SECURITY DETAIL · RAW DATA

健民集团600976.SH

ASSECNYSTOCK

最近收盘价29.422026-07-17

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）4,048,197

成交额（元）121,097,906

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
2026-04-21	2026-04-28	cash_dividend	0.9	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-24	2025-04-30	cash_dividend	0.9	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-20	2024-04-26	cash_dividend	1.2	—	—	—	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	30.36	30.90	29.20	29.42	29.42	qfq	4,048,197	121,097,906	-3.60%
2026-07-16	29.19	30.80	28.94	30.52	30.52	qfq	5,599,852	168,141,500	2.69%
2026-07-15	27.70	30.07	27.47	29.72	29.72	qfq	6,483,619	188,658,246	7.49%
2026-07-14	27.53	28.25	27.12	27.65	27.65	qfq	3,281,000	91,208,131	-0.58%
2026-07-13	27.61	28.50	27.50	27.81	27.81	qfq	4,029,842	112,827,849	0.72%
2026-07-10	27.15	27.79	26.62	27.61	27.61	qfq	3,176,888	86,948,027	1.51%
2026-07-09	28.17	28.33	26.90	27.20	27.20	qfq	2,755,416	75,266,359	-3.20%
2026-07-08	28.17	28.78	27.52	28.10	28.10	qfq	1,873,326	52,846,269	0.00%
2026-07-07	28.50	28.76	27.81	28.10	28.10	qfq	2,280,700	64,161,160	-2.77%
2026-07-06	29.00	29.50	28.68	28.90	28.90	qfq	3,601,100	104,661,070	-1.40%
2026-07-03	28.49	29.81	28.14	29.31	29.31	qfq	5,834,400	169,571,354	3.94%
2026-07-02	26.09	28.81	26.00	28.20	28.20	qfq	7,233,500	201,705,669	7.67%
2026-07-01	24.94	26.25	24.68	26.19	26.19	qfq	4,077,900	104,444,079	5.14%
2026-06-30	26.30	26.30	24.68	24.91	24.91	qfq	4,101,153	103,387,617	-5.61%
2026-06-29	25.89	27.33	24.86	26.39	26.39	qfq	3,497,614	91,300,392	1.93%
2026-06-26	26.82	27.47	25.89	25.89	25.89	qfq	2,457,900	65,113,870	-3.86%
2026-06-25	28.40	28.40	26.78	26.93	26.93	qfq	3,444,912	93,764,664	-4.98%
2026-06-24	28.78	28.78	28.00	28.34	28.34	qfq	2,855,854	81,040,374	-2.01%
2026-06-23	27.08	29.25	26.69	28.92	28.92	qfq	6,613,279	187,530,183	6.21%
2026-06-22	28.01	28.01	25.83	27.23	27.23	qfq	5,008,380	133,529,383	-3.41%
2026-06-18	27.03	28.58	26.92	28.19	28.19	qfq	5,078,559	141,472,426	4.64%
2026-06-17	26.67	27.08	26.11	26.94	26.94	qfq	1,963,700	52,066,793	0.97%
2026-06-16	26.48	26.82	25.93	26.68	26.68	qfq	2,307,400	60,684,255	0.68%
2026-06-15	26.37	26.85	26.25	26.50	26.50	qfq	2,004,700	53,074,969	0.19%
2026-06-12	26.39	26.61	25.91	26.45	26.45	qfq	2,696,405	71,004,372	0.69%
2026-06-11	26.89	27.02	25.99	26.27	26.27	qfq	1,605,100	42,187,345	-2.63%
2026-06-10	26.70	27.03	26.58	26.98	26.98	qfq	1,168,000	31,325,562	0.86%
2026-06-09	27.19	27.23	26.70	26.75	26.75	qfq	1,242,400	33,456,095	-1.18%
2026-06-08	27.98	28.10	26.95	27.07	27.07	qfq	1,724,659	47,314,326	-3.56%
2026-06-05	28.00	28.39	27.65	28.07	28.07	qfq	1,591,991	44,740,617	1.63%
2026-06-04	28.00	28.08	27.48	27.62	27.62	qfq	1,626,178	45,099,000	-1.22%
2026-06-03	28.66	28.66	27.86	27.96	27.96	qfq	1,768,028	49,604,322	-2.71%
2026-06-02	29.51	29.70	28.53	28.74	28.74	qfq	2,406,474	69,559,857	-3.17%
2026-06-01	30.42	30.42	29.50	29.68	29.68	qfq	2,262,800	67,194,228	-2.43%
2026-05-29	30.36	30.98	30.34	30.42	30.42	qfq	1,499,292	45,902,849	-0.03%
2026-05-28	30.72	30.94	30.35	30.43	30.43	qfq	880,994	26,950,922	-1.23%
2026-05-27	31.30	31.33	30.31	30.81	30.81	qfq	1,783,400	54,795,341	-1.94%
2026-05-26	31.28	31.80	31.07	31.42	31.42	qfq	1,618,390	50,876,874	0.48%
2026-05-25	31.01	31.67	31.01	31.27	31.27	qfq	888,600	27,744,423	0.39%
2026-05-22	31.29	31.32	30.90	31.15	31.15	qfq	1,061,790	32,948,275	-0.45%
2026-05-21	30.66	31.77	30.66	31.29	31.29	qfq	3,088,378	96,750,531	2.05%
2026-05-20	30.51	30.70	30.34	30.66	30.66	qfq	841,916	25,724,334	-0.26%
2026-05-19	30.35	30.77	30.20	30.74	30.74	qfq	1,142,110	34,934,698	1.29%
2026-05-18	30.60	30.73	30.18	30.35	30.35	qfq	1,174,584	35,676,712	-1.27%
2026-05-15	31.35	31.58	30.63	30.74	30.74	qfq	1,776,750	55,203,185	-2.44%
2026-05-14	31.67	31.76	31.26	31.51	31.51	qfq	1,197,100	37,653,890	-0.51%
2026-05-13	31.62	31.74	31.26	31.67	31.67	qfq	1,463,876	46,108,134	0.16%
2026-05-12	32.38	32.46	31.53	31.62	31.62	qfq	1,905,100	60,457,259	-2.35%
2026-05-11	32.56	32.56	31.99	32.38	32.38	qfq	1,902,648	61,283,169	-0.18%
2026-05-08	32.65	32.72	32.15	32.44	32.44	qfq	1,824,500	59,271,063	0.62%
2026-05-07	31.70	32.68	31.50	32.24	32.24	qfq	3,007,375	96,696,364	1.83%
2026-05-06	31.69	31.84	31.20	31.66	31.66	qfq	2,121,300	66,685,187	-0.09%
2026-04-30	32.20	32.20	31.61	31.69	31.69	qfq	1,026,200	32,658,663	-1.09%
2026-04-29	31.79	32.16	31.52	32.04	32.04	qfq	1,912,442	60,925,746	1.01%
2026-04-28	32.03	32.28	31.40	31.72	31.72	qfq	2,150,200	68,225,254	-4.37%
2026-04-27	33.18	33.20	32.80	33.17	32.27	qfq	1,823,351	60,172,508	0.52%
2026-04-24	32.84	33.15	32.76	33.00	32.10	qfq	1,197,400	39,475,082	0.27%
2026-04-23	32.85	32.98	32.46	32.91	32.02	qfq	1,432,800	46,859,616	0.12%
2026-04-22	32.56	33.10	32.45	32.87	31.98	qfq	891,406	29,283,445	0.15%
2026-04-21	33.06	33.53	32.73	32.82	31.93	qfq	1,627,478	53,653,817	-1.14%
2026-04-20	32.68	33.20	32.15	33.20	32.30	qfq	3,140,387	102,597,451	-0.51%
2026-04-17	33.64	33.64	33.05	33.37	32.46	qfq	2,421,853	80,491,207	-0.92%
2026-04-16	33.80	34.06	33.31	33.68	32.77	qfq	2,262,200	75,839,246	-0.74%
2026-04-15	33.71	34.00	33.50	33.93	33.01	qfq	2,311,900	78,221,442	0.95%
2026-04-14	33.93	33.99	33.28	33.61	32.70	qfq	2,898,900	97,338,418	-0.97%
2026-04-13	34.67	34.67	33.70	33.94	33.02	qfq	2,142,085	72,556,182	-1.19%
2026-04-10	33.99	34.75	33.71	34.35	33.42	qfq	2,728,377	93,524,904	1.54%
2026-04-09	34.62	35.17	33.69	33.83	32.91	qfq	3,827,600	131,134,663	-2.34%
2026-04-08	34.84	35.00	34.34	34.64	33.70	qfq	3,628,896	125,571,051	0.70%
2026-04-07	34.98	35.18	33.83	34.40	33.47	qfq	4,117,844	142,082,282	-2.24%
2026-04-03	34.79	35.26	34.44	35.19	34.24	qfq	3,773,080	131,598,600	0.23%
2026-04-02	34.00	35.27	33.96	35.11	34.16	qfq	5,266,059	182,990,412	2.36%
2026-04-01	33.70	34.50	33.53	34.30	33.37	qfq	4,627,345	157,863,128	2.05%
2026-03-31	33.93	34.21	33.59	33.61	32.70	qfq	3,246,544	109,918,995	-1.52%
2026-03-30	32.91	34.28	32.85	34.13	33.20	qfq	4,416,089	149,867,579	2.52%
2026-03-27	32.40	33.34	32.28	33.29	32.39	qfq	3,538,889	116,713,034	2.09%
2026-03-26	32.37	33.47	32.35	32.61	31.73	qfq	3,764,947	123,911,437	0.31%
2026-03-25	32.33	32.68	31.95	32.51	31.63	qfq	2,912,916	94,290,755	0.56%
