SECURITY DETAIL · RAW DATA

水井坊600779.SH

ASSECNYSTOCK

最近收盘价26.732026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）4,240,210

成交额（元）114,675,735

日线记录728

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 3 条

复权因子 728 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
2025-08-06	2025-08-12	cash_dividend	0.97	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-25	2024-08-01	cash_dividend	0.915	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-27	2023-08-03	cash_dividend	0.75	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	27.72	28.13	26.57	26.73	26.73	qfq	4,240,210	114,675,735	-3.50%
2026-07-16	27.25	28.11	27.25	27.70	27.70	qfq	3,841,895	106,405,936	-0.14%
2026-07-15	26.36	28.25	26.21	27.74	27.74	qfq	6,044,250	166,201,832	2.29%
2026-07-14	27.01	27.23	26.75	27.12	27.12	qfq	2,536,600	68,520,023	0.67%
2026-07-13	27.30	27.50	26.78	26.94	26.94	qfq	2,925,465	78,947,844	-2.39%
2026-07-10	26.74	27.87	26.30	27.60	27.60	qfq	4,994,933	136,746,117	3.72%
2026-07-09	26.60	26.78	26.26	26.61	26.61	qfq	2,540,838	67,344,069	-0.30%
2026-07-08	27.03	27.23	26.45	26.69	26.69	qfq	2,904,924	77,719,256	-1.26%
2026-07-07	28.02	28.10	27.00	27.03	27.03	qfq	4,486,982	123,387,831	-4.15%
2026-07-06	28.51	28.86	28.12	28.20	28.20	qfq	4,104,031	116,787,867	-1.54%
2026-07-03	29.00	29.27	28.53	28.64	28.64	qfq	3,910,923	112,703,978	-1.07%
2026-07-02	29.15	29.70	28.84	28.95	28.95	qfq	5,425,500	158,096,176	-1.90%
2026-07-01	28.34	29.87	28.27	29.51	29.51	qfq	7,306,607	213,619,278	4.13%
2026-06-30	28.44	28.65	27.80	28.34	28.34	qfq	4,761,689	134,279,571	-1.43%
2026-06-29	28.00	29.60	27.31	28.75	28.75	qfq	6,430,601	183,553,806	1.81%
2026-06-26	29.65	29.83	28.20	28.24	28.24	qfq	6,010,525	173,168,717	-4.63%
2026-06-25	28.00	30.99	27.59	29.61	29.61	qfq	9,153,526	268,547,081	4.67%
2026-06-24	29.22	29.75	28.24	28.29	28.29	qfq	5,508,765	159,218,731	-3.08%
2026-06-23	29.10	30.23	29.00	29.19	29.19	qfq	6,289,222	186,104,408	-1.58%
2026-06-22	28.42	30.17	28.31	29.66	29.66	qfq	8,114,349	238,247,728	2.38%
2026-06-18	28.90	29.41	28.13	28.97	28.97	qfq	5,216,283	148,835,946	0.56%
2026-06-17	29.10	29.29	28.40	28.81	28.81	qfq	4,082,819	117,010,290	-1.10%
2026-06-16	29.39	29.48	28.92	29.13	29.13	qfq	3,713,600	108,257,677	-1.35%
2026-06-15	28.99	29.58	28.68	29.53	29.53	qfq	4,485,579	131,487,769	1.72%
2026-06-12	28.39	29.50	28.15	29.03	29.03	qfq	5,257,908	152,427,857	1.86%
2026-06-11	29.15	29.45	28.15	28.50	28.50	qfq	5,896,615	168,651,375	-3.55%
2026-06-10	29.53	30.02	29.45	29.55	29.55	qfq	4,898,519	145,606,318	0.20%
2026-06-09	30.06	30.30	29.33	29.49	29.49	qfq	7,259,502	214,649,674	-3.60%
2026-06-08	31.80	32.42	30.52	30.59	30.59	qfq	8,139,337	255,223,001	-2.77%
2026-06-05	31.47	32.50	31.25	31.46	31.46	qfq	9,114,822	289,729,170	1.75%
2026-06-04	32.00	32.79	30.90	30.92	30.92	qfq	10,110,286	318,860,017	-5.36%
2026-06-03	31.90	32.98	31.13	32.67	32.67	qfq	12,679,547	405,617,451	0.86%
2026-06-02	33.65	34.24	31.92	32.39	32.39	qfq	15,418,947	506,454,780	-3.94%
2026-06-01	34.10	34.50	32.35	33.72	33.72	qfq	14,667,723	493,941,692	-5.81%
2026-05-29	34.08	36.96	34.08	35.80	35.80	qfq	23,495,908	838,303,715	2.90%
2026-05-28	34.64	36.00	34.56	34.79	34.79	qfq	21,611,936	762,064,993	2.50%
2026-05-27	30.67	33.94	30.48	33.94	33.94	qfq	14,809,806	488,806,805	10.02%
2026-05-26	30.79	31.79	30.65	30.85	30.85	qfq	4,283,267	133,619,098	-0.06%
2026-05-25	30.00	31.45	30.00	30.87	30.87	qfq	4,384,683	135,296,417	1.68%
2026-05-22	31.18	31.39	30.21	30.36	30.36	qfq	4,130,100	125,756,803	-3.59%
2026-05-21	30.51	31.99	30.38	31.49	31.49	qfq	5,434,546	169,649,816	3.18%
2026-05-20	30.30	31.10	30.30	30.52	30.52	qfq	2,770,269	84,905,388	-1.68%
2026-05-19	30.98	31.38	30.97	31.04	31.04	qfq	2,199,801	68,553,615	0.19%
2026-05-18	31.62	31.94	30.98	30.98	30.98	qfq	2,109,247	65,930,550	-2.02%
2026-05-15	32.50	32.50	31.47	31.62	31.62	qfq	3,532,495	112,417,695	-2.95%
2026-05-14	32.10	33.76	31.60	32.58	32.58	qfq	6,195,532	201,642,215	1.31%
2026-05-13	32.50	32.55	32.08	32.16	32.16	qfq	2,326,168	74,839,953	-0.89%
2026-05-12	32.99	32.99	32.40	32.45	32.45	qfq	2,336,537	76,198,953	-1.64%
2026-05-11	32.78	33.06	32.31	32.99	32.99	qfq	3,324,792	109,067,372	0.58%
2026-05-08	32.45	32.92	32.45	32.80	32.80	qfq	2,521,737	82,573,006	0.64%
2026-05-07	32.49	32.96	32.41	32.59	32.59	qfq	2,468,161	80,749,032	0.31%
2026-05-06	32.15	32.49	32.00	32.49	32.49	qfq	2,679,300	86,465,061	-0.06%
2026-04-30	32.99	33.40	32.50	32.51	32.51	qfq	3,633,402	119,754,084	0.74%
2026-04-29	31.99	32.29	31.87	32.27	32.27	qfq	2,044,569	65,705,226	1.29%
2026-04-28	32.17	32.60	31.81	31.86	31.86	qfq	2,302,014	73,864,637	-1.51%
2026-04-27	33.05	33.05	32.25	32.35	32.35	qfq	3,042,269	98,674,497	-2.12%
2026-04-24	33.08	33.33	32.75	33.05	33.05	qfq	3,508,949	115,802,992	-1.14%
2026-04-23	32.78	34.08	32.78	33.43	33.43	qfq	6,383,360	214,067,753	2.26%
2026-04-22	32.72	32.98	32.51	32.69	32.69	qfq	1,916,946	62,512,558	-0.55%
2026-04-21	33.00	33.45	32.78	32.87	32.87	qfq	2,021,626	66,819,349	-0.12%
2026-04-20	32.58	32.92	32.55	32.91	32.91	qfq	1,844,383	60,445,678	0.64%
2026-04-17	32.73	32.94	32.42	32.70	32.70	qfq	2,661,900	86,757,523	-1.06%
2026-04-16	32.72	33.24	32.72	33.05	33.05	qfq	1,984,383	65,482,052	0.18%
2026-04-15	33.08	33.34	32.86	32.99	32.99	qfq	1,969,165	65,081,532	-0.27%
2026-04-14	32.79	33.19	32.71	33.08	33.08	qfq	2,526,509	83,239,931	1.01%
2026-04-13	32.78	32.80	32.43	32.75	32.75	qfq	1,579,874	51,471,849	-0.18%
2026-04-10	32.48	33.20	32.40	32.81	32.81	qfq	2,353,500	77,361,492	1.52%
2026-04-09	32.72	33.03	32.25	32.32	32.32	qfq	2,061,900	67,136,473	-2.24%
2026-04-08	32.48	33.09	32.40	33.06	33.06	qfq	2,410,624	79,068,946	2.80%
2026-04-07	32.12	32.30	31.95	32.16	32.16	qfq	1,292,639	41,510,365	0.00%
2026-04-03	33.11	33.11	32.16	32.16	32.16	qfq	2,381,509	77,472,787	-3.25%
2026-04-02	33.00	33.58	33.00	33.24	33.24	qfq	2,644,609	87,945,191	0.33%
2026-04-01	32.86	33.38	32.62	33.13	33.13	qfq	2,599,308	85,802,598	1.04%
2026-03-31	33.58	34.12	32.79	32.79	32.79	qfq	3,781,832	126,543,566	-0.12%
2026-03-30	32.54	33.05	32.36	32.83	32.83	qfq	1,843,110	60,250,262	0.00%
2026-03-27	32.23	33.15	32.10	32.83	32.83	qfq	2,132,138	69,737,864	1.17%
2026-03-26	33.23	33.51	32.38	32.45	32.45	qfq	2,402,700	78,962,435	-2.35%
2026-03-25	32.99	33.34	32.82	33.23	33.23	qfq	2,060,800	68,315,218	0.79%
2026-03-24	33.15	33.19	32.45	32.97	32.97	qfq	1,940,700	63,610,922	1.32%
2026-03-23	33.50	33.58	32.35	32.54	32.54	qfq	3,640,015	119,903,883	-4.46%
2026-03-20	34.80	35.08	34.05	34.06	34.06	qfq	2,925,110	100,867,674	-2.13%
2026-03-19	35.58	35.76	34.73	34.80	34.80	qfq	3,201,352	112,509,501	-2.82%
2026-03-18	36.43	36.58	35.57	35.81	35.81	qfq	2,729,100	97,753,402	-1.65%
2026-03-17	36.50	36.98	36.39	36.41	36.41	qfq	3,531,669	129,451,359	-1.57%
2026-03-16	36.36	37.56	36.08	36.99	36.99	qfq	5,308,127	196,732,479	1.54%
