.14%
2025-02-13	51.88	52.30	50.97	51.02	36.09	qfq	3,184,900	164,624,354	-1.90%
2025-02-12	51.00	52.07	50.50	52.01	36.79	qfq	3,711,000	191,738,048	1.05%
2025-02-11	53.63	53.96	51.05	51.47	36.41	qfq	5,698,600	296,771,988	-3.45%
2025-02-10	52.00	53.31	51.52	53.31	37.71	qfq	5,619,927	295,347,099	3.05%
2025-02-07	51.68	52.20	50.81	51.73	36.60	qfq	7,810,147	402,588,537	-0.90%
2025-02-06	47.80	52.20	47.32	52.20	36.93	qfq	6,896,100	343,136,106	9.48%
2025-02-05	47.95	48.38	47.00	47.68	33.73	qfq	4,162,000	198,621,337	1.71%
2025-01-27	47.72	48.24	46.30	46.88	33.17	qfq	4,867,400	230,825,922	1.27%
2025-01-24	43.95	46.70	43.76	46.29	32.75	qfq	4,740,127	215,964,333	4.99%
2025-01-23	44.75	45.54	44.09	44.09	31.19	qfq	2,512,000	113,025,434	0.00%
2025-01-22	44.57	44.89	43.77	44.09	31.19	qfq	1,781,703	78,849,489	-1.63%
2025-01-21	45.01	45.45	44.05	44.82	31.71	qfq	1,790,100	79,965,715	-0.18%
2025-01-20	44.98	45.39	44.59	44.90	31.76	qfq	1,854,900	83,471,353	0.45%
2025-01-17	44.60	45.31	44.24	44.70	31.62	qfq	3,709,613	165,973,622	-3.12%
2025-01-16	44.09	47.16	44.09	46.14	32.64	qfq	5,624,986	257,981,732	4.72%
2025-01-15	44.90	45.18	43.75	44.06	31.17	qfq	2,137,200	94,664,246	-1.17%
2025-01-14	42.62	44.69	42.62	44.58	31.54	qfq	2,543,400	111,996,345	4.70%
2025-01-13	41.70	42.96	40.60	42.58	30.12	qfq	2,472,500	103,688,951	0.12%
2025-01-10	43.02	44.44	42.50	42.53	30.09	qfq	2,725,200	118,689,347	-1.91%
2025-01-09	42.45	43.79	42.05	43.36	30.68	qfq	2,246,700	97,415,253	1.57%
2025-01-08	42.43	43.68	41.01	42.69	30.20	qfq	2,788,600	118,490,468	0.19%
2025-01-07	40.77	42.61	40.77	42.61	30.14	qfq	2,299,100	96,345,667	4.51%
2025-01-06	42.10	42.94	40.00	40.77	28.84	qfq	2,639,870	109,572,773	-4.05%
2025-01-03	46.51	46.97	42.49	42.49	30.06	qfq	3,187,200	141,261,386	-8.62%
2025-01-02	48.20	48.97	45.85	46.50	32.90	qfq	2,382,814	113,196,584	-4.28%
2024-12-31	50.82	51.35	48.50	48.58	34.37	qfq	2,909,288	143,982,200	-4.37%
2024-12-30	49.93	52.19	48.28	50.80	35.94	qfq	4,122,300	207,742,047	0.49%
2024-12-27	49.54	52.20	48.82	50.55	35.76	qfq	4,017,115	201,945,595	1.57%
2024-12-26	49.10	50.80	48.70	49.77	35.21	qfq	2,133,000	106,886,323	0.48%
2024-12-25	48.70	50.95	48.41	49.53	35.04	qfq	2,636,007	130,695,133	0.06%
2024-12-24	48.79	49.77	48.14	49.50	35.02	qfq	2,546,500	124,840,832	3.02%
2024-12-23	51.90	52.28	47.80	48.05	33.99	qfq	4,117,007	203,228,116	-7.33%
2024-12-20	50.72	52.39	50.59	51.85	36.68	qfq	2,825,992	146,468,039	1.09%
2024-12-19	50.27	51.50	49.93	51.29	36.29	qfq	2,389,100	121,380,174	0.04%
2024-12-18	51.30	52.39	50.12	51.27	36.27	qfq	2,699,300	138,410,556	0.51%
2024-12-17	53.39	53.70	50.84	51.01	36.09	qfq	2,710,400	141,031,073	-4.49%
2024-12-16	53.50	54.06	52.60	53.41	37.79	qfq	2,268,092	121,100,932	0.11%
2024-12-13	54.50	55.24	53.35	53.35	37.74	qfq	3,530,300	191,758,341	-2.93%
2024-12-12	55.90	57.43	54.70	54.96	38.88	qfq	3,982,100	221,329,100	-1.51%
2024-12-11	55.55	56.00	54.48	55.80	39.48	qfq	4,113,745	227,471,388	-0.16%
2024-12-10	57.98	58.24	55.78	55.89	39.54	qfq	7,505,316	425,013,331	-1.25%
2024-12-09	54.43	56.90	53.61	56.60	40.04	qfq	8,223,727	456,682,300	3.51%
2024-12-06	55.00	56.10	52.71	54.68	38.68	qfq	5,739,200	311,483,125	0.24%
2024-12-05	53.65	55.50	53.60	54.55	38.59	qfq	4,153,130	226,713,127	1.60%
2024-12-04	54.34	55.40	53.34	53.69	37.98	qfq	5,390,828	293,460,642	-1.20%
2024-12-03	54.21	56.63	53.58	54.34	38.44	qfq	8,659,186	476,399,067	-0.84%
2024-12-02	49.30	57.12	49.02	54.80	38.77	qfq	10,613,886	577,663,580	11.61%