2026-03-24	32.87	33.00	31.85	32.33	31.45	qfq	4,933,378	159,372,178	-1.64%
2026-03-23	32.44	33.69	32.28	32.87	31.98	qfq	8,794,416	289,978,923	5.25%
2026-03-20	31.31	31.60	31.09	31.23	30.38	qfq	1,085,825	34,020,349	-0.38%
2026-03-19	31.57	31.81	31.20	31.35	30.50	qfq	887,200	27,883,828	-1.63%
2026-03-18	31.87	31.98	31.43	31.87	31.01	qfq	706,000	22,329,049	-0.03%
2026-03-17	32.01	32.28	31.85	31.88	31.02	qfq	1,034,556	33,185,959	-0.22%
2026-03-16	31.76	31.99	31.72	31.95	31.08	qfq	687,610	21,922,982	0.50%
2026-03-13	31.65	32.03	31.50	31.79	30.93	qfq	1,002,180	31,930,110	0.79%
2026-03-12	31.90	31.90	31.45	31.54	30.68	qfq	857,113	27,099,213	-0.85%
2026-03-11	32.03	32.03	31.71	31.81	30.95	qfq	755,580	24,037,570	-0.38%
2026-03-10	31.70	31.97	31.64	31.93	31.06	qfq	813,707	25,900,831	1.20%
2026-03-09	31.70	31.85	31.46	31.55	30.69	qfq	1,180,796	37,314,509	-1.19%
2026-03-06	31.15	31.97	31.11	31.93	31.06	qfq	1,464,983	46,269,183	2.57%
2026-03-05	31.46	31.47	31.09	31.13	30.29	qfq	1,095,264	34,202,522	-0.06%
2026-03-04	31.90	31.90	31.03	31.15	30.30	qfq	1,693,150	53,097,734	-2.35%
2026-03-03	32.26	32.63	31.89	31.90	31.03	qfq	1,795,740	57,873,379	-1.02%
2026-03-02	32.75	32.76	32.14	32.23	31.36	qfq	1,698,833	54,977,769	-1.89%
2026-02-27	32.76	32.85	32.62	32.85	31.96	qfq	1,127,300	36,877,170	0.27%
2026-02-26	33.23	33.32	32.66	32.76	31.87	qfq	2,130,721	70,276,877	-1.41%
2026-02-25	33.36	33.57	33.00	33.23	32.33	qfq	1,845,103	61,427,768	-0.27%
2026-02-24	33.13	33.33	33.13	33.32	32.42	qfq	834,686	27,749,457	0.57%
2026-02-13	33.35	33.44	33.07	33.13	32.23	qfq	1,125,100	37,426,038	-0.45%
2026-02-12	34.07	34.08	33.18	33.28	32.38	qfq	3,217,884	107,690,527	-2.12%
2026-02-11	34.30	34.34	33.90	34.00	33.08	qfq	1,771,074	60,320,427	-0.58%
2026-02-10	34.51	34.55	34.18	34.20	33.27	qfq	1,361,200	46,767,308	-0.93%
2026-02-09	34.40	34.70	34.29	34.52	33.58	qfq	1,460,523	50,327,337	0.06%
2026-02-06	35.54	35.70	34.32	34.50	33.56	qfq	3,715,035	129,987,242	-0.81%
2026-02-05	34.38	34.87	34.31	34.78	33.84	qfq	1,486,121	51,580,796	1.16%
2026-02-04	33.88	34.43	33.86	34.38	33.45	qfq	812,400	27,765,931	0.91%
2026-02-03	33.88	34.16	33.86	34.07	33.15	qfq	900,960	30,607,465	0.59%
2026-02-02	34.57	34.75	33.79	33.87	32.95	qfq	1,458,173	50,005,300	-2.22%
2026-01-30	34.62	34.92	34.41	34.64	33.70	qfq	911,777	31,587,364	-0.23%
2026-01-29	34.17	34.75	33.87	34.72	33.78	qfq	1,591,800	54,724,984	0.75%
2026-01-28	35.18	35.18	34.40	34.46	33.52	qfq	1,484,300	51,507,772	-1.63%
2026-01-27	35.81	35.86	34.80	35.03	34.08	qfq	1,925,396	67,633,413	-2.18%
2026-01-26	35.21	35.87	35.00	35.81	34.84	qfq	2,667,692	94,713,334	1.70%
2026-01-23	35.00	35.21	34.89	35.21	34.25	qfq	1,339,100	47,047,403	0.95%
2026-01-22	34.69	34.95	34.60	34.88	33.93	qfq	991,100	34,493,102	0.55%
2026-01-21	34.73	34.86	34.65	34.69	33.75	qfq	1,019,850	35,433,952	-0.23%
2026-01-20	34.83	34.97	34.71	34.77	33.83	qfq	1,098,600	38,258,469	-0.34%
2026-01-19	34.75	34.97	34.65	34.89	33.94	qfq	1,003,175	34,937,914	0.26%
2026-01-16	35.25	35.33	34.78	34.80	33.86	qfq	1,700,600	59,408,632	-1.42%
2026-01-15	34.70	35.35	34.60	35.30	34.34	qfq	2,281,632	80,050,582	1.29%
2026-01-14	34.74	35.10	34.55	34.85	33.90	qfq	2,358,730	82,286,728	0.23%
2026-01-13	34.43	35.17	34.43	34.77	33.83	qfq	2,925,443	101,958,094	1.02%
2026-01-12	34.33	34.47	34.18	34.42	33.49	qfq	1,803,652	61,910,724	0.26%
2026-01-09	34.11	34.47	34.11	34.33	33.40	qfq	2,153,318	73,868,825	0.67%
2026-01-08	33.95	34.16	33.83	34.10	33.17	qfq	1,563,640	53,262,108	0.56%
2026-01-07	34.11	34.23	33.88	33.91	32.99	qfq	1,803,760	61,383,542	-0.50%
2026-01-06	34.08	34.22	33.94	34.08	33.16	qfq	1,918,014	65,269,316	0.21%
2026-01-05	33.64	34.03	33.57	34.01	33.09	qfq	1,461,028	49,493,214	1.31%
2025-12-31	33.98	34.00	33.51	33.57	32.66	qfq	1,705,415	57,390,428	-1.21%
2025-12-30	34.74	34.75	33.79	33.98	33.06	qfq	2,951,300	100,968,027	-2.47%
2025-12-29	35.34	35.36	34.72	34.84	33.89	qfq	1,622,340	56,727,658	-1.47%
2025-12-26	35.37	35.57	35.25	35.36	34.40	qfq	885,702	31,342,174	-0.39%
2025-12-25	35.50	35.56	35.29	35.50	34.54	qfq	799,105	28,327,316	0.20%
2025-12-24	35.21	35.50	35.10	35.43	34.47	qfq	750,270	26,544,298	0.71%
2025-12-23	35.50	35.57	35.04	35.18	34.23	qfq	991,321	34,937,060	-1.12%
2025-12-22	35.45	35.65	35.23	35.58	34.61	qfq	1,151,990	40,859,909	0.37%
2025-12-19	35.33	35.57	35.25	35.45	34.49	qfq	1,043,707	37,022,832	0.11%
2025-12-18	35.09	35.64	34.90	35.41	34.45	qfq	1,477,439	52,297,603	0.88%
2025-12-17	35.12	35.26	34.81	35.10	34.15	qfq	1,280,100	44,854,574	-0.06%
2025-12-16	34.97	35.40	34.85	35.12	34.17	qfq	1,456,041	51,092,610	0.49%
2025-12-15	35.15	35.17	34.79	34.95	34.00	qfq	1,664,891	58,241,996	-0.71%
2025-12-12	35.73	35.73	34.92	35.20	34.24	qfq	3,063,344	107,709,239	-1.15%
2025-12-11	35.88	36.15	35.37	35.61	34.64	qfq	2,197,450	78,578,046	-0.36%
2025-12-10	36.10	36.13	35.65	35.74	34.77	qfq	1,866,769	66,797,159	-1.00%
2025-12-09	36.83	36.97	36.00	36.10	35.12	qfq	1,821,806	66,376,504	-1.90%
2025-12-08	36.93	37.03	36.76	36.80	35.80	qfq	1,117,050	41,230,440	-0.24%
2025-12-05	37.20	37.20	36.68	36.89	35.89	qfq	984,300	36,235,855	-0.24%
2025-12-04	37.27	37.28	36.89	36.98	35.98	qfq	812,800	30,100,591	-0.75%
2025-12-03	37.01	37.32	36.87	37.26	36.25	qfq	1,110,928	41,221,057	0.68%
2025-12-02	37.15	37.20	36.87	37.01	36.01	qfq	767,406	28,380,767	-0.13%
2025-12-01	36.99	37.27	36.93	37.06	36.05	qfq	962,501	35,719,884	0.00%
2025-11-28	37.42	37.42	37.05	37.06	36.05	qfq	1,224,645	45,456,198	-0.96%
2025-11-27	37.80	37.80	37.30	37.42	36.40	qfq	1,607,274	60,201,735	-1.01%
2025-11-26	37.82	38.19	37.72	37.80	36.77	qfq	754,931	28,648,481	0.24%
2025-11-25	37.61	37.96	37.45	37.71	36.69	qfq	873,199	32,990,882	0.32%
2025-11-24	37.70	37.97	37.52	37.59	36.57	qfq	891,314	33,574,232	-0.32%
2025-11-21	38.60	38.77	37.70	37.71	36.69	qfq	1,640,400	62,441,352	-2.41%
2025-11-20	38.64	38.71	38.45	38.64	37.59	qfq	708,279	27,326,522	0.16%
2025-11-19	38.81	38.93	38.49	38.58	37.53	qfq	1,070,100	41,299,945	-0.54%
2025-11-18	39.20	39.20	38.68	38.79	37.74	qfq	2,228,500	86,559,264	-1.30%
2025-11-17	39.92	39.92	39.14	39.30	38.23	qfq	2,054,400	80,853,298	-1.65%