2026-03-13	36.01	36.76	36.01	36.43	36.43	qfq	3,421,447	124,837,871	0.39%
2026-03-12	36.18	36.51	35.74	36.29	36.29	qfq	3,752,469	135,167,578	0.14%
2026-03-11	36.43	36.46	35.96	36.24	36.24	qfq	2,409,766	87,083,398	-0.22%
2026-03-10	36.28	36.41	36.10	36.32	36.32	qfq	2,071,412	75,064,544	0.64%
2026-03-09	35.95	36.21	35.82	36.09	36.09	qfq	2,744,778	98,908,892	-0.88%
2026-03-06	35.69	36.48	35.59	36.41	36.41	qfq	3,111,548	112,565,933	1.85%
2026-03-05	35.85	36.15	35.68	35.75	35.75	qfq	2,886,440	103,496,644	0.73%
2026-03-04	36.12	36.40	35.43	35.49	35.49	qfq	4,650,166	166,157,760	-3.22%
2026-03-03	36.70	37.69	35.99	36.67	36.67	qfq	7,302,774	269,118,878	-0.46%
2026-03-02	37.70	37.98	36.80	36.84	36.84	qfq	5,661,655	210,152,141	-3.76%
2026-02-27	38.27	38.44	38.06	38.28	38.28	qfq	3,125,168	119,499,136	0.37%
2026-02-26	39.00	39.04	38.01	38.14	38.14	qfq	5,222,768	200,035,134	-2.03%
2026-02-25	38.83	39.15	38.69	38.93	38.93	qfq	4,235,321	164,724,015	0.80%
2026-02-24	39.00	39.18	38.33	38.62	38.62	qfq	4,591,642	177,291,684	-0.52%
2026-02-13	39.60	40.21	38.79	38.82	38.82	qfq	5,968,136	235,524,419	-1.97%
2026-02-12	40.51	40.64	39.55	39.60	39.60	qfq	6,074,838	242,250,433	-2.25%
2026-02-11	40.80	40.89	40.28	40.51	40.51	qfq	5,417,183	219,241,243	-0.74%
2026-02-10	41.55	41.69	40.50	40.81	40.81	qfq	6,694,293	273,095,486	-2.32%
2026-02-09	40.83	41.82	40.82	41.78	41.78	qfq	8,426,770	349,680,975	1.38%
2026-02-06	42.26	42.95	40.90	41.21	41.21	qfq	10,393,749	431,234,245	-3.08%
2026-02-05	42.65	43.64	42.28	42.52	42.52	qfq	12,470,513	535,483,855	-2.16%
2026-02-04	43.46	44.45	42.63	43.46	43.46	qfq	17,401,355	756,281,226	-0.98%
2026-02-03	43.03	45.49	43.03	43.89	43.89	qfq	20,575,963	904,007,020	-1.99%
2026-02-02	41.47	45.85	41.26	44.78	44.78	qfq	27,465,904	1,223,431,066	7.44%
2026-01-30	43.00	43.25	41.68	41.68	41.68	qfq	23,661,288	1,005,907,705	-0.74%
2026-01-29	38.11	41.99	37.96	41.99	41.99	qfq	18,546,373	753,363,988	10.01%
2026-01-28	37.62	38.57	37.51	38.17	38.17	qfq	5,031,197	191,345,380	1.49%
2026-01-27	37.63	37.87	36.95	37.61	37.61	qfq	4,099,266	153,001,701	-0.74%
2026-01-26	38.64	38.64	37.38	37.89	37.89	qfq	5,758,244	217,946,029	-2.27%
2026-01-23	38.67	38.81	38.51	38.77	38.77	qfq	3,427,523	132,696,760	0.05%
2026-01-22	38.80	38.90	38.25	38.75	38.75	qfq	3,745,869	144,908,841	-0.46%
2026-01-21	40.10	40.13	38.80	38.93	38.93	qfq	7,540,755	294,955,631	-3.52%
2026-01-20	39.70	40.78	39.50	40.35	40.35	qfq	6,028,272	242,545,401	-0.10%
2026-01-19	40.10	40.84	39.94	40.39	40.39	qfq	5,991,904	242,237,224	0.80%
2026-01-16	39.43	40.46	39.00	40.07	40.07	qfq	6,525,142	258,520,429	2.04%
2026-01-15	39.76	40.15	39.05	39.27	39.27	qfq	5,659,029	223,542,685	-2.39%
2026-01-14	40.07	41.58	39.83	40.23	40.23	qfq	11,995,191	487,764,110	2.26%
2026-01-13	40.26	40.56	39.11	39.34	39.34	qfq	7,018,670	279,532,489	-2.38%
2026-01-12	39.17	40.47	38.95	40.30	40.30	qfq	7,749,939	309,346,675	2.52%
2026-01-09	39.63	40.21	39.14	39.31	39.31	qfq	6,063,842	239,904,462	-0.81%
2026-01-08	39.53	40.02	39.40	39.63	39.63	qfq	5,469,156	216,730,409	-0.50%
2026-01-07	39.25	40.89	39.01	39.83	39.83	qfq	10,586,116	422,404,757	1.56%
2026-01-06	38.60	39.30	38.58	39.22	39.22	qfq	5,682,224	221,369,699	1.24%
2026-01-05	38.36	38.96	38.26	38.74	38.74	qfq	4,694,868	181,599,908	0.73%
2025-12-31	38.52	39.40	38.25	38.46	38.46	qfq	5,225,807	202,375,044	-0.62%
2025-12-30	38.51	39.84	38.25	38.70	38.70	qfq	6,990,202	272,632,512	-0.05%
2025-12-29	38.88	39.28	38.51	38.72	38.72	qfq	5,613,200	218,063,298	-0.90%
2025-12-26	38.95	39.70	38.50	39.07	39.07	qfq	12,608,137	489,629,078	-1.83%
2025-12-25	36.15	39.80	36.04	39.80	39.80	qfq	11,113,023	429,106,196	10.01%
2025-12-24	35.98	36.18	35.75	36.18	36.18	qfq	2,228,110	80,109,264	0.36%
2025-12-23	36.68	36.70	35.95	36.05	36.05	qfq	2,947,441	106,375,676	-1.31%
2025-12-22	36.33	36.80	36.24	36.53	36.53	qfq	2,705,882	98,931,012	-0.08%
2025-12-19	36.19	36.74	35.79	36.56	36.56	qfq	5,185,400	187,691,640	0.80%
2025-12-18	37.19	37.19	36.27	36.27	36.27	qfq	4,985,715	182,441,712	-2.34%
2025-12-17	37.76	37.90	36.95	37.14	37.14	qfq	3,406,720	126,892,910	-1.64%
2025-12-16	37.88	38.10	37.60	37.76	37.76	qfq	2,230,906	84,431,327	-0.71%
2025-12-15	37.49	38.25	37.49	38.03	38.03	qfq	3,760,801	143,018,003	2.23%
2025-12-12	37.25	37.80	37.16	37.20	37.20	qfq	2,632,760	98,410,788	0.03%
2025-12-11	38.20	38.20	37.18	37.19	37.19	qfq	2,537,904	95,505,884	-2.64%
2025-12-10	37.95	38.59	37.61	38.20	38.20	qfq	2,874,947	109,945,966	0.90%
2025-12-09	38.41	38.42	37.85	37.86	37.86	qfq	2,130,538	81,152,473	-1.41%
2025-12-08	38.59	38.73	38.36	38.40	38.40	qfq	1,784,109	68,631,192	-0.57%
2025-12-05	37.97	38.65	37.78	38.62	38.62	qfq	2,148,466	82,324,429	1.74%
2025-12-04	39.02	39.30	37.88	37.96	37.96	qfq	3,947,635	151,014,365	-2.97%
2025-12-03	39.85	39.91	39.06	39.12	39.12	qfq	2,361,983	92,947,873	-1.81%
2025-12-02	40.36	40.36	39.83	39.84	39.84	qfq	1,925,188	77,000,356	-1.26%
2025-12-01	40.30	40.40	40.14	40.35	40.35	qfq	1,629,386	65,664,766	0.05%
2025-11-28	40.10	40.33	39.81	40.33	40.33	qfq	1,235,215	49,578,904	0.47%
2025-11-27	40.25	40.40	40.11	40.14	40.14	qfq	1,545,175	62,189,204	-0.27%
2025-11-26	40.34	40.47	40.13	40.25	40.25	qfq	1,544,739	62,233,700	-0.22%
2025-11-25	40.05	40.38	39.89	40.34	40.34	qfq	1,686,130	67,839,027	0.65%
2025-11-24	39.81	40.15	39.76	40.08	40.08	qfq	1,748,777	69,927,839	0.58%
2025-11-21	40.73	41.33	39.85	39.85	39.85	qfq	3,581,039	144,267,651	-2.88%
2025-11-20	41.10	41.48	40.88	41.03	41.03	qfq	2,245,059	92,315,643	-0.41%
2025-11-19	41.66	41.68	41.05	41.20	41.20	qfq	2,300,339	95,010,761	-1.13%
2025-11-18	42.06	42.39	41.43	41.67	41.67	qfq	3,397,800	142,220,269	-1.28%
2025-11-17	41.97	42.55	41.55	42.21	42.21	qfq	3,539,536	148,593,508	0.36%
2025-11-14	42.70	43.39	42.06	42.06	42.06	qfq	4,607,889	195,779,046	-1.98%
2025-11-13	42.54	43.02	42.37	42.91	42.91	qfq	3,606,314	154,150,023	0.28%
2025-11-12	42.74	43.29	42.50	42.79	42.79	qfq	3,524,533	150,982,138	-0.19%
2025-11-11	42.97	42.97	42.51	42.87	42.87	qfq	4,818,733	205,936,648	-1.13%
2025-11-10	41.58	43.60	41.35	43.36	43.36	qfq	8,752,090	374,409,036	4.48%
2025-11-07	41.56	41.85	41.50	41.50	41.50	qfq	1,616,007	67,328,346	-0.41%
2025-11-06	41.63	41.96	41.62	41.67	41.67	qfq	1,865,101	77,807,805	-0.55%
2025-11-05	41.77	42.06	41.54	41.90	41.90	qfq	2,159,600	90,088,291	-0.07%
2025-11-04	42.21	42.21	41.71	41.93	41.93	qfq	1,990,624	83,478,500	-0.99%
2025-11-03	42.10	42.59	41.75	42.35	42.35	qfq	3,210,499	135,362,058	0.14%
2025-10-31	41.50	42.66	41.33	42.29	42.29	qfq	4,728,062	199,808,741	2.32%
2025-10-30	41.28	41.86	41.21	41.33	41.33	qfq	2,979,174	123,832,191	0.05%
2025-10-29	41.74	41.74	41.10	41.31	41.31	qfq	2,347,200	96,794,971	-0.53%
2025-10-28	41.59	41.84	41.41	41.53	41.53	qfq	1,921,000	79,988,981	-0.17%
2025-10-27	41.43	41.68	41.26	41.60	41.60	qfq	1,977,985	82,175,829	0.39%