2024-11-29	48.02	49.93	47.74	49.10	34.74	qfq	2,884,300	141,167,628	2.08%
2024-11-28	49.87	50.50	47.90	48.10	34.03	qfq	3,304,689	162,229,578	-3.55%
2024-11-27	48.57	50.00	46.96	49.87	35.28	qfq	2,969,630	143,778,475	1.65%
2024-11-26	50.69	51.64	49.01	49.06	34.71	qfq	3,330,830	167,322,702	-3.16%
2024-11-25	51.35	52.00	49.00	50.66	35.84	qfq	4,884,807	245,729,209	5.02%
2024-11-22	51.44	51.99	48.18	48.24	34.13	qfq	4,086,520	205,590,533	-7.14%
2024-11-21	51.88	52.82	50.90	51.95	36.75	qfq	5,145,677	266,444,518	-1.50%
2024-11-20	49.23	53.00	48.60	52.74	37.31	qfq	6,320,476	323,838,757	6.07%
2024-11-19	46.70	50.00	46.70	49.72	35.17	qfq	4,607,240	224,302,063	6.72%
2024-11-18	48.90	49.12	45.50	46.59	32.96	qfq	3,720,586	174,970,187	-4.76%
2024-11-15	51.01	52.10	48.87	48.92	34.61	qfq	4,082,779	205,732,636	-4.21%
2024-11-14	52.60	53.30	50.82	51.07	36.13	qfq	3,620,942	187,695,752	-3.95%
2024-11-13	52.92	53.61	50.88	53.17	37.62	qfq	5,435,205	283,931,366	-0.47%
2024-11-12	53.46	54.98	52.25	53.42	37.79	qfq	8,030,085	431,015,388	1.10%
2024-11-11	51.30	53.36	50.60	52.84	37.38	qfq	5,524,015	289,596,137	2.76%
2024-11-08	50.90	52.98	50.73	51.42	36.38	qfq	6,323,484	327,664,682	1.56%
2024-11-07	50.05	51.20	49.58	50.63	35.82	qfq	4,916,771	248,123,307	1.83%
2024-11-06	49.81	50.88	48.95	49.72	35.17	qfq	4,870,517	244,063,694	-0.16%
2024-11-05	48.16	50.12	47.80	49.80	35.23	qfq	4,526,453	223,542,745	3.47%
2024-11-04	46.55	48.30	46.55	48.13	34.05	qfq	3,123,239	149,309,253	3.68%
2024-11-01	50.50	51.30	46.00	46.42	32.84	qfq	5,786,925	281,471,657	-6.99%
2024-10-31	49.30	50.43	48.82	49.91	35.31	qfq	4,746,944	236,385,063	1.53%
2024-10-30	49.01	50.24	47.99	49.16	34.78	qfq	4,510,661	220,829,449	-0.69%
2024-10-29	50.88	52.29	49.49	49.50	35.02	qfq	5,317,839	268,375,088	-3.62%
2024-10-28	50.67	51.60	49.60	51.36	36.34	qfq	5,564,637	282,901,208	1.36%
2024-10-25	51.18	52.31	50.12	50.67	35.85	qfq	7,692,203	394,766,330	3.18%
2024-10-24	55.80	55.84	48.31	49.11	34.74	qfq	10,164,306	521,313,678	-12.08%
2024-10-23	56.00	57.69	53.03	55.86	39.52	qfq	10,437,435	578,034,212	0.00%
2024-10-22	53.00	57.83	51.50	55.86	39.52	qfq	11,299,727	615,110,183	3.52%
2024-10-21	49.71	56.50	49.71	53.96	38.17	qfq	12,353,610	653,002,790	8.75%
2024-10-18	46.27	51.00	46.00	49.62	35.10	qfq	9,799,785	476,065,435	4.03%
2024-10-17	51.95	53.00	47.20	47.70	33.75	qfq	9,500,618	472,800,691	2.14%
2024-10-16	44.96	46.98	44.76	46.70	33.04	qfq	4,461,950	205,872,276	-0.15%
2024-10-15	48.00	50.09	46.71	46.77	33.09	qfq	7,237,238	351,398,650	-5.42%
2024-10-14	45.34	49.97	44.08	49.45	34.98	qfq	9,102,007	427,555,556	0.71%
2024-10-11	48.66	54.00	47.40	49.10	34.74	qfq	8,056,607	401,900,327	1.32%
2024-10-10	52.99	54.97	46.03	48.46	34.28	qfq	8,437,669	419,422,035	-8.41%
2024-10-09	56.30	62.00	51.98	52.91	37.43	qfq	12,114,848	699,835,760	-13.38%
2024-10-08	59.55	61.08	52.50	61.08	43.21	qfq	13,581,976	789,801,244	20.00%
2024-09-30	43.46	50.90	42.51	50.90	36.01	qfq	13,409,922	625,020,242	19.82%
2024-09-27	39.30	45.55	39.30	42.48	30.05	qfq	12,307,052	511,180,979	7.79%
2024-09-26	38.67	40.25	38.09	39.41	27.88	qfq	9,392,149	368,193,945	0.10%
2024-09-25	37.02	41.58	37.01	39.37	27.85	qfq	12,460,728	484,065,215	1.16%
2024-09-24	37.00	40.24	36.15	38.92	27.53	qfq	13,790,915	522,326,060	3.93%
2024-09-23	31.60	37.45	31.50	37.45	26.49	qfq	9,649,158	338,310,015	19.99%
2024-09-20	30.81	31.60	30.39	31.21	22.08	qfq	1,802,000	55,989,750	2.53%
2024-09-19	29.98	30.62	29.82	30.44	21.54	qfq	1,006,600	30,541,565	1.94%
2024-09-18	30.37	30.69	29.34	29.86	21.12	qfq	1,000,100	29,767,194	-1.58%