2025-11-14	39.98	40.30	39.78	39.96	38.88	qfq	1,702,010	68,336,941	-0.08%
2025-11-13	39.95	40.06	39.56	39.99	38.90	qfq	1,375,910	54,792,401	0.23%
2025-11-12	39.92	40.13	39.79	39.90	38.82	qfq	1,594,800	63,714,170	0.18%
2025-11-11	39.62	39.92	39.53	39.83	38.75	qfq	1,286,300	51,144,587	0.25%
2025-11-10	39.20	39.74	38.86	39.73	38.65	qfq	3,692,963	145,556,740	2.13%
2025-11-07	39.07	39.07	38.85	38.90	37.84	qfq	1,820,250	70,830,940	-0.44%
2025-11-06	39.46	39.47	39.00	39.07	38.01	qfq	2,252,898	88,312,457	-0.94%
2025-11-05	39.40	39.51	39.37	39.44	38.37	qfq	830,333	32,753,361	0.18%
2025-11-04	39.41	39.56	39.22	39.37	38.30	qfq	990,030	38,978,491	-0.08%
2025-11-03	39.47	39.48	39.22	39.40	38.33	qfq	912,800	35,882,058	-0.05%
2025-10-31	39.20	39.49	39.20	39.42	38.35	qfq	856,400	33,749,699	0.56%
2025-10-30	39.28	39.40	39.12	39.20	38.14	qfq	888,186	34,868,149	-0.18%
2025-10-29	39.24	39.31	39.04	39.27	38.20	qfq	684,991	26,828,844	0.33%
2025-10-28	39.40	39.44	39.08	39.14	38.08	qfq	959,694	37,666,574	-0.36%
2025-10-27	39.05	39.48	39.05	39.28	38.21	qfq	821,000	32,300,712	0.00%
2025-10-24	39.38	39.58	39.02	39.28	38.21	qfq	1,007,154	39,596,660	-0.38%
2025-10-23	39.67	39.77	39.01	39.43	38.36	qfq	1,599,779	62,883,572	-0.85%
2025-10-22	40.40	40.43	39.67	39.77	38.69	qfq	1,975,987	78,858,517	-1.78%
2025-10-21	39.89	40.64	39.79	40.49	39.39	qfq	1,553,659	62,583,518	1.84%
2025-10-20	40.02	40.22	39.71	39.76	38.68	qfq	961,150	38,299,725	-0.65%
2025-10-17	40.34	40.67	40.00	40.02	38.93	qfq	1,232,300	49,637,990	-1.01%
2025-10-16	40.42	40.73	40.33	40.43	39.33	qfq	1,311,470	53,144,634	-0.07%
2025-10-15	39.67	40.55	39.67	40.46	39.36	qfq	1,926,277	77,590,285	1.84%
2025-10-14	39.85	39.93	39.69	39.73	38.65	qfq	1,408,328	56,016,535	-0.10%
2025-10-13	39.60	39.97	39.51	39.77	38.69	qfq	1,227,501	48,754,340	-1.29%
2025-10-10	40.13	40.54	40.06	40.29	39.20	qfq	981,402	39,603,447	0.20%
2025-10-09	40.40	40.41	40.05	40.21	39.12	qfq	1,149,030	46,153,818	-0.37%
2025-09-30	40.47	40.72	40.13	40.36	39.26	qfq	1,742,100	70,284,263	-0.79%
2025-09-29	40.20	41.00	39.70	40.68	39.58	qfq	1,713,780	69,102,825	1.19%
2025-09-26	40.60	40.68	40.01	40.20	39.11	qfq	1,391,500	56,188,524	-1.06%
2025-09-25	40.52	40.75	40.23	40.63	39.53	qfq	1,593,000	64,549,591	0.27%
2025-09-24	40.77	40.89	40.36	40.52	39.42	qfq	1,705,559	69,314,941	-0.71%
2025-09-23	40.91	40.91	40.00	40.81	39.70	qfq	2,120,056	85,660,315	-0.07%
2025-09-22	41.53	41.64	40.80	40.84	39.73	qfq	1,521,121	62,454,302	-1.30%
2025-09-19	41.43	41.67	41.16	41.38	40.26	qfq	1,495,200	61,867,177	-0.55%
2025-09-18	42.24	42.45	41.45	41.61	40.48	qfq	2,564,687	107,436,788	-1.40%
2025-09-17	42.17	42.62	42.17	42.20	41.05	qfq	1,815,976	76,989,177	0.31%
2025-09-16	42.18	42.32	41.83	42.07	40.93	qfq	1,301,419	54,676,611	-0.54%
2025-09-15	42.27	42.42	41.92	42.30	41.15	qfq	2,314,525	97,579,326	-0.07%
2025-09-12	42.90	43.18	42.18	42.33	41.18	qfq	2,317,034	98,478,378	-1.40%
2025-09-11	42.89	43.72	42.30	42.93	41.77	qfq	3,442,800	148,049,341	0.59%
2025-09-10	42.89	43.20	42.52	42.68	41.52	qfq	2,400,401	102,910,877	-0.49%
2025-09-09	43.35	43.48	42.48	42.89	41.73	qfq	3,954,510	169,239,642	-1.08%
2025-09-08	41.48	43.45	41.37	43.36	42.18	qfq	6,598,253	280,376,698	4.23%
2025-09-05	41.79	41.80	41.25	41.60	40.47	qfq	2,835,298	117,568,961	-0.69%
2025-09-04	42.05	43.33	41.40	41.89	40.75	qfq	6,004,094	254,302,571	-0.40%
2025-09-03	42.05	42.19	41.42	42.06	40.92	qfq	3,202,525	134,060,878	0.02%
2025-09-02	42.63	42.89	41.90	42.05	40.91	qfq	2,630,501	111,369,514	-1.36%
2025-09-01	42.50	42.80	41.85	42.63	41.47	qfq	3,306,891	139,573,248	0.47%
2025-08-29	41.51	42.57	41.32	42.43	41.28	qfq	4,930,735	208,093,661	2.19%
2025-08-28	41.08	41.54	40.61	41.52	40.39	qfq	3,891,990	159,834,799	0.83%
2025-08-27	41.77	42.05	41.07	41.18	40.06	qfq	3,369,899	139,948,186	-1.39%
2025-08-26	41.53	41.94	41.35	41.76	40.63	qfq	2,968,182	123,705,984	0.58%
2025-08-25	41.28	41.88	41.19	41.52	40.39	qfq	5,458,865	226,291,701	0.58%
2025-08-22	41.00	41.29	40.69	41.28	40.16	qfq	2,697,919	110,554,828	0.68%
2025-08-21	41.59	41.60	40.91	41.00	39.89	qfq	3,343,893	137,717,066	-1.51%
2025-08-20	41.66	41.70	40.56	41.63	40.50	qfq	5,671,418	232,743,898	-1.16%
2025-08-19	42.18	43.19	42.04	42.12	40.98	qfq	4,338,167	185,143,328	-0.17%
2025-08-18	41.48	42.19	41.39	42.19	41.05	qfq	3,516,238	146,963,366	1.66%
2025-08-15	41.47	41.61	41.24	41.50	40.37	qfq	1,919,085	79,523,876	0.19%
2025-08-14	41.76	42.16	41.32	41.42	40.30	qfq	2,720,927	113,187,844	-0.79%
2025-08-13	41.80	42.00	41.34	41.75	40.62	qfq	2,760,883	114,922,743	-0.12%
2025-08-12	42.11	42.35	41.63	41.80	40.67	qfq	2,383,843	99,875,370	-0.81%
2025-08-11	41.45	42.38	41.40	42.14	41.00	qfq	2,751,646	115,223,124	1.66%
2025-08-08	41.30	41.72	41.13	41.45	40.33	qfq	1,812,163	75,153,184	0.24%
2025-08-07	41.70	42.04	41.30	41.35	40.23	qfq	2,283,247	94,936,096	-0.82%
2025-08-06	41.96	42.14	41.45	41.69	40.56	qfq	2,881,904	120,072,936	-1.00%
2025-08-05	42.33	42.78	41.70	42.11	40.97	qfq	3,443,781	144,906,682	-0.64%
2025-08-04	42.90	43.38	41.99	42.38	41.23	qfq	4,702,594	199,835,307	-0.66%
2025-08-01	41.49	42.72	41.40	42.66	41.50	qfq	5,236,835	221,607,797	2.42%
2025-07-31	41.26	42.06	40.99	41.65	40.52	qfq	3,695,474	153,287,069	0.95%
2025-07-30	40.80	41.86	40.77	41.26	40.14	qfq	4,052,219	167,822,528	0.51%
2025-07-29	40.99	41.39	40.33	41.05	39.94	qfq	4,176,197	170,811,609	1.66%
2025-07-28	40.72	41.05	40.38	40.38	39.28	qfq	2,214,045	90,105,322	-0.83%
2025-07-25	40.69	41.11	40.61	40.72	39.62	qfq	2,374,600	97,003,286	-0.05%
2025-07-24	40.19	40.78	40.18	40.74	39.63	qfq	2,426,821	98,320,738	1.37%
2025-07-23	40.60	40.77	40.10	40.19	39.10	qfq	2,485,612	100,507,714	-1.06%
2025-07-22	40.18	40.64	40.10	40.62	39.52	qfq	2,736,896	110,587,108	0.97%
2025-07-21	40.04	40.25	39.88	40.23	39.14	qfq	1,886,771	75,659,358	0.47%
2025-07-18	39.71	40.05	39.54	40.04	38.95	qfq	2,276,214	90,546,475	0.98%
2025-07-17	39.91	40.15	39.58	39.65	38.57	qfq	2,760,943	109,826,844	-0.63%
2025-07-16	39.50	40.22	39.50	39.90	38.82	qfq	3,040,567	121,370,568	0.86%
2025-07-15	40.03	40.03	39.49	39.56	38.49	qfq	1,738,999	68,953,829	-1.08%
2025-07-14	39.69	40.20	39.65	39.99	38.90	qfq	1,857,668	74,072,668	0.71%