2025-10-24	41.90	42.18	41.40	41.44	41.44	qfq	2,592,858	108,076,286	-1.43%
2025-10-23	41.72	42.07	41.27	42.04	42.04	qfq	2,201,109	91,740,332	0.33%
2025-10-22	42.10	42.60	41.87	41.90	41.90	qfq	1,788,763	75,418,220	-0.95%
2025-10-21	42.16	42.32	42.01	42.30	42.30	qfq	1,538,225	64,883,078	0.28%
2025-10-20	42.76	42.76	41.92	42.18	42.18	qfq	1,561,600	65,801,046	0.19%
2025-10-17	42.78	42.96	42.10	42.10	42.10	qfq	2,070,658	87,967,679	-1.98%
2025-10-16	42.81	43.06	42.59	42.95	42.95	qfq	2,555,900	109,535,825	0.30%
2025-10-15	42.70	43.17	42.50	42.82	42.82	qfq	2,480,500	106,146,037	-0.37%
2025-10-14	42.05	43.20	42.05	42.98	42.98	qfq	4,097,983	175,278,210	2.21%
2025-10-13	41.52	42.26	41.51	42.05	42.05	qfq	2,482,000	104,230,648	-1.29%
2025-10-10	42.70	43.10	42.59	42.60	42.60	qfq	2,314,600	98,984,834	-0.26%
2025-10-09	43.07	43.08	42.27	42.71	42.71	qfq	3,710,808	157,984,386	-1.39%
2025-09-30	43.60	43.83	43.31	43.31	43.31	qfq	2,669,963	116,294,311	-1.07%
2025-09-29	43.49	43.94	42.90	43.78	43.78	qfq	3,124,185	135,896,561	0.83%
2025-09-26	43.43	44.00	43.25	43.42	43.42	qfq	2,350,863	102,511,534	-0.46%
2025-09-25	44.08	44.29	43.60	43.62	43.62	qfq	2,956,224	129,862,636	-1.31%
2025-09-24	44.00	44.27	43.73	44.20	44.20	qfq	2,681,189	117,988,709	0.48%
2025-09-23	44.06	44.44	43.36	43.99	43.99	qfq	3,737,790	163,706,875	-0.38%
2025-09-22	44.44	44.63	44.00	44.16	44.16	qfq	2,478,498	109,662,537	-0.72%
2025-09-19	44.80	44.85	43.88	44.48	44.48	qfq	5,633,354	249,333,269	-1.13%
2025-09-18	45.58	46.28	44.75	44.99	44.99	qfq	4,477,856	203,503,325	-1.29%
2025-09-17	46.15	46.37	45.44	45.58	45.58	qfq	3,601,400	164,373,540	-1.34%
2025-09-16	45.98	46.38	45.58	46.20	46.20	qfq	3,583,465	164,689,149	0.81%
2025-09-15	45.74	46.00	45.28	45.83	45.83	qfq	2,979,988	136,091,361	-0.07%
2025-09-12	46.84	47.33	45.81	45.86	45.86	qfq	6,283,817	291,011,733	-2.18%
2025-09-11	46.40	46.90	46.04	46.88	46.88	qfq	4,558,949	212,310,567	0.47%
2025-09-10	46.95	47.44	46.39	46.66	46.66	qfq	3,629,208	169,917,426	-0.74%
2025-09-09	46.60	47.52	46.23	47.01	47.01	qfq	4,857,973	227,135,511	0.19%
2025-09-08	46.48	47.26	46.17	46.92	46.92	qfq	5,470,226	256,893,246	1.14%
2025-09-05	45.82	46.40	45.18	46.39	46.39	qfq	4,207,500	192,948,309	1.42%
2025-09-04	45.28	45.90	44.83	45.74	45.74	qfq	5,089,284	230,637,700	0.99%
2025-09-03	46.52	47.10	45.09	45.29	45.29	qfq	4,957,727	227,923,409	-2.39%
2025-09-02	47.06	47.91	46.18	46.40	46.40	qfq	6,549,800	308,103,914	-1.30%
2025-09-01	46.71	47.55	46.10	47.01	47.01	qfq	5,702,149	267,225,431	-0.06%
2025-08-29	46.40	48.00	46.10	47.04	47.04	qfq	8,991,389	425,450,555	1.18%
2025-08-28	46.52	46.98	44.88	46.49	46.49	qfq	8,572,855	394,178,333	-0.06%
2025-08-27	48.02	48.23	46.45	46.52	46.52	qfq	9,545,138	451,909,284	-3.10%
2025-08-26	48.61	49.30	47.85	48.01	48.01	qfq	11,547,476	558,757,460	-2.04%
2025-08-25	45.70	49.88	45.55	49.01	49.01	qfq	16,888,457	807,094,500	7.95%
2025-08-22	44.72	45.45	44.39	45.40	45.40	qfq	6,766,027	304,443,961	1.54%
2025-08-21	46.02	46.13	44.70	44.71	44.71	qfq	10,403,213	468,590,033	-2.76%
2025-08-20	43.64	46.50	43.47	45.98	45.98	qfq	16,027,787	732,076,819	4.38%
2025-08-19	42.51	45.06	42.51	44.05	44.05	qfq	14,573,562	641,785,967	3.62%
2025-08-18	42.48	42.79	42.16	42.51	42.51	qfq	5,243,319	222,802,402	0.73%
2025-08-15	41.86	42.35	41.61	42.20	42.20	qfq	4,220,422	177,501,146	0.72%
2025-08-14	41.97	42.65	41.79	41.90	41.90	qfq	5,659,475	239,171,488	-0.21%
2025-08-13	41.99	42.12	41.45	41.99	41.99	qfq	4,224,478	176,499,764	0.50%
2025-08-12	42.10	42.45	41.68	41.78	41.78	qfq	5,173,692	217,268,881	-2.93%
2025-08-11	41.85	43.50	41.85	43.04	42.08	qfq	7,474,427	319,805,904	2.89%
2025-08-08	42.02	42.02	41.66	41.83	40.89	qfq	2,337,530	97,840,771	-0.43%
2025-08-07	42.00	42.27	41.95	42.01	41.07	qfq	2,577,045	108,509,780	0.14%
2025-08-06	42.19	42.20	41.71	41.95	41.01	qfq	1,769,897	74,148,346	0.24%
2025-08-05	41.42	42.08	41.40	41.85	40.91	qfq	2,317,274	96,726,239	1.01%
2025-08-04	41.25	41.44	41.00	41.43	40.50	qfq	2,121,848	87,411,152	-0.05%
2025-08-01	41.40	41.66	41.31	41.45	40.52	qfq	1,842,042	76,378,117	0.14%
2025-07-31	42.16	42.23	41.28	41.39	40.46	qfq	3,900,647	162,687,813	-2.11%
2025-07-30	42.63	43.03	42.20	42.28	41.33	qfq	4,765,124	203,318,241	-0.73%
2025-07-29	42.51	42.73	42.22	42.59	41.64	qfq	2,426,413	102,914,720	-0.35%
2025-07-28	42.70	42.88	42.26	42.74	41.78	qfq	3,616,761	153,661,460	0.12%
2025-07-25	43.12	43.28	42.60	42.69	41.73	qfq	4,327,011	185,602,363	-1.00%
2025-07-24	42.45	43.12	42.40	43.12	42.15	qfq	5,246,421	224,797,528	1.58%
2025-07-23	42.98	43.20	42.38	42.45	41.50	qfq	4,757,020	203,384,042	-1.23%
2025-07-22	41.90	43.22	41.87	42.98	42.02	qfq	8,243,705	351,444,072	2.58%
2025-07-21	41.99	42.09	41.70	41.90	40.96	qfq	3,316,617	138,789,794	-0.19%
2025-07-18	41.81	42.39	41.81	41.98	41.04	qfq	4,000,804	168,512,669	0.41%
2025-07-17	42.02	42.79	41.60	41.81	40.87	qfq	4,045,810	169,944,818	-0.67%
2025-07-16	40.94	42.80	40.72	42.09	41.15	qfq	6,312,712	263,719,487	2.81%
2025-07-15	41.29	41.73	40.87	40.94	40.02	qfq	6,299,842	259,119,451	-3.56%
2025-07-14	42.60	42.64	42.10	42.45	41.50	qfq	3,226,630	136,408,733	-0.35%
2025-07-11	42.37	43.09	42.20	42.60	41.65	qfq	5,382,680	229,820,079	0.52%
2025-07-10	41.80	42.50	41.79	42.38	41.43	qfq	2,928,279	123,461,209	0.78%
2025-07-09	42.11	42.60	41.95	42.05	41.11	qfq	3,184,701	134,660,052	-0.14%
2025-07-08	41.88	42.13	41.65	42.11	41.17	qfq	2,496,516	104,652,969	0.86%
2025-07-07	41.90	41.96	41.62	41.75	40.81	qfq	1,497,602	62,590,915	-0.48%
2025-07-04	42.08	42.48	41.80	41.95	41.01	qfq	2,510,404	105,348,158	-0.69%
2025-07-03	42.24	42.75	42.12	42.24	41.29	qfq	2,760,329	117,038,120	0.00%
2025-07-02	41.90	42.77	41.80	42.24	41.29	qfq	4,331,961	183,049,713	0.86%
2025-07-01	42.20	42.31	41.80	41.88	40.94	qfq	3,296,025	138,349,701	-1.78%
2025-06-30	41.43	43.37	41.21	42.64	41.68	qfq	6,521,140	276,455,025	2.92%
2025-06-27	41.63	41.73	41.41	41.43	40.50	qfq	2,337,654	97,096,252	-0.43%
2025-06-26	41.82	42.18	41.53	41.61	40.68	qfq	3,400,403	142,171,401	-0.45%
2025-06-25	41.50	41.85	40.88	41.80	40.86	qfq	4,040,903	167,322,194	0.92%
2025-06-24	41.10	41.49	40.98	41.42	40.49	qfq	2,817,613	116,354,690	1.12%
2025-06-23	40.81	41.13	40.00	40.96	40.04	qfq	3,318,503	134,913,032	-0.97%
2025-06-20	40.70	41.88	40.70	41.36	40.43	qfq	5,429,895	224,939,619	2.00%
2025-06-19	40.51	41.21	40.50	40.55	39.64	qfq	2,682,771	109,404,900	-1.15%
2025-06-18	40.91	42.00	40.91	41.02	40.10	qfq	4,850,694	200,643,382	1.33%
2025-06-17	40.96	41.18	40.37	40.48	39.57	qfq	3,679,458	149,934,252	-1.15%
2025-06-16	41.00	41.15	40.00	40.95	40.03	qfq	5,376,597	218,267,257	-1.18%
2025-06-13	42.88	42.88	41.41	41.44	40.51	qfq	4,225,131	176,831,846	-3.49%
2025-06-12	43.21	43.25	42.87	42.94	41.98	qfq	2,269,337	97,488,649	-0.85%
2025-06-11	43.01	43.55	42.93	43.31	42.34	qfq	1,980,623	85,779,670	0.67%