2024-09-13	31.26	31.50	30.32	30.34	21.46	qfq	1,044,560	32,051,693	-2.91%
2024-09-12	31.61	31.99	31.21	31.25	22.11	qfq	992,000	31,419,826	-1.39%
2024-09-11	31.63	32.21	31.41	31.69	22.42	qfq	1,120,876	35,610,401	-0.91%
2024-09-10	30.82	32.10	30.80	31.98	22.62	qfq	1,613,480	51,020,710	2.80%
2024-09-09	30.80	31.53	30.61	31.11	22.01	qfq	1,039,000	32,267,861	-0.29%
2024-09-06	32.35	32.63	31.05	31.20	22.07	qfq	1,616,400	51,356,547	-2.41%
2024-09-05	31.88	32.30	31.80	31.97	22.62	qfq	1,338,257	42,873,795	0.85%
2024-09-04	31.50	32.21	31.38	31.70	22.43	qfq	1,200,541	38,141,456	-0.41%
2024-09-03	31.39	32.38	31.02	31.83	22.52	qfq	1,442,600	45,667,577	2.15%
2024-09-02	31.84	32.50	31.13	31.16	22.04	qfq	1,590,498	50,500,006	-2.14%
2024-08-30	31.17	32.27	31.06	31.84	22.53	qfq	1,700,457	54,212,518	1.99%
2024-08-29	30.49	31.40	30.13	31.22	22.09	qfq	1,244,500	38,473,353	2.33%
2024-08-28	30.40	31.04	30.37	30.51	21.58	qfq	852,841	26,124,586	-0.68%
2024-08-27	31.10	31.53	30.70	30.72	21.73	qfq	1,148,000	35,597,081	-2.75%
2024-08-26	31.13	32.00	30.78	31.59	22.35	qfq	1,220,900	38,391,004	0.83%
2024-08-23	31.40	31.80	30.94	31.33	22.16	qfq	1,333,300	41,827,165	-0.38%
2024-08-22	32.47	32.99	31.25	31.45	22.25	qfq	1,613,200	51,567,991	-3.47%
2024-08-21	32.41	33.19	32.20	32.58	23.05	qfq	1,159,557	37,989,836	-0.06%
2024-08-20	33.67	33.73	32.42	32.60	23.06	qfq	1,902,000	62,510,662	-3.21%
2024-08-19	34.06	34.50	33.58	33.68	23.83	qfq	1,839,138	62,537,814	-1.03%
2024-08-16	34.96	35.36	33.55	34.03	24.07	qfq	4,116,800	140,698,338	-5.02%
2024-08-15	35.33	36.21	34.65	35.83	25.35	qfq	2,076,700	74,055,157	0.79%
2024-08-14	35.05	35.89	34.89	35.55	25.15	qfq	1,626,600	57,762,907	0.99%
2024-08-13	34.28	35.21	34.01	35.20	24.90	qfq	1,693,600	58,641,071	3.38%
2024-08-12	34.14	35.18	33.33	34.05	24.09	qfq	1,555,000	52,969,226	-1.50%
2024-08-09	34.98	35.59	34.57	34.57	24.46	qfq	1,561,700	54,760,728	-0.72%
2024-08-08	35.90	35.90	34.30	34.82	24.63	qfq	2,502,762	87,416,125	-4.00%
2024-08-07	35.56	36.58	35.56	36.27	25.66	qfq	2,221,625	80,454,623	0.33%
2024-08-06	36.79	36.83	35.07	36.15	25.57	qfq	3,429,850	122,425,509	0.78%
2024-08-05	38.30	38.70	35.80	35.87	25.38	qfq	4,303,800	159,966,042	-7.05%
2024-08-02	39.41	40.30	38.51	38.59	27.30	qfq	4,975,200	195,263,133	-3.50%
2024-08-01	39.40	40.12	39.00	39.99	28.29	qfq	5,851,116	231,769,608	1.39%
2024-07-31	38.65	39.52	37.99	39.44	27.90	qfq	6,083,623	237,371,272	0.84%
2024-07-30	38.78	40.20	38.61	39.11	27.67	qfq	5,814,423	227,681,699	-1.54%
2024-07-29	37.65	41.15	37.56	39.72	28.10	qfq	8,058,515	316,833,275	4.83%
2024-07-26	36.84	38.95	36.45	37.89	26.81	qfq	4,520,525	169,732,622	4.12%
2024-07-25	35.32	36.91	35.00	36.39	25.74	qfq	3,163,700	113,856,976	1.28%
2024-07-24	36.78	37.78	35.50	35.93	25.42	qfq	4,181,228	153,403,975	-4.57%
2024-07-23	37.86	39.47	37.59	37.65	26.64	qfq	5,962,100	230,053,885	0.13%
2024-07-22	36.72	38.16	36.67	37.60	26.60	qfq	3,641,952	136,673,414	1.90%
2024-07-19	35.90	37.80	35.70	36.90	26.11	qfq	3,620,700	133,785,929	1.91%
2024-07-18	36.52	36.58	35.23	36.21	25.62	qfq	3,413,500	122,460,748	-2.32%
2024-07-17	38.93	38.95	37.00	37.07	26.23	qfq	4,900,193	185,407,829	-5.34%
2024-07-16	38.45	40.09	38.32	39.16	27.70	qfq	6,005,200	235,663,594	-1.36%
2024-07-15	39.60	41.18	38.88	39.70	28.09	qfq	7,125,735	285,069,242	-0.20%
2024-07-12	37.50	40.89	37.50	39.78	28.14	qfq	9,198,039	365,434,010	4.27%
2024-07-11	37.88	38.69	37.51	38.15	26.99	qfq	6,839,482	260,415,531	0.24%
2024-07-10	36.09	40.11	35.56	38.06	26.93	qfq	9,217,198	349,916,182	9.62%