2025-07-11	39.63	39.85	39.53	39.71	38.63	qfq	1,683,519	66,876,541	0.25%
2025-07-10	39.50	39.73	39.36	39.61	38.54	qfq	1,495,072	59,176,769	0.35%
2025-07-09	39.23	39.78	39.15	39.47	38.40	qfq	2,430,287	95,992,063	0.59%
2025-07-08	39.04	39.29	39.04	39.24	38.18	qfq	1,521,000	59,586,424	0.54%
2025-07-07	38.95	39.15	38.88	39.03	37.97	qfq	912,557	35,542,941	0.00%
2025-07-04	39.25	39.25	38.95	39.03	37.97	qfq	1,504,600	58,737,761	-0.26%
2025-07-03	39.09	39.30	39.01	39.13	38.07	qfq	1,862,006	72,923,587	0.20%
2025-07-02	39.45	39.45	39.01	39.05	37.99	qfq	1,737,210	68,092,893	-1.01%
2025-07-01	39.29	39.88	39.27	39.45	38.38	qfq	1,671,718	65,996,202	0.61%
2025-06-30	39.18	39.33	39.00	39.21	38.15	qfq	1,731,514	67,775,969	-0.03%
2025-06-27	38.99	39.29	38.99	39.22	38.16	qfq	1,084,800	42,525,407	0.23%
2025-06-26	39.51	39.51	39.11	39.13	38.07	qfq	1,304,227	51,186,164	-0.99%
2025-06-25	39.09	39.55	38.92	39.52	38.45	qfq	1,521,428	59,738,806	1.20%
2025-06-24	38.83	39.11	38.72	39.05	37.99	qfq	1,873,299	72,972,767	0.67%
2025-06-23	38.63	38.85	38.41	38.79	37.74	qfq	1,311,093	50,606,898	-0.28%
2025-06-20	39.30	39.33	38.65	38.90	37.84	qfq	1,540,169	60,022,614	-0.64%
2025-06-19	39.36	39.44	39.05	39.15	38.09	qfq	1,173,084	45,986,315	-0.74%
2025-06-18	39.80	39.88	39.34	39.44	38.37	qfq	1,611,800	63,663,234	-1.40%
2025-06-17	39.74	40.06	39.45	40.00	38.91	qfq	1,696,112	67,515,414	0.98%
2025-06-16	39.70	39.88	39.40	39.61	38.54	qfq	2,041,100	80,874,646	-0.38%
2025-06-13	40.81	40.81	39.72	39.76	38.68	qfq	3,097,700	124,251,128	-2.57%
2025-06-12	40.82	41.45	40.12	40.81	39.70	qfq	3,207,744	130,561,675	-0.02%
2025-06-11	40.90	41.35	40.70	40.82	39.71	qfq	1,598,601	65,432,983	-0.20%
2025-06-10	41.09	41.79	40.65	40.90	39.79	qfq	2,518,663	103,679,209	-0.58%
2025-06-09	40.68	41.48	40.52	41.14	40.02	qfq	1,973,094	81,182,533	1.08%
2025-06-06	40.55	40.78	40.33	40.70	39.60	qfq	1,097,200	44,495,820	0.37%
2025-06-05	41.24	41.38	40.48	40.55	39.45	qfq	2,405,900	98,108,402	-1.63%
2025-06-04	41.00	41.32	40.90	41.22	40.10	qfq	2,530,503	104,010,067	0.59%
2025-06-03	39.46	41.11	39.36	40.98	39.87	qfq	4,485,450	181,841,263	2.99%
2025-05-30	40.05	40.25	39.70	39.79	38.71	qfq	2,700,050	107,764,423	-0.40%
2025-05-29	39.74	40.12	39.55	39.95	38.87	qfq	2,532,350	101,110,507	0.60%
2025-05-28	39.36	39.84	39.09	39.71	38.63	qfq	2,237,366	88,425,851	0.40%
2025-05-27	39.46	40.61	39.33	39.55	38.48	qfq	2,509,952	99,922,569	0.15%
2025-05-26	39.95	40.04	39.31	39.49	38.42	qfq	2,448,455	96,814,938	-1.10%
2025-05-23	39.81	40.36	39.70	39.93	38.85	qfq	2,076,800	83,325,136	0.38%
2025-05-22	40.51	40.52	39.48	39.78	38.70	qfq	3,216,600	128,260,842	-1.80%
2025-05-21	40.42	40.67	40.38	40.51	39.41	qfq	1,990,700	80,633,703	0.20%
2025-05-20	40.30	40.73	40.26	40.43	39.33	qfq	2,115,961	85,688,852	0.42%
2025-05-19	40.86	40.86	40.13	40.26	39.17	qfq	2,375,361	95,827,127	-1.28%
2025-05-16	40.96	41.13	40.76	40.78	39.67	qfq	1,485,047	60,680,994	-0.42%
2025-05-15	41.06	41.22	40.83	40.95	39.84	qfq	1,363,376	55,950,457	-0.32%
2025-05-14	41.12	41.26	40.61	41.08	39.97	qfq	1,785,600	73,160,665	-0.12%
2025-05-13	42.10	42.39	40.79	41.13	40.01	qfq	5,302,054	219,183,349	-2.97%
2025-05-12	42.20	42.62	41.67	42.39	41.24	qfq	2,336,324	98,562,138	0.71%
2025-05-09	42.11	42.37	42.00	42.09	40.95	qfq	1,111,400	46,915,427	-0.05%
2025-05-08	42.00	42.38	41.86	42.11	40.97	qfq	1,190,500	50,216,460	0.12%
2025-05-07	42.19	42.88	41.80	42.06	40.92	qfq	1,535,100	64,941,762	-0.21%
2025-05-06	41.91	42.37	41.73	42.15	41.01	qfq	1,564,900	65,827,319	0.60%
2025-04-30	42.16	42.30	41.83	41.90	40.76	qfq	1,161,275	48,780,214	-2.17%
2025-04-29	42.79	42.97	42.12	42.83	40.79	qfq	1,749,410	74,524,725	0.23%
2025-04-28	43.55	43.70	42.72	42.73	40.70	qfq	2,043,475	87,868,135	-1.84%
2025-04-25	44.69	44.79	43.15	43.53	41.46	qfq	2,919,885	127,590,850	-2.66%
2025-04-24	44.71	45.18	43.62	44.72	42.59	qfq	2,778,701	123,177,933	-0.40%
2025-04-23	45.56	46.38	44.81	44.90	42.76	qfq	2,436,804	110,576,570	-1.82%
2025-04-22	46.61	47.40	45.19	45.73	43.55	qfq	2,889,950	133,034,581	-1.87%
2025-04-21	46.01	47.52	46.01	46.60	44.38	qfq	2,246,800	105,232,291	1.55%
2025-04-18	45.30	46.38	45.02	45.89	43.71	qfq	1,854,700	84,796,769	1.39%
2025-04-17	44.78	45.88	44.44	45.26	43.11	qfq	1,246,600	56,456,104	0.58%
2025-04-16	46.33	46.66	44.60	45.00	42.86	qfq	2,169,272	98,489,742	-3.58%
2025-04-15	45.80	46.98	45.56	46.67	44.45	qfq	2,006,488	93,210,251	1.70%
2025-04-14	47.30	47.31	45.56	45.89	43.71	qfq	3,282,920	151,267,468	-2.88%
2025-04-11	47.15	47.63	46.41	47.25	45.00	qfq	2,353,300	110,689,810	-0.84%
2025-04-10	47.12	48.14	46.65	47.65	45.38	qfq	3,424,906	162,536,980	1.23%
2025-04-09	47.45	47.77	46.02	47.07	44.83	qfq	3,200,405	150,263,596	-0.91%
2025-04-08	45.22	47.69	44.88	47.50	45.24	qfq	4,905,104	228,218,341	7.44%
2025-04-07	45.40	47.50	43.53	44.21	42.11	qfq	3,994,706	182,407,219	-5.70%
2025-04-03	45.32	46.97	45.32	46.88	44.65	qfq	1,962,659	90,985,724	2.25%
2025-04-02	45.86	46.77	45.70	45.85	43.67	qfq	1,119,600	51,595,192	-0.95%
2025-04-01	45.30	46.98	44.98	46.29	44.09	qfq	3,004,500	139,141,758	2.80%
2025-03-31	44.02	45.78	43.99	45.03	42.89	qfq	2,065,669	92,811,492	1.42%
2025-03-28	45.30	45.50	44.35	44.40	42.29	qfq	1,879,600	84,421,577	-1.55%
2025-03-27	45.80	46.76	45.01	45.10	42.95	qfq	2,858,300	130,454,174	-1.76%
2025-03-26	45.83	46.48	45.54	45.91	43.73	qfq	3,658,101	168,587,604	0.17%
2025-03-25	44.51	46.16	44.44	45.83	43.65	qfq	4,687,466	212,606,269	2.14%
2025-03-24	41.50	45.50	40.97	44.87	42.74	qfq	7,757,472	341,689,748	6.23%
2025-03-21	42.60	43.09	41.88	42.24	40.23	qfq	2,288,900	97,335,412	-0.26%
2025-03-20	43.15	43.30	42.16	42.35	40.34	qfq	2,001,399	85,309,143	-2.17%
2025-03-19	43.09	43.88	42.95	43.29	41.23	qfq	1,421,901	61,754,161	0.16%
2025-03-18	43.17	43.70	43.03	43.22	41.16	qfq	2,172,900	94,016,714	-0.12%
2025-03-17	43.50	44.47	43.00	43.27	41.21	qfq	5,246,554	228,779,514	2.44%
2025-03-14	41.22	42.86	41.22	42.24	40.23	qfq	3,473,006	147,111,461	2.97%
2025-03-13	40.30	42.12	40.24	41.02	39.07	qfq	3,677,577	151,785,336	1.81%
2025-03-12	40.82	40.83	40.23	40.29	38.37	qfq	1,004,449	40,596,370	-0.40%
2025-03-11	40.22	40.45	39.91	40.45	38.53	qfq	1,054,568	42,445,313	0.12%