2025-06-10	43.21	43.55	42.64	43.02	42.06	qfq	2,467,174	106,464,009	-0.92%
2025-06-09	43.03	43.53	43.03	43.42	42.45	qfq	1,952,927	84,700,512	0.02%
2025-06-06	43.40	43.85	43.26	43.41	42.44	qfq	2,039,674	88,793,223	0.02%
2025-06-05	43.46	43.75	43.21	43.40	42.43	qfq	2,595,231	112,600,653	-0.16%
2025-06-04	42.91	43.73	42.91	43.47	42.50	qfq	3,330,858	144,376,400	1.35%
2025-06-03	44.36	44.37	42.82	42.89	41.93	qfq	5,854,162	251,955,787	-3.49%
2025-05-30	45.00	45.00	44.33	44.44	43.44	qfq	2,010,435	89,635,681	-1.22%
2025-05-29	44.88	44.99	44.46	44.99	43.98	qfq	1,815,257	81,361,327	0.36%
2025-05-28	44.89	45.23	44.50	44.83	43.83	qfq	1,932,200	86,743,158	-0.13%
2025-05-27	44.83	45.28	44.65	44.89	43.88	qfq	2,003,425	90,152,208	0.07%
2025-05-26	44.60	45.01	44.21	44.86	43.85	qfq	1,837,573	82,115,315	0.40%
2025-05-23	45.18	45.34	44.67	44.68	43.68	qfq	2,939,100	132,360,834	-1.11%
2025-05-22	45.70	45.78	45.17	45.18	44.17	qfq	1,706,920	77,478,785	-1.27%
2025-05-21	45.87	45.98	45.55	45.76	44.73	qfq	1,983,796	90,703,877	-0.26%
2025-05-20	45.82	46.08	45.55	45.88	44.85	qfq	1,526,800	70,037,921	0.09%
2025-05-19	45.50	45.94	45.05	45.84	44.81	qfq	1,851,590	84,174,162	0.02%
2025-05-16	46.07	46.12	45.75	45.83	44.80	qfq	1,967,591	90,294,919	-0.67%
2025-05-15	46.90	47.05	46.00	46.14	45.11	qfq	3,283,400	152,337,689	-1.98%
2025-05-14	46.46	47.60	45.80	47.07	46.02	qfq	5,414,521	253,256,014	1.12%
2025-05-13	46.89	47.02	46.43	46.55	45.51	qfq	2,707,810	126,397,318	-0.09%
2025-05-12	47.00	47.06	46.40	46.59	45.55	qfq	2,580,904	120,216,707	-0.43%
2025-05-09	46.93	46.96	46.50	46.79	45.74	qfq	2,021,998	94,500,554	-0.34%
2025-05-08	46.60	47.19	46.31	46.95	45.90	qfq	2,994,027	140,298,828	0.64%
2025-05-07	47.20	47.34	46.31	46.65	45.60	qfq	3,079,538	143,799,773	0.34%
2025-05-06	45.89	46.51	45.50	46.49	45.45	qfq	3,043,015	140,117,634	2.06%
2025-04-30	45.63	46.45	45.41	45.55	44.53	qfq	3,495,286	160,076,829	0.35%
2025-04-29	45.40	45.64	44.64	45.39	44.37	qfq	2,776,836	125,610,113	-0.57%
2025-04-28	46.30	46.52	45.60	45.65	44.63	qfq	3,623,701	166,520,692	-1.66%
2025-04-25	46.71	47.26	46.31	46.42	45.38	qfq	2,976,300	139,167,234	-0.64%
2025-04-24	46.71	47.37	46.62	46.72	45.67	qfq	3,588,185	168,643,671	-0.32%
2025-04-23	46.74	47.07	46.01	46.87	45.82	qfq	3,608,210	168,338,798	0.43%
2025-04-22	46.65	47.10	46.60	46.67	45.62	qfq	2,463,108	115,349,935	-0.49%
2025-04-21	47.08	47.20	46.73	46.90	45.85	qfq	2,712,200	127,175,621	-0.38%
2025-04-18	47.22	47.48	46.73	47.08	46.03	qfq	2,056,482	96,732,027	-0.63%
2025-04-17	46.67	48.46	46.57	47.38	46.32	qfq	4,310,600	204,503,133	0.94%
2025-04-16	46.75	46.98	45.91	46.94	45.89	qfq	3,209,308	149,314,681	-0.04%
2025-04-15	47.10	47.39	46.58	46.96	45.91	qfq	3,056,808	143,543,282	-0.38%
2025-04-14	46.99	47.64	46.83	47.14	46.08	qfq	3,540,200	167,058,619	0.04%
2025-04-11	47.38	47.59	46.80	47.12	46.06	qfq	4,440,754	209,436,613	-1.36%
2025-04-10	46.83	47.94	46.27	47.77	46.70	qfq	6,715,813	318,106,685	2.34%
2025-04-09	45.50	47.15	45.08	46.68	45.63	qfq	6,819,340	315,098,006	0.97%
2025-04-08	45.60	46.71	45.52	46.23	45.19	qfq	6,477,866	298,555,340	2.39%
2025-04-07	47.00	47.86	44.33	45.15	44.14	qfq	9,210,221	423,391,231	-8.32%
2025-04-03	48.10	50.49	48.01	49.25	48.15	qfq	6,824,568	337,886,667	1.59%
2025-04-02	48.88	49.20	48.21	48.48	47.39	qfq	3,746,673	182,263,701	-1.06%
2025-04-01	48.78	49.47	48.40	49.00	47.90	qfq	4,832,154	236,283,539	0.49%
2025-03-31	50.41	50.83	48.45	48.76	47.67	qfq	6,600,076	325,219,307	-4.11%
2025-03-28	51.05	52.00	50.85	50.85	49.71	qfq	5,996,621	308,272,774	-0.31%
2025-03-27	50.94	51.50	50.71	51.01	49.87	qfq	4,137,099	211,325,655	-0.29%
2025-03-26	51.75	52.47	51.15	51.16	50.01	qfq	6,156,101	318,543,136	-1.48%
2025-03-25	51.66	51.93	50.71	51.93	50.77	qfq	6,998,184	359,425,833	-0.08%
2025-03-24	50.62	51.97	49.90	51.97	50.81	qfq	10,643,487	545,406,805	2.93%
2025-03-21	51.04	51.94	50.00	50.49	49.36	qfq	6,906,702	351,516,350	-1.23%
2025-03-20	51.86	51.96	51.00	51.12	49.97	qfq	5,322,931	272,701,199	-1.26%
2025-03-19	52.04	52.67	51.62	51.77	50.61	qfq	6,825,363	354,519,554	-0.94%
2025-03-18	52.98	53.22	51.85	52.26	51.09	qfq	7,234,367	378,332,117	0.06%
2025-03-17	53.50	54.68	52.16	52.23	51.06	qfq	20,167,021	1,075,415,243	-2.04%
2025-03-14	48.44	53.32	48.44	53.32	52.13	qfq	19,166,598	991,256,292	10.01%
2025-03-13	49.55	50.16	48.31	48.47	47.38	qfq	6,442,916	316,534,051	-2.20%
2025-03-12	50.70	51.20	49.47	49.56	48.45	qfq	7,299,868	365,490,218	-2.06%
2025-03-11	48.52	50.60	48.37	50.60	49.47	qfq	12,187,998	608,190,080	3.12%
2025-03-10	48.21	49.17	47.88	49.07	47.97	qfq	4,832,380	234,036,099	0.49%
2025-03-07	47.20	49.70	47.12	48.83	47.74	qfq	8,785,786	425,982,387	2.54%
2025-03-06	46.50	47.93	46.41	47.62	46.55	qfq	5,902,435	278,399,097	2.21%
2025-03-05	47.00	47.10	46.10	46.59	45.55	qfq	3,308,046	153,582,255	-0.64%
2025-03-04	47.40	47.40	46.26	46.89	45.84	qfq	4,404,996	205,642,720	-1.26%
2025-03-03	48.55	49.78	47.35	47.49	46.43	qfq	8,818,886	427,604,346	-2.12%
2025-02-28	48.45	50.37	48.00	48.52	47.43	qfq	12,488,615	619,041,894	-0.10%
2025-02-27	47.90	48.99	47.65	48.57	47.48	qfq	8,106,625	392,793,633	1.31%
2025-02-26	47.59	48.10	47.08	47.94	46.87	qfq	4,905,702	233,075,778	0.74%
2025-02-25	48.59	48.64	47.56	47.59	46.52	qfq	6,576,072	316,121,565	-3.27%
2025-02-24	48.50	50.60	48.37	49.20	48.10	qfq	8,348,335	412,854,996	0.68%
2025-02-21	48.56	49.79	48.15	48.87	47.78	qfq	7,141,755	349,499,280	0.64%
2025-02-20	48.15	50.00	48.15	48.56	47.47	qfq	5,770,483	282,145,552	0.48%
2025-02-19	47.50	49.00	46.88	48.33	47.25	qfq	6,656,726	317,829,762	1.55%
2025-02-18	49.30	49.43	47.50	47.59	46.52	qfq	6,852,304	330,825,908	-3.82%
2025-02-17	49.26	49.72	48.60	49.48	48.37	qfq	6,442,555	317,293,169	0.45%
2025-02-14	49.30	49.88	49.08	49.26	48.16	qfq	7,628,360	376,092,198	-1.97%
2025-02-13	47.28	50.72	47.28	50.25	49.12	qfq	16,325,294	809,331,799	6.28%
2025-02-12	46.00	47.29	45.93	47.28	46.22	qfq	4,988,524	232,289,434	1.90%
2025-02-11	47.45	47.88	46.07	46.40	45.36	qfq	4,746,152	220,850,548	-2.40%
2025-02-10	47.30	47.59	46.71	47.54	46.47	qfq	4,728,874	223,031,561	0.61%
2025-02-07	46.30	48.00	45.70	47.25	46.19	qfq	6,739,381	316,336,707	2.72%
2025-02-06	44.91	46.05	44.91	46.00	44.97	qfq	3,867,194	176,816,850	1.32%
2025-02-05	46.32	46.41	45.15	45.40	44.38	qfq	3,372,231	153,318,111	-1.99%
2025-01-27	46.61	47.46	46.30	46.32	45.28	qfq	3,261,400	152,571,716	-0.41%
2025-01-24	46.52	46.98	46.19	46.51	45.47	qfq	3,278,879	152,615,593	-1.02%
2025-01-23	47.22	48.26	46.96	46.99	45.94	qfq	3,372,366	160,028,443	0.51%
2025-01-22	47.39	47.74	46.70	46.75	45.70	qfq	2,883,562	135,504,851	-2.16%
2025-01-21	48.80	48.87	47.35	47.78	46.71	qfq	3,289,192	157,399,934	-1.24%
2025-01-20	48.38	48.98	47.80	48.38	47.30	qfq	4,811,479	232,969,589	1.19%
2025-01-17	47.46	48.08	47.04	47.81	46.74	qfq	4,005,940	191,210,661	0.89%