2024-07-09	33.30	35.43	33.11	34.72	24.56	qfq	4,652,988	159,079,464	5.79%
2024-07-08	34.39	34.49	32.65	32.82	23.22	qfq	3,783,529	125,879,156	-5.53%
2024-07-05	34.63	35.49	33.50	34.74	24.58	qfq	3,392,411	117,548,153	-0.71%
2024-07-04	38.86	39.48	34.98	34.99	24.75	qfq	5,278,300	195,704,185	-6.27%
2024-07-03	38.38	39.00	36.53	37.33	26.41	qfq	7,127,992	269,931,964	-0.53%
2024-07-02	36.00	37.63	35.55	37.53	26.55	qfq	5,349,100	196,876,555	4.22%
2024-07-01	36.66	36.80	34.42	36.01	25.48	qfq	3,303,563	116,913,064	0.92%
2024-06-28	36.30	37.43	35.58	35.68	25.24	qfq	4,289,297	155,896,628	-1.84%
2024-06-27	37.59	37.59	36.08	36.35	25.72	qfq	3,804,463	140,130,492	-2.55%
2024-06-26	35.86	37.37	34.79	37.30	26.39	qfq	4,089,400	148,423,795	3.99%
2024-06-25	37.15	38.35	35.16	35.87	25.38	qfq	5,841,565	213,780,340	-4.98%
2024-06-24	38.29	39.52	37.30	37.75	26.71	qfq	5,233,244	200,709,463	-5.72%
2024-06-21	39.12	41.21	38.62	40.04	28.33	qfq	5,945,164	238,439,756	0.02%
2024-06-20	41.45	41.92	39.80	40.03	28.32	qfq	8,581,668	351,053,173	-6.25%
2024-06-19	42.00	43.50	41.22	42.70	30.21	qfq	12,448,949	526,140,765	-2.02%
2024-06-18	40.25	45.03	40.25	43.58	30.83	qfq	14,710,753	626,380,022	8.19%
2024-06-17	44.00	46.88	39.85	40.28	28.50	qfq	14,221,166	610,215,966	2.00%
2024-06-14	33.69	40.38	32.80	39.49	27.94	qfq	10,181,045	390,725,693	17.36%
2024-06-13	33.67	34.12	33.43	33.65	23.81	qfq	1,370,100	46,271,636	-0.18%
2024-06-12	33.25	34.30	33.00	33.71	23.85	qfq	1,808,175	61,239,196	1.29%
2024-06-11	32.02	33.45	31.27	33.28	23.54	qfq	2,079,897	67,814,052	2.56%
2024-06-07	32.88	33.50	31.91	32.45	22.96	qfq	2,724,885	88,830,889	0.06%
2024-06-06	36.27	36.95	32.30	32.43	22.94	qfq	6,813,819	233,421,166	-14.48%
2024-06-05	37.10	38.33	36.63	37.92	26.83	qfq	7,147,483	268,041,652	5.33%
2024-06-04	35.56	37.32	34.91	36.00	25.47	qfq	2,882,200	103,199,689	-0.28%
2024-06-03	37.00	37.83	35.70	36.10	25.54	qfq	1,910,400	70,017,068	-1.69%
2024-05-31	35.78	36.95	35.56	36.72	25.98	qfq	1,941,572	70,867,983	3.38%
2024-05-30	35.02	36.00	35.00	35.52	25.06	qfq	979,300	34,867,795	-0.14%
2024-05-29	34.88	35.91	34.88	35.57	25.09	qfq	1,433,424	50,876,631	1.34%
2024-05-28	35.80	36.13	34.80	35.10	24.76	qfq	1,676,800	59,485,470	-1.79%
2024-05-27	36.11	36.64	34.84	35.74	25.21	qfq	2,720,000	96,484,672	-2.88%
2024-05-24	36.18	37.48	35.66	36.80	25.96	qfq	2,760,588	101,421,720	1.18%
2024-05-23	37.10	37.30	35.92	36.37	25.66	qfq	2,001,283	73,004,088	-1.97%
2024-05-22	36.59	37.28	36.42	37.10	26.17	qfq	1,597,900	59,023,039	0.98%
2024-05-21	36.66	36.96	36.14	36.74	25.92	qfq	1,674,615	61,107,897	-0.46%
2024-05-20	36.88	37.50	36.50	36.91	26.04	qfq	1,418,000	52,501,848	-0.08%
2024-05-17	36.70	37.06	36.12	36.94	26.06	qfq	1,343,623	49,320,904	1.51%
2024-05-16	36.45	36.87	36.26	36.39	25.67	qfq	1,251,674	45,811,155	0.47%
2024-05-15	36.42	36.98	36.16	36.22	25.55	qfq	1,363,300	49,801,143	-1.15%
2024-05-14	36.73	37.11	36.15	36.64	25.85	qfq	1,640,076	59,998,682	1.52%
2024-05-13	37.13	37.38	35.98	36.09	25.46	qfq	2,479,600	90,259,783	-4.52%
2024-05-10	38.88	39.25	37.54	37.80	26.67	qfq	2,783,276	105,767,671	-3.03%
2024-05-09	38.93	39.72	38.82	38.98	27.50	qfq	3,425,717	134,207,843	-1.57%
2024-05-08	39.74	41.28	38.82	39.60	27.94	qfq	5,018,100	201,526,100	0.23%
2024-05-07	39.00	39.97	38.89	39.51	27.87	qfq	2,802,594	110,425,270	-0.43%
2024-05-06	40.31	41.58	39.50	39.68	27.99	qfq	4,064,666	164,187,592	0.51%
2024-04-30	40.71	42.40	38.72	39.48	27.85	qfq	4,863,925	196,140,243	-0.80%