2025-03-10	40.19	40.61	40.10	40.40	38.48	qfq	1,460,636	58,819,764	0.52%
2025-03-07	41.06	41.06	40.04	40.19	38.28	qfq	1,963,500	79,457,933	-2.10%
2025-03-06	40.13	41.58	40.04	41.05	39.10	qfq	3,078,756	125,708,798	2.14%
2025-03-05	40.08	40.58	40.00	40.19	38.28	qfq	1,565,350	62,930,535	0.27%
2025-03-04	40.33	40.34	40.04	40.08	38.17	qfq	1,285,922	51,605,672	-0.72%
2025-03-03	40.49	41.00	40.30	40.37	38.45	qfq	1,617,259	65,570,212	-0.07%
2025-02-28	40.20	41.20	40.11	40.40	38.48	qfq	2,546,796	103,567,453	0.20%
2025-02-27	40.25	40.44	40.02	40.32	38.40	qfq	1,265,600	50,882,392	0.17%
2025-02-26	40.08	40.45	40.08	40.25	38.34	qfq	1,482,051	59,621,455	0.37%
2025-02-25	40.02	40.42	39.75	40.10	38.19	qfq	1,331,656	53,541,576	0.00%
2025-02-24	40.28	40.46	40.02	40.10	38.19	qfq	1,344,433	54,038,864	-0.45%
2025-02-21	40.94	41.07	40.09	40.28	38.36	qfq	2,098,041	84,645,252	-1.32%
2025-02-20	40.54	40.97	40.43	40.82	38.88	qfq	977,804	39,879,464	0.69%
2025-02-19	40.66	40.66	40.17	40.54	38.61	qfq	1,048,100	42,350,690	-0.22%
2025-02-18	41.21	41.58	40.40	40.63	38.70	qfq	1,839,000	75,201,751	-1.43%
2025-02-17	41.84	42.12	41.16	41.22	39.26	qfq	1,425,400	59,100,274	-1.62%
2025-02-14	41.56	42.19	41.48	41.90	39.91	qfq	1,379,659	57,884,147	0.87%
2025-02-13	41.90	42.00	41.40	41.54	39.56	qfq	1,439,202	59,976,775	-1.05%
2025-02-12	41.90	42.11	41.56	41.98	39.98	qfq	852,000	35,586,925	0.17%
2025-02-11	42.66	42.70	41.90	41.91	39.92	qfq	1,385,100	58,325,133	-1.71%
2025-02-10	42.90	43.05	42.53	42.64	40.61	qfq	1,018,457	43,507,683	-0.61%
2025-02-07	42.64	43.18	42.52	42.90	40.86	qfq	1,464,400	62,799,670	0.52%
2025-02-06	42.18	42.76	41.91	42.68	40.65	qfq	867,800	36,779,023	1.09%
2025-02-05	42.30	42.78	41.91	42.22	40.21	qfq	846,900	35,905,390	-0.19%
2025-01-27	42.12	42.74	42.00	42.30	40.29	qfq	776,500	32,915,189	0.38%
2025-01-24	41.30	42.20	41.23	42.14	40.14	qfq	799,151	33,461,249	1.37%
2025-01-23	42.20	42.49	41.50	41.57	39.59	qfq	1,111,601	46,717,395	-0.88%
2025-01-22	42.00	42.23	41.62	41.94	39.94	qfq	790,800	33,146,085	-0.29%
2025-01-21	42.62	42.62	42.04	42.06	40.06	qfq	845,100	35,740,428	-0.85%
2025-01-20	42.62	43.20	42.21	42.42	40.40	qfq	896,600	38,189,608	-0.47%
2025-01-17	42.54	42.93	42.42	42.62	40.59	qfq	798,890	34,100,882	0.16%
2025-01-16	42.95	43.30	42.51	42.55	40.53	qfq	1,211,500	51,952,555	-0.95%
2025-01-15	42.80	43.40	42.42	42.96	40.92	qfq	1,334,101	57,277,945	0.42%
2025-01-14	41.62	42.99	41.50	42.78	40.74	qfq	1,883,000	80,215,961	2.79%
2025-01-13	40.83	41.89	40.70	41.62	39.64	qfq	1,175,100	48,767,622	1.54%
2025-01-10	41.45	41.60	40.82	40.99	39.04	qfq	867,400	35,711,642	-1.11%
2025-01-09	40.50	41.83	40.38	41.45	39.48	qfq	1,689,460	70,134,311	1.54%
2025-01-08	41.20	41.42	40.21	40.82	38.88	qfq	1,322,800	53,928,118	-1.45%
2025-01-07	42.16	42.17	41.03	41.42	39.45	qfq	1,509,600	62,528,885	-1.99%
2025-01-06	41.45	42.45	41.30	42.26	40.25	qfq	1,942,800	81,701,044	2.60%
2025-01-03	40.87	41.98	40.87	41.19	39.23	qfq	1,869,410	77,401,034	0.66%
2025-01-02	41.68	41.97	40.60	40.92	38.97	qfq	1,425,271	58,897,783	-1.82%
2024-12-31	42.06	42.40	41.68	41.68	39.70	qfq	1,931,520	81,189,269	-0.83%
2024-12-30	42.65	42.79	41.80	42.03	40.03	qfq	2,008,450	84,745,045	-1.43%
2024-12-27	42.30	43.06	42.00	42.64	40.61	qfq	1,529,289	65,090,894	0.92%
2024-12-26	42.30	42.55	42.15	42.25	40.24	qfq	1,057,501	44,696,321	-0.42%
2024-12-25	42.30	42.43	42.03	42.43	40.41	qfq	909,501	38,411,029	0.43%
2024-12-24	42.10	42.40	41.91	42.25	40.24	qfq	1,213,907	51,109,229	0.60%
2024-12-23	42.65	42.72	41.90	42.00	40.00	qfq	1,339,300	56,597,176	-1.52%
2024-12-20	42.27	42.91	42.22	42.65	40.62	qfq	1,153,801	49,183,853	0.90%
2024-12-19	41.92	42.32	41.68	42.27	40.26	qfq	1,530,900	64,369,358	0.02%
2024-12-18	42.43	42.59	41.91	42.26	40.25	qfq	1,453,577	61,512,885	-0.38%
2024-12-17	43.37	43.45	42.10	42.42	40.40	qfq	2,231,100	95,476,165	-1.87%
2024-12-16	44.35	44.68	42.97	43.23	41.17	qfq	3,052,803	132,596,502	-2.98%
2024-12-13	45.33	45.35	44.50	44.56	42.44	qfq	2,456,954	110,049,555	-2.34%
2024-12-12	44.31	45.67	44.01	45.63	43.46	qfq	4,032,000	181,926,411	3.00%
2024-12-11	43.80	44.68	43.61	44.30	42.19	qfq	1,912,900	84,659,117	1.14%
2024-12-10	44.31	44.50	43.72	43.80	41.72	qfq	2,497,647	110,342,504	0.53%
2024-12-09	43.45	44.08	43.04	43.57	41.50	qfq	1,790,700	77,954,673	0.30%
2024-12-06	42.95	43.50	42.80	43.44	41.37	qfq	2,007,701	86,667,259	0.72%
2024-12-05	43.34	43.34	42.75	43.13	41.08	qfq	1,222,001	52,585,798	-0.74%
2024-12-04	43.69	44.21	43.12	43.45	41.38	qfq	1,838,300	80,044,000	-0.91%
2024-12-03	43.36	44.10	43.20	43.85	41.76	qfq	2,028,800	88,697,257	0.85%
2024-12-02	43.21	43.64	43.02	43.48	41.41	qfq	1,698,846	73,578,953	0.58%
2024-11-29	43.25	44.00	42.87	43.23	41.17	qfq	2,093,600	90,820,218	0.84%
2024-11-28	43.28	43.28	42.73	42.87	40.83	qfq	1,034,300	44,484,318	-0.92%
2024-11-27	42.50	43.30	41.85	43.27	41.21	qfq	1,733,301	73,887,434	1.81%
2024-11-26	42.50	43.31	42.18	42.50	40.48	qfq	1,260,500	53,942,254	-0.23%
2024-11-25	42.38	42.85	41.95	42.60	40.57	qfq	1,251,262	53,083,416	0.47%
2024-11-22	44.17	44.17	42.35	42.40	40.38	qfq	1,949,631	84,216,722	-3.99%
2024-11-21	44.44	44.55	43.85	44.16	42.06	qfq	1,519,680	67,021,561	-0.61%
2024-11-20	44.00	44.97	43.80	44.43	42.32	qfq	1,898,971	84,557,415	0.50%
2024-11-19	43.77	44.21	43.21	44.21	42.11	qfq	1,331,468	58,153,801	1.52%
2024-11-18	44.20	44.60	43.43	43.55	41.48	qfq	2,019,399	89,005,134	-1.49%
2024-11-15	45.00	45.49	44.09	44.21	42.11	qfq	1,993,699	89,394,261	-2.54%
2024-11-14	45.80	46.08	45.24	45.36	43.20	qfq	2,016,811	92,005,254	-0.96%
2024-11-13	45.69	46.24	45.10	45.80	43.62	qfq	2,417,092	110,173,288	-0.39%
2024-11-12	46.13	47.23	45.69	45.98	43.79	qfq	3,532,600	164,613,954	-0.33%
2024-11-11	45.40	46.16	44.98	46.13	43.94	qfq	2,803,400	127,738,015	0.44%
2024-11-08	47.45	47.48	45.66	45.93	43.74	qfq	4,103,992	190,364,814	-1.71%
2024-11-07	43.66	46.80	43.50	46.73	44.51	qfq	5,866,732	267,168,054	6.69%
2024-11-06	44.10	44.42	43.63	43.80	41.72	qfq	2,425,920	106,543,848	-0.75%
2024-11-05	43.71	44.20	43.04	44.13	42.03	qfq	2,555,081	111,850,072	1.08%
2024-11-04	42.94	43.66	42.72	43.66	41.58	qfq	1,773,560	76,655,356	1.44%
2024-11-01	42.61	44.10	42.58	43.04	40.99	qfq	2,552,511	110,368,544	0.37%