2025-01-16	47.12	48.45	46.86	47.39	46.33	qfq	3,710,519	176,762,615	0.21%
2025-01-15	47.05	47.77	47.05	47.29	46.23	qfq	3,275,422	155,438,900	-0.40%
2025-01-14	45.91	47.48	45.91	47.48	46.42	qfq	5,361,200	252,157,370	3.62%
2025-01-13	44.88	45.94	44.81	45.82	44.79	qfq	2,690,802	122,551,899	0.86%
2025-01-10	46.40	46.86	45.42	45.43	44.41	qfq	3,152,060	145,321,323	-2.49%
2025-01-09	45.94	47.19	45.82	46.59	45.55	qfq	3,779,100	176,326,746	0.95%
2025-01-08	46.50	46.77	45.02	46.15	45.12	qfq	4,128,009	189,988,256	-0.82%
2025-01-07	45.91	46.54	45.56	46.53	45.49	qfq	3,965,707	183,051,092	1.70%
2025-01-06	46.00	46.97	45.28	45.75	44.72	qfq	6,637,353	306,035,377	-4.35%
2025-01-03	50.50	50.99	47.69	47.83	46.76	qfq	7,510,585	368,420,586	-5.29%
2025-01-02	53.19	53.19	50.09	50.50	49.37	qfq	7,068,621	363,976,216	-5.64%
2024-12-31	53.52	55.00	53.47	53.52	52.32	qfq	5,394,463	292,631,710	-0.02%
2024-12-30	54.27	54.41	53.40	53.53	52.33	qfq	3,421,008	183,929,025	-1.58%
2024-12-27	54.03	54.74	53.70	54.39	53.17	qfq	4,036,318	218,805,586	0.46%
2024-12-26	54.38	54.55	53.90	54.14	52.93	qfq	3,579,272	193,828,694	-0.44%
2024-12-25	53.90	54.38	53.40	54.38	53.16	qfq	3,988,944	215,700,361	0.97%
2024-12-24	53.55	54.00	53.35	53.86	52.65	qfq	3,854,879	206,826,178	0.02%
2024-12-23	54.65	54.98	53.70	53.85	52.64	qfq	4,148,510	225,232,001	-1.54%
2024-12-20	54.51	55.26	54.19	54.69	53.46	qfq	4,214,310	230,564,802	0.22%
2024-12-19	55.30	55.30	53.78	54.57	53.35	qfq	6,102,027	331,839,915	-2.01%
2024-12-18	56.03	56.48	55.49	55.69	54.44	qfq	4,265,107	237,771,366	-0.41%
2024-12-17	55.53	57.10	55.30	55.92	54.67	qfq	6,648,329	373,574,993	0.65%
2024-12-16	57.10	57.40	55.14	55.56	54.32	qfq	8,271,223	464,772,817	-2.82%
2024-12-13	58.60	58.72	57.16	57.17	55.89	qfq	9,649,132	557,904,756	-3.71%
2024-12-12	58.20	59.90	57.60	59.37	58.04	qfq	11,896,476	699,448,546	0.80%
2024-12-11	58.21	60.66	58.20	58.90	57.58	qfq	11,964,501	708,449,476	0.14%
2024-12-10	61.86	62.00	58.74	58.82	57.50	qfq	16,812,489	1,015,872,176	0.46%
2024-12-09	57.63	59.52	57.01	58.55	57.24	qfq	10,753,791	630,330,880	1.49%
2024-12-06	57.13	58.62	56.85	57.69	56.40	qfq	8,855,560	512,102,056	0.98%
2024-12-05	57.56	57.56	56.10	57.13	55.85	qfq	8,591,100	487,798,202	-0.87%
2024-12-04	58.55	58.99	57.44	57.63	56.34	qfq	8,629,618	501,307,475	-1.77%
2024-12-03	58.40	59.00	57.82	58.67	57.36	qfq	8,500,258	496,589,258	-0.14%
2024-12-02	59.00	60.00	58.08	58.75	57.43	qfq	14,699,610	864,314,535	-2.02%
2024-11-29	60.15	61.98	59.00	59.96	58.62	qfq	17,664,669	1,066,102,028	1.56%
2024-11-28	60.00	61.14	58.85	59.04	57.72	qfq	14,293,677	855,934,151	-2.49%
2024-11-27	55.90	61.91	54.97	60.55	59.19	qfq	21,675,072	1,275,550,355	7.59%
2024-11-26	55.30	57.99	54.60	56.28	55.02	qfq	12,449,022	704,577,990	1.64%
2024-11-25	52.35	57.70	52.35	55.37	54.13	qfq	13,925,145	773,372,237	4.47%
2024-11-22	55.00	55.70	52.90	53.00	51.81	qfq	8,549,895	465,137,305	-4.14%
2024-11-21	55.80	56.10	54.63	55.29	54.05	qfq	9,416,895	519,835,681	-1.36%
2024-11-20	53.13	56.10	53.00	56.05	54.79	qfq	13,280,200	727,384,142	4.49%
2024-11-19	52.30	53.65	51.55	53.64	52.44	qfq	9,637,664	508,081,513	2.56%
2024-11-18	54.30	55.06	52.00	52.30	51.13	qfq	11,232,521	598,934,245	-3.68%
2024-11-15	56.27	57.19	54.15	54.30	53.08	qfq	13,687,951	762,247,053	-3.84%
2024-11-14	59.80	59.90	56.17	56.47	55.20	qfq	19,749,194	1,143,834,954	-7.20%
2024-11-13	60.00	63.33	59.30	60.85	59.49	qfq	19,759,803	1,218,865,944	-0.51%
2024-11-12	60.08	63.33	58.20	61.16	59.79	qfq	23,940,705	1,454,529,760	1.95%
2024-11-11	54.30	61.23	54.05	59.99	58.65	qfq	24,467,755	1,419,472,308	4.82%
2024-11-08	61.14	61.14	57.20	57.23	55.95	qfq	35,234,618	2,084,167,309	2.97%
2024-11-07	50.54	55.58	50.05	55.58	54.33	qfq	13,857,552	749,787,260	9.99%
2024-11-06	47.89	52.00	47.80	50.53	49.40	qfq	19,059,630	942,181,378	3.89%
2024-11-05	47.20	48.99	47.11	48.64	47.55	qfq	17,778,213	856,216,267	0.00%
2024-11-04	46.67	50.30	45.51	48.64	47.55	qfq	26,764,304	1,270,335,956	6.25%
2024-11-01	41.02	45.78	41.02	45.78	44.75	qfq	15,208,918	684,328,280	10.00%
2024-10-31	41.50	42.38	41.05	41.62	40.69	qfq	8,638,189	361,966,884	3.40%
2024-10-30	40.70	41.08	39.86	40.25	39.35	qfq	5,743,849	232,151,641	-2.31%
2024-10-29	42.76	42.99	41.08	41.20	40.28	qfq	6,817,562	285,943,566	-4.03%
2024-10-28	42.18	42.98	41.73	42.93	41.97	qfq	6,893,151	293,482,277	2.31%
2024-10-25	41.00	42.25	41.00	41.96	41.02	qfq	4,407,694	183,916,574	1.65%
2024-10-24	42.00	42.13	41.26	41.28	40.36	qfq	3,957,615	164,606,503	-1.97%
2024-10-23	42.30	42.70	41.63	42.11	41.17	qfq	6,637,946	280,519,460	0.26%
2024-10-22	41.42	42.35	41.10	42.00	41.06	qfq	6,876,873	288,646,742	1.08%
2024-10-21	41.34	41.75	40.71	41.55	40.62	qfq	7,248,777	298,453,996	0.65%
2024-10-18	40.14	42.34	39.51	41.28	40.36	qfq	8,635,614	351,124,711	2.79%
2024-10-17	41.19	41.69	40.10	40.16	39.26	qfq	4,283,069	174,787,948	-2.31%
2024-10-16	40.98	42.11	40.58	41.11	40.19	qfq	4,512,268	185,527,802	-0.92%
2024-10-15	42.44	42.74	41.49	41.49	40.56	qfq	4,283,992	180,168,954	-2.38%
2024-10-14	41.41	42.75	41.33	42.50	41.55	qfq	6,707,501	282,228,043	2.61%
2024-10-11	42.30	42.96	40.84	41.42	40.49	qfq	7,468,164	311,010,506	-4.32%
2024-10-10	44.00	45.64	41.80	43.29	42.32	qfq	12,467,658	545,372,107	-3.84%
2024-10-09	48.43	48.43	45.02	45.02	44.01	qfq	14,286,142	655,694,013	-10.00%
2024-10-08	50.52	50.52	45.82	50.02	48.90	qfq	22,051,282	1,083,417,501	8.90%
2024-09-30	45.93	45.93	44.19	45.93	44.90	qfq	13,117,760	598,250,005	10.01%
2024-09-27	39.55	41.75	39.55	41.75	40.81	qfq	13,646,421	555,333,172	10.01%
2024-09-26	34.22	37.95	34.18	37.95	37.10	qfq	13,334,732	487,259,009	10.00%
2024-09-25	35.64	35.95	34.47	34.50	33.73	qfq	6,757,982	238,190,468	-2.07%
2024-09-24	34.31	35.36	34.13	35.23	34.44	qfq	5,631,856	195,963,718	3.07%
2024-09-23	33.75	34.49	33.71	34.18	33.41	qfq	4,668,769	159,342,371	0.83%
2024-09-20	33.00	33.99	32.88	33.90	33.14	qfq	5,007,787	168,109,354	2.17%
2024-09-19	31.00	33.73	31.00	33.18	32.44	qfq	8,528,653	279,636,764	7.00%
2024-09-18	30.73	31.18	30.31	31.01	30.32	qfq	1,944,158	59,813,600	0.91%
2024-09-13	31.61	31.77	30.67	30.73	30.04	qfq	2,642,107	82,171,151	-2.78%
2024-09-12	32.36	32.56	31.58	31.61	30.90	qfq	2,843,129	90,813,274	-2.50%
2024-09-11	32.15	32.67	32.10	32.42	31.69	qfq	1,471,500	47,712,496	0.03%
2024-09-10	32.10	32.55	31.93	32.41	31.68	qfq	1,945,164	62,757,927	1.03%
2024-09-09	31.96	32.30	31.83	32.08	31.36	qfq	1,507,263	48,275,284	-0.19%
2024-09-06	32.61	32.72	32.13	32.14	31.42	qfq	1,307,838	42,329,299	-1.89%
2024-09-05	32.35	32.77	32.22	32.76	32.03	qfq	2,117,500	69,013,932	1.39%
2024-09-04	32.11	32.68	32.01	32.31	31.59	qfq	2,061,945	66,732,251	0.19%
2024-09-03	31.67	32.53	31.50	32.25	31.53	qfq	2,558,468	82,337,462	1.70%
2024-09-02	33.00	33.00	31.69	31.71	31.00	qfq	4,069,800	131,084,412	-4.57%