2024-04-29	40.00	40.70	38.53	39.80	28.08	qfq	4,171,122	164,204,911	5.51%
2024-04-26	36.90	38.15	36.79	37.72	26.61	qfq	2,345,405	88,366,227	2.28%
2024-04-25	36.80	37.43	36.50	36.88	26.02	qfq	2,063,800	76,243,857	-0.24%
2024-04-24	35.70	36.97	35.50	36.97	26.08	qfq	2,379,704	86,802,053	4.64%
2024-04-23	34.47	35.50	34.47	35.33	24.92	qfq	2,225,879	78,026,666	3.33%
2024-04-22	34.60	34.68	33.00	34.19	24.12	qfq	2,836,772	96,597,977	-3.34%
2024-04-19	36.55	36.62	35.13	35.37	24.95	qfq	2,507,019	89,572,120	-3.89%
2024-04-18	35.72	37.87	35.23	36.80	25.96	qfq	3,469,534	127,521,192	3.02%
2024-04-17	34.39	35.94	34.00	35.72	25.20	qfq	2,912,231	103,352,553	6.47%
2024-04-16	36.02	36.43	32.92	33.55	23.67	qfq	3,844,913	131,188,097	-7.93%
2024-04-15	38.17	38.90	35.80	36.44	25.71	qfq	3,643,619	134,816,627	-5.60%
2024-04-12	40.50	40.70	38.50	38.60	27.23	qfq	3,192,553	125,539,391	-3.86%
2024-04-11	39.50	41.49	39.46	40.15	28.32	qfq	2,972,191	119,796,799	0.40%
2024-04-10	41.60	41.65	39.31	39.99	28.21	qfq	4,196,732	168,771,159	-4.63%
2024-04-09	43.10	43.31	41.19	41.93	29.58	qfq	4,480,188	187,446,111	-3.94%
2024-04-08	41.00	44.83	41.00	43.65	30.79	qfq	6,995,724	304,650,372	7.12%
2024-04-03	42.68	42.70	40.40	40.75	28.75	qfq	4,456,044	183,398,135	-5.91%
2024-04-02	45.60	46.29	42.80	43.31	30.55	qfq	7,020,222	310,206,047	-8.01%
2024-04-01	47.80	48.64	46.97	47.08	33.21	qfq	5,591,420	267,666,198	-0.25%
2024-03-29	48.66	50.23	46.91	47.20	33.30	qfq	7,150,170	347,166,891	1.72%
2024-03-28	45.15	47.51	44.88	46.40	32.73	qfq	4,529,351	210,216,063	1.98%
2024-03-27	49.55	49.65	45.50	45.50	32.10	qfq	6,861,845	327,011,444	-10.04%
2024-03-26	46.83	51.00	46.60	50.58	35.68	qfq	9,924,975	487,298,325	6.66%
2024-03-25	46.88	48.55	45.81	47.42	33.45	qfq	5,284,584	249,753,219	1.11%
2024-03-22	47.02	47.60	45.54	46.90	33.09	qfq	4,174,147	193,484,939	-0.72%
2024-03-21	47.00	47.70	46.87	47.24	33.33	qfq	4,174,573	197,155,510	-1.07%
2024-03-20	47.69	47.80	46.57	47.75	33.69	qfq	6,396,100	301,937,986	-1.34%
2024-03-19	46.00	49.79	45.60	48.40	34.14	qfq	9,076,971	438,219,088	4.33%
2024-03-18	45.16	47.46	44.78	46.39	32.73	qfq	5,543,539	255,140,141	3.83%
2024-03-15	43.35	44.80	42.65	44.68	31.52	qfq	3,190,356	139,738,304	2.85%
2024-03-14	44.00	44.60	42.35	43.44	30.65	qfq	4,112,476	178,991,342	-2.82%
2024-03-13	45.20	46.28	44.20	44.70	31.53	qfq	5,654,127	255,910,390	0.90%
2024-03-12	43.25	45.02	42.67	44.30	31.25	qfq	5,112,332	224,240,930	4.24%
2024-03-11	41.56	42.50	41.21	42.50	29.98	qfq	2,143,488	90,170,890	2.21%
2024-03-08	41.96	42.24	40.78	41.58	29.33	qfq	2,802,815	116,034,653	-0.24%
2024-03-07	42.72	43.99	41.66	41.68	29.40	qfq	4,227,872	181,311,827	-1.63%
2024-03-06	42.48	43.18	41.77	42.37	29.89	qfq	2,835,888	120,456,790	0.26%
2024-03-05	42.26	43.36	41.61	42.26	29.81	qfq	3,436,837	146,085,762	0.33%
2024-03-04	42.78	42.98	40.78	42.12	29.71	qfq	2,537,849	105,957,520	-0.73%
2024-03-01	41.64	42.58	41.14	42.43	29.93	qfq	3,363,585	141,053,767	3.46%
2024-02-29	38.80	41.12	38.50	41.01	28.93	qfq	3,981,418	160,827,614	5.42%
2024-02-28	44.45	44.89	38.41	38.90	27.44	qfq	6,673,303	280,919,555	-12.49%
2024-02-27	41.95	44.45	41.60	44.45	31.36	qfq	4,479,423	194,234,027	6.98%
2024-02-26	41.10	42.73	40.33	41.55	29.31	qfq	3,617,425	150,642,000	1.09%
2024-02-23	39.05	41.41	38.62	41.10	28.99	qfq	4,377,875	175,832,668	5.01%
2024-02-22	37.31	39.32	37.31	39.14	27.61	qfq	3,795,283	146,034,589	5.13%
2024-02-21	36.69	38.96	36.20	37.23	26.26	qfq	4,150,842	157,792,506	1.20%
2024-02-20	35.73	37.15	35.13	36.79	25.95	qfq	3,046,295	111,190,356	2.45%