2024-10-31	42.84	43.36	42.39	42.88	40.84	qfq	2,076,433	88,853,074	-0.02%
2024-10-30	43.24	43.63	42.43	42.89	40.85	qfq	2,481,000	106,559,318	-1.47%
2024-10-29	45.29	45.59	43.45	43.53	41.46	qfq	3,299,292	145,947,565	-2.79%
2024-10-28	44.20	44.94	43.65	44.78	42.65	qfq	3,082,500	136,992,425	1.02%
2024-10-25	43.88	44.75	43.35	44.33	42.22	qfq	2,920,500	128,567,941	0.86%
2024-10-24	44.85	45.42	43.81	43.95	41.86	qfq	3,019,183	134,128,476	-2.40%
2024-10-23	45.93	46.05	44.70	45.03	42.89	qfq	3,794,089	171,448,392	-1.77%
2024-10-22	43.78	46.17	43.44	45.84	43.66	qfq	6,131,925	277,003,511	4.21%
2024-10-21	43.43	44.10	41.86	43.99	41.90	qfq	7,126,196	305,957,698	-1.41%
2024-10-18	42.98	45.42	42.42	44.62	42.50	qfq	3,908,754	171,827,516	3.86%
2024-10-17	43.98	44.25	42.96	42.96	40.92	qfq	2,392,101	104,228,559	-2.16%
2024-10-16	43.49	44.80	42.90	43.91	41.82	qfq	2,362,900	103,111,900	-0.32%
2024-10-15	45.98	45.98	43.94	44.05	41.95	qfq	3,164,501	142,107,774	-4.20%
2024-10-14	45.31	46.12	44.02	45.98	43.79	qfq	2,693,000	121,655,764	1.70%
2024-10-11	46.87	47.50	44.48	45.21	43.06	qfq	2,641,300	120,134,071	-3.52%
2024-10-10	47.52	49.04	46.76	46.86	44.63	qfq	3,562,649	170,233,403	-1.06%
2024-10-09	51.10	51.10	47.36	47.36	45.11	qfq	7,304,428	355,525,592	-10.00%
2024-10-08	56.75	56.75	49.92	52.62	50.12	qfq	8,278,044	438,015,772	2.00%
2024-09-30	48.89	51.59	48.32	51.59	49.14	qfq	6,711,491	337,298,111	10.00%
2024-09-27	44.80	46.99	44.38	46.90	44.67	qfq	2,807,834	128,092,797	6.62%
2024-09-26	42.67	44.00	42.06	43.99	41.90	qfq	4,716,100	202,656,465	3.09%
2024-09-25	44.64	44.90	42.19	42.67	40.64	qfq	3,802,128	165,194,810	-3.00%
2024-09-24	41.60	43.99	41.58	43.99	41.90	qfq	1,844,008	79,042,368	6.10%
2024-09-23	41.83	42.63	41.26	41.46	39.49	qfq	777,851	32,480,683	-1.00%
2024-09-20	42.03	42.33	41.55	41.88	39.89	qfq	700,500	29,295,910	-0.73%
2024-09-19	41.26	42.70	40.32	42.19	40.18	qfq	1,426,400	59,701,813	3.00%
2024-09-18	40.50	41.26	40.05	40.96	39.01	qfq	693,400	28,219,354	0.89%
2024-09-13	41.03	41.45	39.82	40.60	38.67	qfq	1,628,300	66,157,242	-0.90%
2024-09-12	41.63	42.39	40.92	40.97	39.02	qfq	1,001,208	41,418,353	-1.70%
2024-09-11	40.30	41.79	40.00	41.68	39.70	qfq	1,257,985	51,642,156	2.63%
2024-09-10	41.90	42.73	40.10	40.61	38.68	qfq	2,335,200	95,358,706	-3.68%
2024-09-09	42.02	42.87	41.93	42.16	40.15	qfq	767,118	32,498,697	-0.73%
2024-09-06	43.88	44.10	42.38	42.47	40.45	qfq	923,300	39,687,809	-3.19%
2024-09-05	43.61	44.12	43.30	43.87	41.78	qfq	633,400	27,752,432	1.32%
2024-09-04	43.50	44.36	43.11	43.30	41.24	qfq	847,712	37,049,204	-0.94%
2024-09-03	43.28	44.26	42.99	43.71	41.63	qfq	653,000	28,542,939	1.09%
2024-09-02	44.50	44.64	43.07	43.24	41.18	qfq	1,102,999	48,086,197	-3.14%
2024-08-30	43.03	45.60	42.79	44.64	42.52	qfq	2,012,460	89,474,251	3.45%
2024-08-29	42.01	43.37	41.81	43.15	41.10	qfq	1,291,460	55,383,588	2.28%
2024-08-28	41.51	42.65	41.51	42.19	40.18	qfq	838,576	35,324,766	0.69%
2024-08-27	41.50	42.39	41.18	41.90	39.91	qfq	1,053,935	43,971,331	0.36%
2024-08-26	42.37	42.37	41.35	41.75	39.76	qfq	837,342	35,007,704	-1.21%
2024-08-23	42.81	43.60	42.04	42.26	40.25	qfq	1,395,191	59,446,047	-1.97%
2024-08-22	42.90	43.64	42.42	43.11	41.06	qfq	1,673,500	71,823,210	-0.21%
2024-08-21	43.23	43.79	41.65	43.20	41.14	qfq	3,507,445	149,633,405	-1.30%
2024-08-20	45.61	45.84	43.53	43.77	41.69	qfq	2,489,200	109,891,678	-3.99%
2024-08-19	47.10	47.87	45.30	45.59	43.42	qfq	3,130,357	143,693,737	-3.70%
2024-08-16	46.33	48.50	46.25	47.34	45.09	qfq	1,840,299	87,739,545	0.72%
2024-08-15	45.95	47.67	45.88	47.00	44.76	qfq	1,698,400	79,716,722	1.89%
2024-08-14	47.10	47.10	45.86	46.13	43.94	qfq	982,000	45,336,646	-2.37%
2024-08-13	48.48	48.48	46.50	47.25	45.00	qfq	1,791,200	84,421,741	-2.62%
2024-08-12	48.10	49.25	48.00	48.52	46.21	qfq	1,585,000	77,064,169	0.62%
2024-08-09	49.44	49.87	48.06	48.22	45.93	qfq	1,112,600	54,212,284	-2.47%
2024-08-08	49.63	50.72	49.29	49.44	47.09	qfq	1,377,803	68,784,907	-0.80%
2024-08-07	49.75	50.48	49.02	49.84	47.47	qfq	1,301,503	64,802,386	-0.82%
2024-08-06	47.31	50.48	47.31	50.25	47.86	qfq	3,468,473	171,356,397	6.21%
2024-08-05	47.02	49.18	46.70	47.31	45.06	qfq	2,154,226	103,111,810	0.42%
2024-08-02	46.83	48.46	46.71	47.11	44.87	qfq	1,560,499	74,444,658	-0.44%
2024-08-01	48.00	49.08	46.78	47.32	45.07	qfq	1,810,672	86,242,080	-2.03%
2024-07-31	45.20	48.33	45.01	48.30	46.00	qfq	2,150,273	101,550,164	6.55%
2024-07-30	46.40	46.65	45.17	45.33	43.17	qfq	1,422,400	65,166,470	-2.66%
2024-07-29	47.51	47.79	45.83	46.57	44.35	qfq	2,435,301	112,947,501	-1.92%
2024-07-26	47.28	48.29	46.90	47.48	45.22	qfq	1,487,600	70,578,341	-1.04%
2024-07-25	47.98	48.91	47.70	47.98	45.70	qfq	1,172,353	56,632,808	-1.07%
2024-07-24	48.21	48.89	46.90	48.50	46.19	qfq	1,920,088	92,365,780	0.08%
2024-07-23	50.70	50.92	48.45	48.46	46.15	qfq	2,178,100	107,148,629	-4.57%
2024-07-22	49.41	51.23	48.67	50.78	48.36	qfq	2,085,600	104,378,261	1.97%
2024-07-19	48.92	51.18	48.72	49.80	47.43	qfq	2,923,825	146,977,837	1.43%
2024-07-18	47.12	49.75	46.51	49.10	46.76	qfq	3,404,788	165,282,812	4.27%
2024-07-17	46.75	47.39	46.30	47.09	44.85	qfq	1,300,600	61,068,272	0.62%
2024-07-16	47.20	47.20	46.38	46.80	44.57	qfq	1,228,600	57,369,576	-0.85%
2024-07-15	46.20	47.89	46.18	47.20	44.95	qfq	1,761,200	83,211,690	0.77%
2024-07-12	46.45	47.30	45.94	46.84	44.61	qfq	2,098,108	97,803,010	0.86%
2024-07-11	46.05	46.89	45.30	46.44	44.23	qfq	2,212,200	102,103,028	2.49%
2024-07-10	46.16	46.45	44.85	45.31	43.15	qfq	2,447,500	111,407,455	-1.61%
2024-07-09	45.65	46.69	44.86	46.05	43.86	qfq	2,375,800	109,019,272	0.77%
2024-07-08	48.01	48.01	45.52	45.70	43.53	qfq	1,892,949	87,704,561	-4.81%
2024-07-05	47.69	48.18	46.72	48.01	45.73	qfq	1,851,701	87,859,358	0.42%
2024-07-04	48.81	49.30	47.44	47.81	45.54	qfq	1,663,001	79,983,356	-2.15%
2024-07-03	50.22	50.22	48.55	48.86	46.54	qfq	2,282,981	112,161,426	-2.71%
2024-07-02	50.65	50.65	48.00	50.22	47.83	qfq	3,158,198	155,427,816	-0.85%
2024-07-01	50.20	51.79	49.42	50.65	48.24	qfq	2,285,447	115,343,457	0.30%
2024-06-28	50.20	51.35	50.18	50.50	48.10	qfq	1,191,500	60,627,675	-0.32%
2024-06-27	52.05	52.29	50.40	50.66	48.25	qfq	1,898,100	96,497,409	-3.52%