2024-08-30	32.49	34.00	32.40	33.23	32.49	qfq	6,380,586	212,824,454	1.34%
2024-08-29	31.86	32.86	31.66	32.79	32.06	qfq	2,712,911	88,051,013	2.60%
2024-08-28	32.41	32.48	31.63	31.96	31.24	qfq	1,950,971	62,273,438	-1.75%
2024-08-27	32.60	32.81	32.25	32.53	31.80	qfq	1,442,017	46,846,205	-0.88%
2024-08-26	32.71	33.10	32.54	32.82	32.08	qfq	2,010,458	65,957,550	0.34%
2024-08-23	32.48	33.08	32.36	32.71	31.98	qfq	1,926,050	63,108,169	0.49%
2024-08-22	33.39	33.47	32.45	32.55	31.82	qfq	3,053,486	100,064,791	-3.13%
2024-08-21	33.60	34.07	33.47	33.60	32.85	qfq	1,949,264	65,681,418	-1.12%
2024-08-20	34.44	34.45	33.91	33.98	33.22	qfq	2,038,469	69,479,425	-1.51%
2024-08-19	34.60	35.01	34.47	34.50	33.73	qfq	1,877,660	65,109,926	-0.35%
2024-08-16	35.45	35.45	34.60	34.62	33.84	qfq	3,432,058	119,508,309	-2.12%
2024-08-15	35.04	35.59	35.00	35.37	34.58	qfq	2,045,312	72,156,580	0.57%
2024-08-14	35.70	35.70	35.02	35.17	34.38	qfq	1,970,738	69,491,899	-1.59%
2024-08-13	36.03	36.16	35.35	35.74	34.94	qfq	2,311,822	82,281,318	-1.13%
2024-08-12	36.10	36.47	35.69	36.15	35.34	qfq	2,381,400	85,778,617	-0.08%
2024-08-09	36.99	37.33	36.18	36.18	35.37	qfq	3,434,236	125,919,747	-1.47%
2024-08-08	36.50	37.42	36.31	36.72	35.90	qfq	4,961,787	183,095,625	0.19%
2024-08-07	36.67	36.81	36.15	36.65	35.83	qfq	3,391,772	123,880,796	-0.05%
2024-08-06	36.32	36.74	36.02	36.67	35.85	qfq	3,779,785	137,619,107	1.80%
2024-08-05	35.69	37.13	35.61	36.02	35.21	qfq	5,536,457	201,761,819	0.90%
2024-08-02	35.88	36.22	35.66	35.70	34.90	qfq	2,976,165	106,978,217	-0.81%
2024-08-01	36.62	36.66	35.68	35.99	35.18	qfq	4,751,378	171,040,975	-4.10%
2024-07-31	36.00	37.58	36.00	37.53	35.80	qfq	6,135,305	227,829,415	3.53%
2024-07-30	36.00	36.58	35.53	36.25	34.58	qfq	3,670,415	132,239,040	-0.44%
2024-07-29	36.80	38.16	36.36	36.41	34.73	qfq	6,447,842	239,347,154	1.59%
2024-07-26	35.72	36.39	35.51	35.84	34.19	qfq	2,380,501	85,174,199	0.28%
2024-07-25	35.60	36.44	35.40	35.74	34.09	qfq	2,032,597	73,094,252	0.65%
2024-07-24	35.94	36.12	35.32	35.51	33.87	qfq	1,854,325	66,037,527	-1.31%
2024-07-23	37.01	37.01	35.97	35.98	34.32	qfq	2,222,991	80,962,020	-2.91%
2024-07-22	37.54	37.67	36.80	37.06	35.35	qfq	2,469,231	91,681,367	-1.28%
2024-07-19	37.02	37.56	36.73	37.54	35.81	qfq	2,756,219	102,765,246	0.86%
2024-07-18	37.07	37.64	36.82	37.22	35.50	qfq	2,546,821	94,800,753	-0.03%
2024-07-17	36.56	37.49	36.32	37.23	35.51	qfq	2,660,976	98,587,261	1.22%
2024-07-16	37.01	37.18	36.41	36.78	35.08	qfq	2,302,054	84,610,610	-0.92%
2024-07-15	37.00	37.48	36.98	37.12	35.41	qfq	1,587,442	59,065,434	-0.46%
2024-07-12	37.24	37.49	36.95	37.29	35.57	qfq	2,359,968	87,876,548	0.40%
2024-07-11	36.16	37.44	36.16	37.14	35.43	qfq	3,654,206	135,043,594	3.95%
2024-07-10	35.15	36.40	35.12	35.73	34.08	qfq	2,249,501	80,817,566	0.62%
2024-07-09	34.84	35.66	34.44	35.51	33.87	qfq	2,948,231	103,114,320	1.92%
2024-07-08	36.08	36.25	34.70	34.84	33.23	qfq	3,447,523	121,563,531	-3.86%
2024-07-05	36.61	36.88	35.79	36.24	34.57	qfq	2,573,820	93,059,151	-1.15%
2024-07-04	38.16	38.45	36.60	36.66	34.97	qfq	3,318,506	123,575,159	-3.93%
2024-07-03	38.41	38.80	38.01	38.16	36.40	qfq	2,014,200	77,232,332	-0.88%
2024-07-02	37.54	38.68	37.35	38.50	36.72	qfq	3,367,587	128,933,493	2.34%
2024-07-01	37.59	37.86	36.97	37.62	35.89	qfq	2,147,886	80,217,661	-0.03%
2024-06-28	38.20	38.75	37.59	37.63	35.89	qfq	2,642,620	100,575,581	-1.90%
2024-06-27	38.95	38.95	38.26	38.36	36.59	qfq	1,727,330	66,504,335	-1.62%
2024-06-26	37.81	39.00	37.64	38.99	37.19	qfq	3,014,537	116,105,145	2.50%
2024-06-25	38.85	39.42	37.60	38.04	36.29	qfq	4,031,350	154,545,724	-1.96%
2024-06-24	39.00	39.74	38.38	38.80	37.01	qfq	4,483,585	174,662,177	-3.02%
2024-06-21	41.28	41.39	40.01	40.01	38.17	qfq	3,284,685	132,573,360	-3.03%
2024-06-20	42.11	42.48	41.26	41.26	39.36	qfq	2,756,601	114,890,622	-2.50%
2024-06-19	42.21	42.71	42.08	42.32	40.37	qfq	2,403,687	101,897,773	0.12%
2024-06-18	42.20	42.72	42.10	42.27	40.32	qfq	2,320,962	98,389,739	-0.35%
2024-06-17	42.11	42.54	41.65	42.42	40.46	qfq	2,791,051	117,529,966	-0.45%
2024-06-14	42.75	42.85	41.50	42.61	40.65	qfq	4,780,616	201,332,521	-0.72%
2024-06-13	43.37	43.46	42.80	42.92	40.94	qfq	2,152,174	92,482,703	-0.76%
2024-06-12	43.14	43.65	42.91	43.25	41.26	qfq	2,662,150	115,177,866	-0.32%
2024-06-11	43.15	43.45	42.75	43.39	41.39	qfq	2,287,284	98,504,243	-0.25%
2024-06-07	44.15	44.32	43.26	43.50	41.49	qfq	2,382,315	103,988,192	-0.96%
2024-06-06	44.36	44.48	43.86	43.92	41.89	qfq	2,333,850	102,811,222	-1.21%
2024-06-05	44.66	45.18	44.40	44.46	42.41	qfq	2,256,749	100,868,200	-0.69%
2024-06-04	44.19	44.80	43.95	44.77	42.71	qfq	2,300,236	102,162,239	1.54%
2024-06-03	45.20	45.20	43.80	44.09	42.06	qfq	4,088,263	181,355,730	-2.52%
2024-05-31	45.20	45.68	45.09	45.23	43.14	qfq	2,026,422	91,986,190	0.02%
2024-05-30	45.74	45.74	44.89	45.22	43.13	qfq	2,330,601	105,434,607	-1.18%
2024-05-29	45.62	46.10	45.43	45.76	43.65	qfq	2,076,000	95,023,813	-0.13%
2024-05-28	46.63	46.63	45.76	45.82	43.71	qfq	2,743,540	126,240,455	-1.78%
2024-05-27	46.20	46.68	45.86	46.65	44.50	qfq	2,550,735	118,297,287	0.69%
2024-05-24	47.19	47.41	46.33	46.33	44.19	qfq	3,288,738	153,797,305	-1.80%
2024-05-23	48.48	48.74	46.89	47.18	45.00	qfq	4,074,954	193,857,043	-2.76%
2024-05-22	49.12	49.20	48.33	48.52	46.28	qfq	3,615,670	175,821,688	-1.14%
2024-05-21	48.55	49.09	48.18	49.08	46.82	qfq	5,252,409	256,428,882	1.09%
2024-05-20	47.10	49.38	47.08	48.55	46.31	qfq	9,962,730	485,980,181	3.01%
2024-05-17	46.29	47.14	45.85	47.13	44.96	qfq	4,797,700	223,216,447	1.51%
2024-05-16	46.20	47.19	45.52	46.43	44.29	qfq	4,820,408	223,842,381	1.00%
2024-05-15	45.90	46.20	45.68	45.97	43.85	qfq	2,429,139	111,705,490	0.17%
2024-05-14	45.51	46.48	45.51	45.89	43.77	qfq	3,407,148	156,357,935	0.95%
2024-05-13	45.90	45.90	45.21	45.46	43.36	qfq	3,106,940	141,334,350	-2.05%
2024-05-10	46.60	47.03	46.06	46.41	44.27	qfq	2,941,224	136,626,795	-0.41%
2024-05-09	46.50	46.87	46.21	46.60	44.45	qfq	4,003,455	186,431,764	0.30%
2024-05-08	47.71	47.88	46.36	46.46	44.32	qfq	4,571,601	214,645,452	-3.05%
2024-05-07	48.01	48.28	47.52	47.92	45.71	qfq	5,293,364	253,434,129	-0.48%
2024-05-06	45.57	49.10	45.57	48.15	45.93	qfq	11,783,360	561,603,050	6.79%
2024-04-30	45.11	45.45	44.82	45.09	43.01	qfq	4,766,321	215,040,956	-0.04%
2024-04-29	44.89	45.63	44.19	45.11	43.03	qfq	8,572,339	385,602,543	-2.30%
2024-04-26	45.30	46.40	45.28	46.17	44.04	qfq	3,528,967	161,868,017	1.92%
2024-04-25	45.00	45.34	44.79	45.30	43.21	qfq	1,943,058	87,602,608	0.13%
2024-04-24	44.91	45.43	44.53	45.24	43.15	qfq	3,067,112	138,330,360	0.76%
2024-04-23	44.18	45.36	44.12	44.90	42.83	qfq	4,279,117	192,086,728	1.81%
2024-04-22	43.16	44.69	43.16	44.10	42.07	qfq	3,792,999	167,756,227	2.15%
2024-04-19	43.70	43.76	42.95	43.17	41.18	qfq	2,235,927	96,747,311	-1.73%