2024-02-19	34.88	36.30	34.70	35.91	25.33	qfq	3,718,313	132,107,427	5.46%
2024-02-08	31.00	34.42	30.18	34.05	24.02	qfq	3,752,787	121,380,354	11.17%
2024-02-07	32.16	33.08	30.12	30.63	21.61	qfq	4,268,157	135,275,888	-3.31%
2024-02-06	29.20	32.69	27.62	31.68	22.35	qfq	4,410,297	132,883,904	5.25%
2024-02-05	35.57	35.60	29.53	30.10	21.23	qfq	4,192,016	132,883,226	-15.38%
2024-02-02	38.50	39.38	34.39	35.57	25.09	qfq	2,803,212	103,038,101	-6.47%
2024-02-01	38.40	39.35	37.00	38.03	26.83	qfq	2,594,617	99,070,416	-0.96%
2024-01-31	38.50	41.08	38.39	38.40	27.09	qfq	3,612,579	143,082,330	-7.43%
2024-01-30	42.50	43.05	41.32	41.48	29.26	qfq	1,670,010	70,505,052	-2.42%
2024-01-29	44.50	44.87	42.43	42.51	29.99	qfq	1,940,811	83,846,659	-4.06%
2024-01-26	45.06	45.71	44.20	44.31	31.26	qfq	2,045,937	92,035,169	-2.42%
2024-01-25	44.28	45.49	43.58	45.41	32.04	qfq	2,285,618	102,401,016	3.02%
2024-01-24	44.48	44.80	42.52	44.08	31.10	qfq	2,372,902	103,635,208	0.00%
2024-01-23	44.01	44.63	43.45	44.08	31.10	qfq	2,117,787	93,327,001	-0.23%
2024-01-22	47.39	47.59	43.80	44.18	31.17	qfq	2,171,408	98,956,301	-6.10%
2024-01-19	48.29	48.66	47.05	47.05	33.19	qfq	1,832,764	87,067,459	-3.09%
2024-01-18	47.90	48.60	46.78	48.55	34.25	qfq	2,513,961	119,961,383	0.91%
2024-01-17	50.50	50.60	48.11	48.11	33.94	qfq	2,593,029	127,298,909	-4.54%
2024-01-16	51.32	51.54	49.80	50.40	35.56	qfq	2,185,434	110,209,981	-1.77%
2024-01-15	50.01	52.60	49.50	51.31	36.20	qfq	2,778,767	141,176,209	1.52%
2024-01-12	51.24	51.85	50.34	50.54	35.65	qfq	1,813,135	92,292,748	-2.13%
2024-01-11	49.51	51.78	49.20	51.64	36.43	qfq	2,798,321	142,373,358	4.37%
2024-01-10	51.24	51.24	49.38	49.48	34.91	qfq	2,130,201	106,434,640	-3.28%
2024-01-09	51.19	52.25	50.41	51.16	36.09	qfq	2,024,711	103,877,699	0.41%
2024-01-08	52.96	53.33	50.88	50.95	35.94	qfq	2,334,823	120,914,363	-4.43%
2024-01-05	55.25	55.74	52.85	53.31	37.61	qfq	2,223,755	120,300,432	-3.76%
2024-01-04	55.05	55.98	53.77	55.39	39.08	qfq	2,327,289	128,299,363	0.86%
2024-01-03	55.80	56.00	54.17	54.92	38.74	qfq	2,295,751	126,191,792	-2.16%
2024-01-02	57.87	57.99	56.10	56.13	39.60	qfq	2,766,794	157,135,464	-3.72%
2023-12-29	57.75	58.80	57.20	58.30	41.13	qfq	2,911,710	169,015,014	0.43%
2023-12-28	56.70	58.97	56.16	58.05	40.95	qfq	3,258,823	188,328,881	3.37%
2023-12-27	58.15	58.70	55.80	56.16	39.62	qfq	2,715,896	153,890,997	-3.14%
2023-12-26	60.26	60.43	57.98	57.98	40.90	qfq	2,184,757	128,605,612	-3.77%
2023-12-25	59.29	60.80	58.72	60.25	42.50	qfq	2,177,813	130,534,758	1.95%
2023-12-22	61.13	62.03	59.00	59.10	41.69	qfq	3,031,915	182,993,708	-3.96%
2023-12-21	59.50	61.57	57.75	61.54	43.41	qfq	4,396,401	262,451,069	1.32%
2023-12-20	61.63	63.40	60.74	60.74	42.85	qfq	2,865,076	177,783,896	-1.40%
2023-12-19	59.98	62.20	59.46	61.60	43.46	qfq	3,139,781	192,846,324	1.90%
2023-12-18	59.83	61.46	58.72	60.45	42.65	qfq	2,077,867	125,239,287	0.32%
2023-12-15	60.00	61.58	59.60	60.26	42.51	qfq	2,796,528	170,294,366	1.65%
2023-12-14	61.70	61.79	59.18	59.28	41.82	qfq	2,507,802	150,880,464	-3.20%
2023-12-13	62.44	62.53	61.17	61.24	43.20	qfq	2,218,627	137,355,995	-1.38%
2023-12-12	61.65	62.50	60.90	62.10	43.81	qfq	2,806,208	173,672,705	0.47%
2023-12-11	59.18	61.81	58.87	61.81	43.60	qfq	2,964,278	180,229,270	3.14%
2023-12-08	60.91	61.18	59.45	59.93	42.28	qfq	2,837,156	170,892,460	-0.99%
2023-12-07	59.05	61.50	58.70	60.53	42.70	qfq	3,462,314	208,340,584	1.80%
2023-12-06	61.28	62.40	59.00	59.46	41.95	qfq	3,897,640	237,592,591	-3.76%