2024-06-26	52.05	52.57	51.32	52.51	50.01	qfq	1,670,825	86,926,317	0.88%
2024-06-25	52.50	53.09	51.70	52.05	49.57	qfq	1,317,300	69,008,202	-1.42%
2024-06-24	53.80	54.50	52.74	52.80	50.29	qfq	1,863,048	99,553,120	-2.87%
2024-06-21	55.30	56.27	54.15	54.36	51.77	qfq	1,687,489	92,745,710	-2.88%
2024-06-20	58.03	58.11	54.22	55.97	53.31	qfq	3,311,247	184,385,252	-3.33%
2024-06-19	60.71	60.75	57.50	57.90	55.15	qfq	2,903,686	169,531,249	-4.63%
2024-06-18	61.80	62.58	60.28	60.71	57.82	qfq	1,301,096	79,797,686	-1.76%
2024-06-17	60.77	62.02	59.62	61.80	58.86	qfq	1,853,386	113,094,636	1.69%
2024-06-14	61.55	61.72	60.07	60.77	57.88	qfq	1,883,986	114,203,701	-1.30%
2024-06-13	63.20	64.20	61.00	61.57	58.64	qfq	1,600,182	99,504,556	-2.81%
2024-06-12	63.83	63.89	61.71	63.35	60.34	qfq	1,582,808	99,571,895	-0.75%
2024-06-11	62.20	63.84	61.68	63.83	60.79	qfq	1,040,300	65,500,252	2.32%
2024-06-07	63.70	64.50	62.02	62.38	59.41	qfq	1,640,200	103,169,773	-2.90%
2024-06-06	63.63	64.80	62.50	64.24	61.18	qfq	2,279,265	144,691,886	0.45%
2024-06-05	65.26	65.93	63.41	63.95	60.91	qfq	1,469,860	94,817,921	-3.11%
2024-06-04	64.95	66.80	64.40	66.00	62.86	qfq	1,847,665	121,531,233	2.28%
2024-06-03	64.95	65.49	64.11	64.53	61.46	qfq	1,346,506	87,228,465	-0.59%
2024-05-31	63.94	66.20	63.57	64.91	61.82	qfq	1,451,499	94,517,822	1.52%
2024-05-30	65.55	65.80	63.53	63.94	60.90	qfq	1,929,557	124,067,666	-3.12%
2024-05-29	64.98	66.66	64.20	66.00	62.86	qfq	2,408,079	158,607,072	1.32%
2024-05-28	63.10	65.66	62.03	65.14	62.04	qfq	2,894,551	186,458,299	2.96%
2024-05-27	60.93	63.45	60.92	63.27	60.26	qfq	2,702,120	169,170,455	3.86%
2024-05-24	61.31	61.85	59.98	60.92	58.02	qfq	2,002,911	121,875,984	-0.77%
2024-05-23	60.78	63.65	60.50	61.39	58.47	qfq	4,698,537	291,764,525	0.80%
2024-05-22	60.78	62.20	60.50	60.90	58.00	qfq	2,913,000	178,800,674	0.16%
2024-05-21	59.69	61.20	59.16	60.80	57.91	qfq	2,831,715	171,402,849	1.84%
2024-05-20	60.01	60.80	59.29	59.70	56.86	qfq	1,468,633	88,146,517	-0.81%
2024-05-17	61.80	61.82	59.10	60.19	57.33	qfq	2,374,800	142,719,159	-2.62%
2024-05-16	63.10	63.46	61.60	61.81	58.87	qfq	1,827,437	113,604,635	-2.26%
2024-05-15	64.37	65.20	63.01	63.24	60.23	qfq	2,203,101	140,790,883	-1.65%
2024-05-14	60.35	65.80	60.29	64.30	61.24	qfq	4,041,727	258,202,019	6.25%
2024-05-13	58.50	61.45	57.55	60.52	57.64	qfq	2,347,376	140,595,690	4.06%
2024-05-10	58.95	59.28	57.95	58.16	55.39	qfq	1,363,594	79,652,733	-1.34%
2024-05-09	58.16	59.88	57.80	58.95	56.15	qfq	1,748,600	103,510,385	0.91%
2024-05-08	59.86	60.15	58.36	58.42	55.64	qfq	1,519,159	89,416,657	-2.52%
2024-05-07	58.00	60.49	58.00	59.93	57.08	qfq	2,463,711	146,512,459	2.69%
2024-05-06	56.88	59.73	56.71	58.36	55.58	qfq	2,574,184	149,634,858	2.95%
2024-04-30	56.00	57.58	55.87	56.69	53.99	qfq	1,635,402	92,954,045	0.60%
2024-04-29	55.52	56.47	54.86	56.35	53.67	qfq	2,283,779	127,275,615	1.28%
2024-04-26	55.29	55.98	54.15	55.64	52.99	qfq	2,029,011	112,206,541	-1.50%
2024-04-25	56.84	58.17	56.11	56.49	52.66	qfq	2,721,052	155,074,501	0.21%
2024-04-24	56.40	56.56	54.87	56.37	52.55	qfq	2,662,781	148,276,090	-0.30%
2024-04-23	53.91	57.45	52.96	56.54	52.71	qfq	4,142,820	229,386,179	4.43%
2024-04-22	53.70	54.90	51.32	54.14	50.47	qfq	5,405,930	286,048,462	-4.63%
2024-04-19	54.22	57.53	54.21	56.77	52.92	qfq	2,844,647	159,519,264	3.67%
2024-04-18	53.75	55.24	53.64	54.76	51.05	qfq	2,309,294	126,337,224	0.72%
2024-04-17	53.90	54.98	52.80	54.37	50.68	qfq	2,504,560	135,391,228	0.91%
2024-04-16	55.75	57.33	53.81	53.88	50.23	qfq	2,640,877	146,356,270	-3.54%
2024-04-15	54.31	56.31	53.80	55.86	52.07	qfq	2,031,691	112,375,403	3.12%
2024-04-12	55.37	55.43	54.06	54.17	50.50	qfq	1,759,669	96,108,461	-2.29%
2024-04-11	55.29	56.88	55.29	55.44	51.68	qfq	1,508,424	84,127,853	-1.11%
2024-04-10	57.21	57.90	55.38	56.06	52.26	qfq	1,352,700	76,549,082	-2.22%
2024-04-09	57.00	57.52	56.04	57.33	53.44	qfq	1,149,552	65,367,778	1.29%
2024-04-08	58.00	58.33	56.46	56.60	52.76	qfq	1,358,376	77,808,555	-2.41%
2024-04-03	58.61	60.23	57.91	58.00	54.07	qfq	1,595,101	94,163,034	-1.04%
2024-04-02	59.49	59.76	58.13	58.61	54.64	qfq	1,456,422	85,857,070	-1.56%
2024-04-01	58.10	59.61	57.11	59.54	55.50	qfq	2,629,954	154,140,075	3.06%
2024-03-29	57.00	58.03	56.30	57.77	53.85	qfq	1,986,683	114,285,880	1.16%
2024-03-28	55.47	58.50	55.10	57.11	53.24	qfq	3,497,886	200,386,441	2.35%
2024-03-27	52.70	57.57	52.70	55.80	52.02	qfq	5,442,284	302,762,170	5.32%
2024-03-26	52.99	53.33	52.45	52.98	49.39	qfq	1,162,360	61,457,378	-0.41%
2024-03-25	53.50	54.49	53.00	53.20	49.59	qfq	1,465,611	78,925,886	-0.37%
2024-03-22	54.20	54.48	53.21	53.40	49.78	qfq	1,507,346	80,942,880	-2.20%
2024-03-21	55.26	55.63	54.60	54.60	50.90	qfq	1,303,993	71,528,298	-1.28%
2024-03-20	54.52	56.00	54.05	55.31	51.56	qfq	2,714,309	148,804,019	1.08%
2024-03-19	56.01	56.33	54.45	54.72	51.01	qfq	3,646,417	201,185,734	-3.32%
2024-03-18	57.97	57.97	54.12	56.60	52.76	qfq	5,866,702	326,782,420	-2.41%
2024-03-15	57.89	58.69	56.60	58.00	54.07	qfq	2,221,082	127,732,087	0.07%
2024-03-14	59.00	59.19	56.85	57.96	54.03	qfq	3,096,462	178,886,406	0.45%
2024-03-13	56.41	58.86	55.70	57.70	53.79	qfq	2,910,011	166,495,174	0.98%
2024-03-12	55.55	57.58	55.22	57.14	53.27	qfq	3,338,129	188,012,286	5.13%
2024-03-11	53.50	54.40	52.82	54.35	50.66	qfq	1,719,519	92,307,342	1.59%
2024-03-08	53.00	53.78	52.55	53.50	49.87	qfq	1,039,980	55,217,964	0.94%
2024-03-07	54.63	54.70	53.00	53.00	49.41	qfq	1,607,544	86,575,333	-2.73%
2024-03-06	55.52	55.70	54.03	54.49	50.80	qfq	1,788,400	97,599,954	-1.55%
2024-03-05	56.20	56.53	55.11	55.35	51.60	qfq	2,260,900	125,822,131	-2.12%
2024-03-04	55.90	56.90	55.28	56.55	52.72	qfq	2,129,446	119,290,017	0.96%
2024-03-01	55.97	56.30	55.36	56.01	52.21	qfq	1,453,251	81,123,310	0.07%
2024-02-29	54.33	56.19	54.33	55.97	52.17	qfq	1,593,036	88,093,041	2.04%
2024-02-28	57.45	58.31	54.58	54.85	51.13	qfq	2,152,263	121,697,893	-4.53%
2024-02-27	56.65	57.45	56.15	57.45	53.55	qfq	1,413,400	80,451,670	0.88%
2024-02-26	56.50	57.88	55.16	56.95	53.09	qfq	2,136,000	121,050,529	0.62%
2024-02-23	56.00	57.00	55.20	56.60	52.76	qfq	1,654,084	92,922,004	1.47%