2024-04-18	43.65	44.44	43.26	43.93	41.90	qfq	2,791,973	122,713,424	0.21%
2024-04-17	43.49	44.00	43.14	43.84	41.82	qfq	2,714,012	118,472,316	1.93%
2024-04-16	44.05	44.06	42.76	43.01	41.03	qfq	3,459,196	149,719,084	-2.36%
2024-04-15	43.75	45.20	43.50	44.05	42.02	qfq	3,930,438	174,322,215	0.75%
2024-04-12	44.58	45.20	43.71	43.72	41.70	qfq	2,322,326	102,782,009	-1.73%
2024-04-11	45.02	45.32	44.31	44.49	42.44	qfq	2,765,917	123,760,686	-1.61%
2024-04-10	46.61	46.65	45.04	45.22	43.13	qfq	2,459,504	112,173,808	-2.86%
2024-04-09	46.25	46.78	46.02	46.55	44.40	qfq	1,890,447	87,686,805	0.13%
2024-04-08	47.99	48.00	46.49	46.49	44.35	qfq	3,267,000	152,790,785	-3.21%
2024-04-03	48.48	48.98	47.85	48.03	45.82	qfq	2,692,153	129,946,899	-0.72%
2024-04-02	49.30	49.30	48.16	48.38	46.15	qfq	3,471,143	168,686,383	-1.85%
2024-04-01	48.10	49.98	48.10	49.29	47.02	qfq	5,016,741	246,899,334	2.90%
2024-03-29	47.70	48.32	47.51	47.90	45.69	qfq	1,770,253	84,702,202	0.44%
2024-03-28	47.63	48.57	47.50	47.69	45.49	qfq	2,635,142	126,646,381	0.02%
2024-03-27	48.99	49.20	47.68	47.68	45.48	qfq	2,198,488	106,329,701	-2.97%
2024-03-26	48.99	49.53	48.75	49.14	46.87	qfq	2,312,819	113,684,352	0.22%
2024-03-25	48.65	49.62	47.97	49.03	46.77	qfq	3,591,545	175,768,144	0.35%
2024-03-22	49.65	49.90	48.70	48.86	46.61	qfq	2,987,213	146,668,211	-2.26%
2024-03-21	50.05	50.80	49.69	49.99	47.68	qfq	2,961,005	148,534,356	-0.18%
2024-03-20	50.51	50.77	49.80	50.08	47.77	qfq	3,409,862	170,805,601	-1.28%
2024-03-19	50.20	51.28	49.90	50.73	48.39	qfq	4,450,148	226,219,671	0.59%
2024-03-18	49.92	50.46	49.40	50.43	48.10	qfq	3,093,856	154,383,371	0.48%
2024-03-15	50.20	50.98	49.78	50.19	47.88	qfq	2,954,768	148,524,453	-0.18%
2024-03-14	51.00	51.59	50.21	50.28	47.96	qfq	2,964,286	150,306,648	-1.41%
2024-03-13	51.01	51.55	50.66	51.00	48.65	qfq	3,733,058	190,396,584	-0.66%
2024-03-12	49.20	51.50	49.03	51.34	48.97	qfq	7,210,777	365,939,424	4.54%
2024-03-11	47.94	49.15	47.76	49.11	46.85	qfq	3,564,432	174,042,201	2.31%
2024-03-08	48.60	49.09	47.10	48.00	45.79	qfq	3,382,243	162,077,350	-1.54%
2024-03-07	49.42	49.72	48.75	48.75	46.50	qfq	2,561,541	125,812,348	-1.28%
2024-03-06	49.95	50.11	49.00	49.38	47.10	qfq	2,475,000	122,351,436	-1.32%
2024-03-05	49.89	50.30	49.64	50.04	47.73	qfq	2,896,767	144,810,468	0.08%
2024-03-04	50.26	50.49	49.81	50.00	47.69	qfq	2,333,796	116,789,827	-0.64%
2024-03-01	50.20	50.75	49.80	50.32	48.00	qfq	2,767,299	139,114,852	0.20%
2024-02-29	48.91	50.24	48.90	50.22	47.90	qfq	3,374,509	168,061,079	2.39%
2024-02-28	50.44	51.43	49.05	49.05	46.79	qfq	4,278,094	215,711,557	-2.76%
2024-02-27	50.05	50.45	49.80	50.44	48.11	qfq	3,363,133	168,546,815	0.88%
2024-02-26	50.51	50.90	49.69	50.00	47.69	qfq	3,842,607	192,803,793	-0.99%
2024-02-23	49.85	51.27	49.85	50.50	48.17	qfq	3,940,214	198,888,760	0.58%
2024-02-22	49.48	50.21	49.10	50.21	47.89	qfq	3,924,756	195,615,167	0.86%
2024-02-21	46.80	50.73	46.70	49.78	47.48	qfq	6,865,548	337,780,342	5.47%
2024-02-20	46.51	47.28	46.35	47.20	45.02	qfq	3,076,589	143,861,523	0.66%
2024-02-19	47.30	47.93	46.26	46.89	44.73	qfq	4,911,757	231,580,006	0.15%
2024-02-08	46.85	47.18	45.99	46.82	44.66	qfq	4,432,439	206,328,694	1.12%
2024-02-07	45.71	47.18	45.43	46.30	44.17	qfq	4,680,759	216,820,439	2.14%
2024-02-06	42.37	45.38	41.90	45.33	43.24	qfq	5,555,099	244,857,320	6.43%
2024-02-05	45.34	45.34	42.23	42.59	40.63	qfq	6,447,333	280,224,020	-6.25%
2024-02-02	47.12	47.80	43.52	45.43	43.34	qfq	4,897,064	225,848,814	-3.71%
2024-02-01	47.48	48.18	46.90	47.18	45.00	qfq	3,036,249	144,159,611	-1.15%
2024-01-31	48.95	49.59	47.73	47.73	45.53	qfq	3,188,211	155,215,299	-2.59%
2024-01-30	51.03	51.25	49.00	49.00	46.74	qfq	4,311,511	214,662,578	-4.76%
2024-01-29	51.30	52.84	51.28	51.45	49.08	qfq	5,875,728	305,566,195	1.68%
2024-01-26	50.51	51.61	50.31	50.60	48.27	qfq	2,666,546	135,753,929	-0.32%
2024-01-25	49.06	51.20	49.06	50.76	48.42	qfq	3,764,635	188,804,923	2.42%
2024-01-24	49.98	50.75	48.01	49.56	47.27	qfq	3,691,169	181,771,959	-0.82%
2024-01-23	50.06	50.41	49.09	49.97	47.67	qfq	3,072,806	153,217,579	-1.19%
2024-01-22	51.20	51.76	50.10	50.57	48.24	qfq	3,048,821	155,948,515	-1.61%
2024-01-19	51.01	51.71	50.61	51.40	49.03	qfq	2,630,193	134,913,917	0.12%
2024-01-18	50.04	51.36	49.78	51.34	48.97	qfq	4,313,756	217,925,670	1.74%
2024-01-17	52.08	52.08	50.36	50.46	48.13	qfq	4,528,825	231,348,459	-3.41%
2024-01-16	54.50	55.00	51.08	52.24	49.83	qfq	7,039,905	369,274,409	-4.34%
2024-01-15	55.01	55.31	54.50	54.61	52.09	qfq	2,151,808	117,993,147	-1.07%
2024-01-12	55.70	56.04	55.20	55.20	52.65	qfq	2,068,775	115,154,415	-1.52%
2024-01-11	55.50	56.21	54.88	56.05	53.47	qfq	2,199,513	122,507,924	0.54%
2024-01-10	55.12	56.56	54.49	55.75	53.18	qfq	2,683,510	149,218,703	1.07%
2024-01-09	55.03	55.47	54.65	55.16	52.62	qfq	1,811,135	99,705,086	0.35%
2024-01-08	55.57	55.60	54.95	54.97	52.44	qfq	2,182,807	120,401,403	-1.26%
2024-01-05	56.00	56.83	55.54	55.67	53.10	qfq	2,576,142	144,606,663	-1.38%
2024-01-04	57.10	57.25	56.10	56.45	53.85	qfq	2,475,319	139,601,635	-1.74%
2024-01-03	57.20	57.77	56.68	57.45	54.80	qfq	2,514,141	143,712,085	0.14%
2024-01-02	58.77	58.77	57.20	57.37	54.72	qfq	2,872,729	165,652,018	-2.38%
2023-12-29	58.60	59.01	58.22	58.77	56.06	qfq	3,398,964	199,375,208	-0.03%
2023-12-28	56.41	59.49	56.40	58.79	56.08	qfq	5,431,567	316,425,737	4.07%
2023-12-27	56.62	56.90	55.90	56.49	53.89	qfq	1,450,744	81,720,436	-0.21%
2023-12-26	57.25	57.43	56.34	56.61	54.00	qfq	1,680,300	95,204,901	-1.50%
2023-12-25	57.16	57.65	57.01	57.47	54.82	qfq	1,706,661	97,900,483	0.52%
2023-12-22	57.19	58.04	56.91	57.17	54.53	qfq	2,883,375	165,418,797	-0.71%
2023-12-21	55.79	57.99	55.31	57.58	54.92	qfq	4,308,472	246,334,198	3.38%
2023-12-20	56.56	56.76	55.66	55.70	53.13	qfq	1,579,632	88,815,857	-1.50%
2023-12-19	56.50	56.78	55.83	56.55	53.94	qfq	1,670,039	93,936,832	0.12%
2023-12-18	57.59	57.80	56.30	56.48	53.88	qfq	2,380,935	135,302,642	-1.94%
2023-12-15	56.34	58.64	56.25	57.60	54.94	qfq	3,568,853	205,309,274	2.24%
2023-12-14	57.26	57.88	56.29	56.34	53.74	qfq	2,408,691	137,015,149	-1.43%
2023-12-13	58.39	58.39	57.15	57.16	54.52	qfq	2,400,484	138,243,027	-2.31%
2023-12-12	58.46	58.87	58.10	58.51	55.81	qfq	2,363,839	137,983,583	0.10%
2023-12-11	57.00	58.73	56.15	58.45	55.75	qfq	3,252,391	186,664,155	1.39%
2023-12-08	57.69	57.96	56.90	57.65	54.99	qfq	2,560,300	147,370,286	-0.14%
2023-12-07	56.19	57.75	56.10	57.73	55.07	qfq	3,878,421	221,524,902	2.45%
2023-12-06	54.98	56.58	54.80	56.35	53.75	qfq	2,907,345	162,989,115	2.05%
2023-12-05	56.13	56.39	55.22	55.22	52.67	qfq	2,774,912	154,792,227	-1.62%
2023-12-04	57.31	57.67	56.02	56.13	53.54	qfq	3,864,196	218,389,276	-2.72%
2023-12-01	58.40	58.44	57.05	57.70	55.04	qfq	3,131,432	180,432,193	-1.35%
2023-11-30	57.85	58.56	57.38	58.49	55.79	qfq	2,321,071	134,942,467	1.11%