2023-12-05	64.19	64.68	61.31	61.78	43.58	qfq	4,979,966	311,187,572	-4.78%
2023-12-04	66.21	67.16	64.87	64.88	45.77	qfq	4,713,341	311,441,014	-2.70%
2023-12-01	66.20	67.50	64.20	66.68	47.04	qfq	4,910,102	323,890,871	0.53%
2023-11-30	65.88	67.66	64.70	66.33	46.79	qfq	5,394,791	355,423,291	-1.03%
2023-11-29	71.40	71.88	67.00	67.02	47.28	qfq	8,300,860	574,514,294	-4.24%
2023-11-28	69.28	70.50	67.88	69.99	49.38	qfq	9,769,297	675,998,344	-0.86%
2023-11-27	68.62	74.17	65.34	70.60	49.81	qfq	13,017,207	897,186,099	9.41%
2023-11-24	66.80	67.23	62.99	64.53	45.52	qfq	6,030,802	390,334,477	-3.89%
2023-11-23	63.66	67.20	61.88	67.14	47.37	qfq	8,072,429	526,873,400	4.91%
2023-11-22	66.00	67.81	63.99	64.00	45.15	qfq	5,790,620	380,921,454	-3.28%
2023-11-21	67.96	68.79	66.17	66.17	46.68	qfq	7,391,893	497,195,763	-4.09%
2023-11-20	68.33	70.52	66.50	68.99	48.67	qfq	9,908,957	685,218,520	2.47%
2023-11-17	64.78	68.80	64.09	67.33	47.50	qfq	8,564,840	571,607,912	3.30%
2023-11-16	67.60	69.22	64.93	65.18	45.98	qfq	8,980,146	603,625,701	-1.32%
2023-11-15	65.69	66.90	64.71	66.05	46.60	qfq	6,994,904	460,267,194	0.55%
2023-11-14	62.90	67.32	62.30	65.69	46.34	qfq	9,023,549	594,325,271	4.02%
2023-11-13	61.29	63.15	61.11	63.15	44.55	qfq	4,943,135	308,506,683	2.97%
2023-11-10	61.90	62.50	59.60	61.33	43.27	qfq	4,716,856	287,287,372	-0.58%
2023-11-09	65.71	65.83	61.01	61.69	43.52	qfq	8,603,459	538,845,463	-7.99%
2023-11-08	65.03	68.12	63.76	67.05	47.30	qfq	10,145,352	672,485,752	3.34%
2023-11-07	64.67	67.80	64.33	64.88	45.77	qfq	7,627,041	502,088,093	-0.66%
2023-11-06	64.03	66.29	63.80	65.31	46.07	qfq	8,122,558	526,490,991	2.54%
2023-11-03	64.49	65.70	62.16	63.69	44.93	qfq	8,014,564	509,125,238	2.56%
2023-11-02	62.99	66.37	62.10	62.10	43.81	qfq	9,016,945	578,086,337	1.14%
2023-11-01	59.99	62.76	59.68	61.40	43.32	qfq	4,538,197	279,397,540	1.04%
2023-10-31	61.63	63.61	60.15	60.77	42.87	qfq	5,500,078	339,695,708	-3.28%
2023-10-30	61.50	64.96	61.50	62.83	44.32	qfq	6,925,376	439,175,951	2.46%
2023-10-27	62.62	64.20	60.22	61.32	43.26	qfq	7,780,617	480,241,570	1.34%
2023-10-26	55.17	60.92	55.01	60.51	42.69	qfq	8,697,327	505,833,045	5.23%
2023-10-25	54.65	57.50	54.20	57.50	40.56	qfq	5,261,360	294,707,315	4.45%
2023-10-24	54.35	55.59	53.57	55.05	38.84	qfq	3,543,853	193,924,306	0.94%
2023-10-23	57.18	57.18	53.88	54.54	38.48	qfq	3,823,397	210,889,629	-4.47%
2023-10-20	58.81	61.17	56.82	57.09	40.28	qfq	3,684,851	216,254,292	-2.89%
2023-10-19	59.31	60.40	58.50	58.79	41.47	qfq	3,271,577	194,264,360	-2.76%
2023-10-18	61.11	61.58	59.61	60.46	42.65	qfq	3,721,011	225,705,354	-2.06%
2023-10-17	63.74	64.46	61.50	61.73	43.55	qfq	6,056,233	379,186,843	-4.52%
2023-10-16	64.95	66.09	63.80	64.65	45.61	qfq	6,862,879	445,421,341	1.16%
2023-10-13	62.91	65.64	62.75	63.91	45.09	qfq	6,436,037	416,022,439	0.38%
2023-10-12	63.60	64.89	63.21	63.67	44.92	qfq	5,342,215	341,635,817	-0.02%
2023-10-11	65.08	65.85	63.40	63.68	44.92	qfq	7,580,826	489,144,171	-3.78%
2023-10-10	63.89	68.57	61.82	66.18	46.69	qfq	10,349,290	677,474,537	1.99%
2023-10-09	60.50	64.89	59.18	64.89	45.78	qfq	9,902,835	614,196,164	12.93%
2023-09-28	55.41	57.80	55.40	57.46	40.54	qfq	4,010,987	228,429,949	4.02%
2023-09-27	56.06	56.81	55.10	55.24	38.97	qfq	3,408,724	190,656,653	-2.21%
2023-09-26	58.50	58.70	56.38	56.49	39.85	qfq	4,082,211	234,042,305	-3.39%
2023-09-25	57.30	59.19	56.72	58.47	41.25	qfq	5,181,493	300,724,882	2.29%
2023-09-22	55.50	57.27	55.07	57.16	40.32	qfq	3,992,300	225,643,206	2.62%
2023-09-21	53.80	56.26	53.39	55.70	39.29	qfq	3,764,663	208,758,258	2.05%