2023-11-29	58.00	58.18	57.15	57.85	55.18	qfq	2,190,572	126,430,648	-0.52%
2023-11-28	57.99	58.38	57.61	58.15	55.47	qfq	2,521,911	146,422,343	0.36%
2023-11-27	58.53	58.53	57.00	57.94	55.27	qfq	3,645,876	210,319,355	-1.73%
2023-11-24	59.50	59.90	58.78	58.96	56.24	qfq	2,714,003	160,567,409	-1.47%
2023-11-23	59.50	59.95	58.88	59.84	57.08	qfq	2,455,575	145,882,752	0.55%
2023-11-22	59.81	60.14	59.26	59.51	56.77	qfq	3,279,646	195,515,906	-1.05%
2023-11-21	59.07	60.35	58.71	60.14	57.37	qfq	5,617,185	336,279,762	1.93%
2023-11-20	58.35	59.15	57.80	59.00	56.28	qfq	2,950,382	172,704,009	1.20%
2023-11-17	57.95	58.59	57.89	58.30	55.61	qfq	1,908,778	111,022,162	-0.14%
2023-11-16	59.16	59.58	58.38	58.38	55.69	qfq	3,111,836	183,149,007	-1.80%
2023-11-15	59.10	59.55	58.83	59.45	56.71	qfq	3,835,855	227,450,606	1.52%
2023-11-14	58.13	58.85	58.08	58.56	55.86	qfq	2,692,749	157,456,430	0.72%
2023-11-13	58.00	58.25	57.59	58.14	55.46	qfq	2,429,912	140,712,959	0.24%
2023-11-10	58.65	58.88	57.85	58.00	55.33	qfq	2,853,300	165,946,697	-1.86%
2023-11-09	58.92	59.26	58.60	59.10	56.37	qfq	2,123,011	125,111,557	-0.12%
2023-11-08	59.31	59.78	58.68	59.17	56.44	qfq	3,176,308	187,861,544	-0.79%
2023-11-07	60.23	60.23	59.34	59.64	56.89	qfq	3,388,026	202,055,773	-1.00%
2023-11-06	60.21	60.45	59.61	60.24	57.46	qfq	4,291,118	257,503,763	0.27%
2023-11-03	59.43	60.87	59.40	60.08	57.31	qfq	3,802,193	228,717,517	0.99%
2023-11-02	61.22	61.66	59.45	59.49	56.75	qfq	6,490,599	391,289,255	-3.52%
2023-11-01	64.20	65.10	61.16	61.66	58.82	qfq	8,047,952	501,762,566	0.83%
2023-10-31	62.58	62.96	60.53	61.15	58.33	qfq	7,811,141	479,095,828	2.77%
2023-10-30	59.05	59.55	58.34	59.50	56.76	qfq	3,513,533	207,452,237	1.80%
2023-10-27	57.53	58.89	57.27	58.45	55.75	qfq	3,911,372	228,234,488	1.12%
2023-10-26	57.30	57.86	56.53	57.80	55.13	qfq	3,767,400	215,727,394	-0.09%
2023-10-25	56.30	58.35	56.30	57.85	55.18	qfq	6,964,901	400,319,406	4.55%
2023-10-24	55.20	55.86	54.52	55.33	52.78	qfq	3,642,949	201,118,428	0.97%
2023-10-23	55.60	56.50	54.25	54.80	52.27	qfq	3,591,597	198,499,464	-1.90%
2023-10-20	55.92	57.09	55.51	55.86	53.28	qfq	3,968,707	222,990,745	-0.78%
2023-10-19	57.36	57.50	56.18	56.30	53.70	qfq	3,603,977	204,468,229	-2.36%
2023-10-18	57.68	58.45	57.33	57.66	55.00	qfq	2,156,478	124,650,567	-0.41%
2023-10-17	57.99	58.30	57.33	57.90	55.23	qfq	2,365,538	137,009,191	0.12%
2023-10-16	59.07	59.40	57.60	57.83	55.16	qfq	3,382,495	196,400,119	-1.62%
2023-10-13	59.53	59.70	58.51	58.78	56.07	qfq	3,728,844	219,652,888	-2.08%
2023-10-12	60.50	60.61	59.68	60.03	57.26	qfq	2,934,976	176,023,162	0.76%
2023-10-11	59.72	60.14	59.43	59.58	56.83	qfq	3,168,672	189,339,662	-0.17%
2023-10-10	59.70	60.44	59.46	59.68	56.93	qfq	3,385,041	202,663,975	0.18%
2023-10-09	60.28	60.28	58.98	59.57	56.82	qfq	4,093,157	243,581,926	-1.24%
2023-09-28	61.21	61.60	60.12	60.32	57.54	qfq	4,141,870	250,844,402	-1.44%
2023-09-27	62.30	62.33	60.51	61.20	58.38	qfq	6,050,158	369,353,171	-0.65%
2023-09-26	63.70	63.72	61.34	61.60	58.76	qfq	7,635,052	474,244,526	-3.58%
2023-09-25	65.60	65.60	63.40	63.89	60.94	qfq	5,735,777	367,397,708	-2.62%
2023-09-22	65.12	66.00	64.21	65.61	62.58	qfq	5,595,332	365,285,241	0.09%
2023-09-21	67.40	67.52	65.37	65.55	62.53	qfq	4,136,697	273,065,787	-2.86%
2023-09-20	68.70	68.86	67.26	67.48	64.37	qfq	3,891,272	263,243,911	-2.26%
2023-09-19	70.22	70.26	68.60	69.04	65.86	qfq	2,378,620	164,225,315	-1.67%
2023-09-18	69.44	70.50	68.88	70.21	66.97	qfq	3,795,871	265,086,757	1.11%
2023-09-15	70.46	70.89	69.38	69.44	66.24	qfq	3,361,326	235,050,792	-0.93%
2023-09-14	71.67	72.67	69.79	70.09	66.86	qfq	4,693,792	332,785,158	-2.27%
2023-09-13	70.01	73.07	70.01	71.72	68.41	qfq	6,004,975	432,738,885	2.02%
2023-09-12	70.88	71.58	70.08	70.30	67.06	qfq	3,762,432	265,815,962	-0.92%
2023-09-11	71.22	72.38	70.47	70.95	67.68	qfq	4,290,870	304,840,007	-0.38%
2023-09-08	72.01	72.70	70.28	71.22	67.94	qfq	4,496,247	320,226,393	-1.36%
2023-09-07	73.27	75.67	72.10	72.20	68.87	qfq	7,646,644	562,037,751	-1.08%
2023-09-06	70.47	73.50	69.66	72.99	69.62	qfq	7,620,535	549,499,599	3.43%
2023-09-05	70.76	71.79	70.50	70.57	67.32	qfq	3,440,711	244,134,787	-0.93%
2023-09-04	68.18	72.71	68.18	71.23	67.95	qfq	10,424,948	739,955,105	5.25%
2023-09-01	66.88	70.00	66.17	67.68	64.56	qfq	5,054,608	345,839,984	2.30%
2023-08-31	66.02	66.48	65.46	66.16	63.11	qfq	1,912,287	125,911,062	-0.51%
2023-08-30	66.00	67.29	65.75	66.50	63.43	qfq	2,834,054	188,574,152	0.09%
2023-08-29	64.97	66.50	64.42	66.44	63.38	qfq	3,561,631	234,400,125	1.79%
2023-08-28	70.80	70.80	64.93	65.27	62.26	qfq	7,365,954	489,917,335	-2.41%
2023-08-25	67.15	67.82	66.38	66.88	63.80	qfq	2,688,383	179,774,883	-1.15%
2023-08-24	66.18	68.60	65.44	67.66	64.54	qfq	3,970,797	266,694,545	3.23%
2023-08-23	67.57	67.61	65.50	65.54	62.52	qfq	3,465,745	229,638,052	-3.45%
2023-08-22	68.37	69.10	66.65	67.88	64.75	qfq	3,090,117	208,592,962	0.03%
2023-08-21	66.98	69.47	66.88	67.86	64.73	qfq	3,702,740	253,229,120	0.53%
2023-08-18	68.86	69.16	67.49	67.50	64.39	qfq	2,345,147	159,447,349	-2.19%
2023-08-17	66.83	69.14	66.35	69.01	65.83	qfq	3,636,501	248,209,863	2.46%
2023-08-16	67.11	68.16	67.05	67.35	64.24	qfq	1,832,633	123,818,504	-0.55%
2023-08-15	67.85	68.22	66.70	67.72	64.60	qfq	2,437,263	164,293,819	0.36%
2023-08-14	67.43	67.98	66.37	67.48	64.37	qfq	3,708,877	248,853,365	-1.53%
2023-08-11	70.45	70.55	68.42	68.53	65.37	qfq	2,662,349	184,711,914	-2.74%
2023-08-10	70.65	70.87	69.10	70.46	67.21	qfq	3,035,100	212,115,964	-0.20%
2023-08-09	70.55	71.00	70.20	70.60	67.34	qfq	2,300,555	162,388,691	-0.41%
2023-08-08	71.00	71.43	70.52	70.89	67.62	qfq	2,809,080	199,164,382	-0.27%
2023-08-07	71.65	72.00	70.61	71.08	67.80	qfq	4,708,326	334,813,220	-1.96%
2023-08-04	74.25	74.80	72.27	72.50	69.16	qfq	5,805,915	424,723,597	-0.23%
2023-08-03	72.39	73.25	70.90	72.67	69.32	qfq	5,987,636	431,598,859	-1.01%
2023-08-02	72.50	74.90	72.48	73.41	69.31	qfq	5,784,439	425,260,368	0.52%
2023-08-01	73.88	74.90	72.68	73.03	68.95	qfq	11,071,163	816,068,749	-3.07%
2023-07-31	70.11	75.68	70.01	75.34	71.13	qfq	18,164,032	1,361,091,605	9.51%
2023-07-28	67.70	69.20	67.30	68.80	64.96	qfq	5,830,184	399,058,559	0.86%
2023-07-27	67.58	69.92	67.00	68.21	64.40	qfq	6,940,751	476,383,437	0.92%
2023-07-26	67.00	68.37	66.78	67.59	63.82	qfq	5,287,339	356,486,849	0.16%
2023-07-25	65.20	69.08	65.20	67.48	63.71	qfq	13,174,559	889,786,344	5.98%
2023-07-24	64.75	64.75	63.40	63.67	60.11	qfq	2,948,690	188,374,109	-1.18%
2023-07-21	62.20	64.50	62.01	64.43	60.83	qfq	6,877,637	440,037,866	3.25%
2023-07-20	63.48	64.30	62.29	62.40	58.92	qfq	3,350,176	212,104,125	-0.95%
2023-07-19	62.70	63.00	62.26	63.00	59.48	qfq	2,231,237	139,949,850	0.49%
2023-07-18	62.80	63.01	62.20	62.69	59.19	qfq	2,003,775	125,494,120	0.08%
2023-07-17	62.70	62.70	61.77	62.64	59.14	qfq	2,254,582	140,339,108	-0.41%