2023-09-20	56.00	57.32	54.50	54.58	38.50	qfq	4,437,401	247,635,848	-3.38%
2023-09-19	58.56	59.00	56.00	56.49	39.85	qfq	5,584,484	317,400,289	-4.90%
2023-09-18	55.50	61.20	55.50	59.40	41.90	qfq	8,865,841	524,023,889	6.43%
2023-09-15	60.06	60.75	55.50	55.81	39.37	qfq	8,009,661	457,996,512	-8.16%
2023-09-14	62.06	63.90	60.22	60.77	42.87	qfq	8,665,072	535,483,569	-6.59%
2023-09-13	66.78	70.43	63.30	65.06	45.90	qfq	10,901,031	730,950,862	-3.03%
2023-09-12	71.76	74.37	65.92	67.09	47.33	qfq	16,031,875	1,137,438,061	-3.33%
2023-09-11	67.00	75.18	64.85	69.40	48.96	qfq	15,628,409	1,088,545,929	10.77%
2023-09-08	59.40	62.99	58.35	62.65	44.20	qfq	5,556,684	340,037,927	4.50%
2023-09-07	63.50	63.50	59.59	59.95	42.29	qfq	5,602,426	343,850,169	-5.75%
2023-09-06	59.67	64.39	59.11	63.61	44.87	qfq	8,691,728	543,036,710	5.45%
2023-09-05	61.00	62.99	60.05	60.32	42.55	qfq	5,212,918	320,095,618	-0.54%
2023-09-04	60.11	60.88	58.93	60.65	42.79	qfq	3,632,669	217,847,089	1.05%
2023-09-01	59.57	61.99	58.28	60.02	42.34	qfq	4,685,860	282,295,892	0.99%
2023-08-31	59.83	60.85	58.88	59.43	41.93	qfq	3,416,937	204,081,640	-0.37%
2023-08-30	58.88	60.21	57.71	59.65	42.08	qfq	5,028,528	296,529,170	1.91%
2023-08-29	52.12	59.49	52.01	58.53	41.29	qfq	5,820,224	331,161,329	10.29%
2023-08-28	60.74	60.80	53.00	53.07	37.44	qfq	4,643,873	261,078,878	-5.42%
2023-08-25	59.34	61.59	55.72	56.11	39.58	qfq	5,230,453	306,823,613	-7.07%
2023-08-24	59.24	62.46	59.05	60.38	42.60	qfq	5,792,652	352,320,148	0.62%
2023-08-23	58.50	61.65	57.51	60.01	42.34	qfq	6,987,715	420,830,216	2.84%
2023-08-22	57.80	58.49	55.81	58.35	41.16	qfq	2,911,296	166,218,188	2.44%
2023-08-21	56.42	57.89	55.86	56.96	40.18	qfq	2,312,001	131,560,326	-0.59%
2023-08-18	56.82	58.27	56.40	57.30	40.42	qfq	3,368,503	193,533,423	0.97%
2023-08-17	55.00	57.36	54.55	56.75	40.04	qfq	2,972,659	166,489,721	3.48%
2023-08-16	56.66	57.22	54.71	54.84	38.69	qfq	2,237,647	125,078,859	-3.08%
2023-08-15	56.88	58.00	55.50	56.58	39.92	qfq	1,947,744	110,133,404	-0.74%
2023-08-14	54.95	57.19	54.95	57.00	40.21	qfq	1,945,959	109,580,166	2.24%
2023-08-11	57.89	58.01	55.50	55.75	39.33	qfq	2,534,117	143,664,120	-3.86%
2023-08-10	58.45	58.45	56.34	57.99	40.91	qfq	3,608,415	207,494,227	-0.74%
2023-08-09	60.88	60.88	58.18	58.42	41.21	qfq	3,912,975	232,449,793	-5.18%
2023-08-08	61.46	62.90	61.16	61.61	43.46	qfq	5,483,918	340,323,810	0.75%
2023-08-07	60.89	61.66	59.38	61.15	43.14	qfq	4,356,743	264,869,151	1.36%
2023-08-04	59.75	60.69	58.93	60.33	42.56	qfq	3,849,182	230,522,241	0.89%
2023-08-03	61.59	62.48	59.66	59.80	42.19	qfq	4,957,137	301,678,752	-4.75%
2023-08-02	60.38	62.88	59.51	62.78	44.29	qfq	5,152,899	317,313,543	3.00%
2023-08-01	61.38	62.60	60.35	60.95	43.00	qfq	4,042,761	246,900,215	-2.06%
2023-07-31	59.65	62.40	59.53	62.23	43.90	qfq	5,734,204	352,230,194	2.15%
2023-07-28	59.01	61.10	56.20	60.92	42.98	qfq	6,319,233	371,954,612	3.25%
2023-07-27	62.01	62.90	59.00	59.00	41.62	qfq	5,750,620	347,049,562	0.46%
2023-07-26	60.80	61.00	58.46	58.73	41.43	qfq	3,304,746	195,613,987	-4.10%
2023-07-25	61.60	62.36	59.80	61.24	43.20	qfq	3,711,317	226,868,340	2.55%
2023-07-24	59.01	60.76	58.65	59.72	42.13	qfq	2,841,666	170,106,194	0.47%
2023-07-21	61.29	62.23	59.44	59.44	41.93	qfq	4,440,793	268,622,102	-4.47%
2023-07-20	64.70	65.97	61.80	62.22	43.89	qfq	4,475,666	284,392,712	-2.78%
2023-07-19	64.50	65.50	63.66	64.00	45.15	qfq	3,516,699	226,205,240	-1.92%
2023-07-18	66.97	67.58	64.99	65.25	46.03	qfq	5,539,342	365,376,983	-3.16%