2024-02-22	54.88	56.30	54.85	55.78	52.00	qfq	1,432,000	79,551,216	0.58%
2024-02-21	53.78	56.46	53.48	55.46	51.70	qfq	2,283,417	126,148,413	1.97%
2024-02-20	54.20	55.02	53.78	54.39	50.70	qfq	1,766,652	96,028,381	0.72%
2024-02-19	55.03	55.50	53.10	54.00	50.34	qfq	3,250,376	175,106,755	-1.87%
2024-02-08	54.53	57.56	54.30	55.03	51.30	qfq	3,519,517	196,345,551	1.34%
2024-02-07	50.50	54.45	49.51	54.30	50.62	qfq	5,751,489	306,347,522	9.70%
2024-02-06	45.00	49.50	43.77	49.50	46.14	qfq	4,095,168	194,008,033	10.00%
2024-02-05	44.50	46.64	42.24	45.00	41.95	qfq	3,985,935	176,947,735	-2.24%
2024-02-02	47.00	47.89	44.50	46.03	42.91	qfq	2,916,478	135,441,480	-2.11%
2024-02-01	47.65	48.56	46.66	47.02	43.83	qfq	3,082,248	146,284,964	-2.04%
2024-01-31	50.41	50.41	47.66	48.00	44.75	qfq	3,955,539	192,426,873	-4.61%
2024-01-30	52.51	52.78	49.15	50.32	46.91	qfq	7,847,201	393,220,060	-5.56%
2024-01-29	52.16	54.29	52.11	53.28	49.67	qfq	3,947,400	210,793,563	3.00%
2024-01-26	54.80	54.95	51.41	51.73	48.22	qfq	3,642,596	193,068,557	-6.42%
2024-01-25	52.80	55.30	51.52	55.28	51.53	qfq	3,014,101	161,623,896	4.09%
2024-01-24	54.50	54.85	51.23	53.11	49.51	qfq	2,614,200	137,297,791	-2.55%
2024-01-23	54.35	55.00	53.20	54.50	50.80	qfq	1,409,182	76,064,849	0.18%
2024-01-22	57.25	57.50	53.83	54.40	50.71	qfq	1,572,600	87,349,543	-4.73%
2024-01-19	56.18	58.01	56.18	57.10	53.23	qfq	1,420,390	81,095,622	1.37%
2024-01-18	56.96	57.02	54.55	56.33	52.51	qfq	2,495,400	138,746,009	-1.69%
2024-01-17	59.20	59.77	57.30	57.30	53.41	qfq	1,495,200	87,137,176	-3.62%
2024-01-16	60.07	60.36	58.39	59.45	55.42	qfq	1,223,000	72,548,773	-0.65%
2024-01-15	59.70	61.64	59.38	59.84	55.78	qfq	1,903,860	114,420,479	-0.50%
2024-01-12	60.90	61.66	60.10	60.14	56.06	qfq	1,113,900	67,618,267	-1.80%
2024-01-11	62.48	63.07	60.47	61.24	57.09	qfq	1,763,974	108,207,866	-1.89%
2024-01-10	62.83	63.20	61.90	62.42	58.19	qfq	1,319,797	82,507,228	-1.08%
2024-01-09	63.49	64.10	62.13	63.10	58.82	qfq	1,049,078	66,096,168	-0.65%
2024-01-08	65.80	65.80	63.40	63.51	59.20	qfq	1,404,000	89,949,103	-3.42%
2024-01-05	67.17	67.66	65.55	65.76	61.30	qfq	1,060,401	70,454,472	-2.58%
2024-01-04	66.46	67.72	65.25	67.50	62.92	qfq	1,509,197	100,615,732	0.85%
2024-01-03	65.50	68.06	65.35	66.93	62.39	qfq	1,849,151	123,944,132	1.69%
2024-01-02	65.00	66.58	63.70	65.82	61.36	qfq	1,771,625	115,662,601	0.87%
2023-12-29	64.50	65.88	64.20	65.25	60.83	qfq	941,408	61,344,167	1.16%
2023-12-28	64.27	65.28	63.88	64.50	60.13	qfq	1,668,100	107,588,739	0.23%
2023-12-27	63.66	64.68	63.01	64.35	59.99	qfq	1,255,101	80,040,705	1.43%
2023-12-26	64.18	64.49	63.05	63.44	59.14	qfq	1,752,758	111,481,316	-0.61%
2023-12-25	65.93	66.00	61.70	63.83	59.50	qfq	5,131,301	324,710,098	-3.30%
2023-12-22	70.76	70.90	65.10	66.01	61.53	qfq	4,055,358	273,506,996	-6.86%
2023-12-21	68.29	71.38	67.60	70.87	66.06	qfq	1,485,892	103,609,301	3.47%
2023-12-20	70.61	70.61	68.49	68.49	63.85	qfq	1,097,013	76,107,203	-3.00%
2023-12-19	71.28	71.30	69.80	70.61	65.82	qfq	1,265,730	89,097,998	-1.49%
2023-12-18	68.33	72.30	68.12	71.68	66.82	qfq	3,092,303	219,572,625	4.17%
2023-12-15	67.47	70.50	66.68	68.81	64.14	qfq	2,780,385	191,459,261	2.02%
2023-12-14	67.36	68.95	67.14	67.45	62.88	qfq	1,898,955	129,034,581	2.00%
2023-12-13	67.03	67.41	66.07	66.13	61.65	qfq	1,095,408	73,144,143	-1.30%
2023-12-12	67.41	68.30	66.59	67.00	62.46	qfq	1,712,733	115,657,060	0.13%
2023-12-11	66.66	67.77	65.48	66.91	62.37	qfq	1,528,218	101,684,024	-1.37%
2023-12-08	66.98	67.84	65.80	67.84	63.24	qfq	1,728,401	115,507,020	1.24%
2023-12-07	67.69	67.69	66.35	67.01	62.47	qfq	828,500	55,468,187	0.04%
2023-12-06	67.88	68.76	66.67	66.98	62.44	qfq	1,091,351	73,381,990	-1.56%
2023-12-05	68.30	69.42	67.92	68.04	63.43	qfq	1,096,950	75,144,143	-0.45%
2023-12-04	69.06	69.29	67.73	68.35	63.72	qfq	859,600	58,756,418	-1.36%
2023-12-01	69.20	70.55	68.82	69.29	64.59	qfq	1,184,825	82,327,431	-0.72%
2023-11-30	67.98	69.89	67.41	69.79	65.06	qfq	1,667,001	115,194,885	2.14%
2023-11-29	68.62	68.89	67.52	68.33	63.70	qfq	931,800	63,513,807	-0.42%
2023-11-28	66.43	69.70	65.98	68.62	63.97	qfq	1,704,706	116,637,600	2.97%
2023-11-27	67.77	67.84	66.43	66.64	62.12	qfq	986,822	66,002,097	-0.98%
2023-11-24	68.00	68.08	66.51	67.30	62.74	qfq	1,680,505	112,856,156	-0.69%
2023-11-23	67.56	68.08	66.85	67.77	63.17	qfq	1,020,800	68,855,410	0.33%
2023-11-22	67.60	68.53	67.00	67.55	62.97	qfq	1,238,000	84,004,992	-0.91%
2023-11-21	68.52	68.77	67.54	68.17	63.55	qfq	1,555,300	105,939,664	-0.19%
2023-11-20	66.66	68.86	65.92	68.30	63.67	qfq	3,604,841	243,715,996	3.63%
2023-11-17	61.12	66.00	60.68	65.91	61.44	qfq	3,457,561	223,023,321	7.98%
2023-11-16	61.80	62.06	61.00	61.04	56.90	qfq	470,152	28,797,145	-1.44%
2023-11-15	61.00	62.26	60.51	61.93	57.73	qfq	994,791	61,258,042	2.11%
2023-11-14	60.00	61.96	59.89	60.65	56.54	qfq	1,427,800	86,992,269	0.45%
2023-11-13	59.65	60.47	59.35	60.38	56.29	qfq	1,026,020	61,560,244	0.95%
2023-11-10	59.78	60.28	58.78	59.81	55.75	qfq	686,080	40,919,634	-0.25%
2023-11-09	60.88	61.25	59.46	59.96	55.89	qfq	1,020,167	61,308,552	-1.53%
2023-11-08	61.00	62.26	60.28	60.89	56.76	qfq	1,424,409	87,037,154	-0.65%
2023-11-07	61.23	61.58	60.75	61.29	57.13	qfq	929,729	56,931,540	0.26%
2023-11-06	61.30	61.84	60.50	61.13	56.98	qfq	1,679,840	102,548,965	-0.08%
2023-11-03	61.64	62.24	60.78	61.18	57.03	qfq	768,937	47,249,286	-0.71%
2023-11-02	62.10	62.51	61.01	61.62	57.44	qfq	1,113,000	68,675,416	-0.98%
2023-11-01	62.38	63.18	61.36	62.23	58.01	qfq	752,573	46,802,502	-0.30%
2023-10-31	61.45	63.50	61.05	62.42	58.19	qfq	1,606,100	100,357,122	1.28%
2023-10-30	59.70	61.80	59.26	61.63	57.45	qfq	1,727,507	104,910,808	2.48%
2023-10-27	57.02	60.71	56.72	60.14	56.06	qfq	1,909,363	112,149,156	4.55%
2023-10-26	57.06	58.28	56.77	57.52	53.62	qfq	953,312	54,728,501	-0.14%
2023-10-25	57.14	58.18	56.88	57.60	53.69	qfq	1,102,161	63,368,707	0.81%
2023-10-24	57.54	58.40	56.74	57.14	53.27	qfq	1,346,300	77,250,919	-0.68%
2023-10-23	58.64	58.75	56.67	57.53	53.63	qfq	1,354,800	77,956,135	-2.16%
2023-10-20	58.87	59.80	58.55	58.80	54.81	qfq	831,600	49,120,306	-0.41%
2023-10-19	60.27	60.27	58.90	59.04	55.04	qfq	1,557,231	92,495,018	-2.73%
2023-10-18	62.05	62.05	59.61	60.70	56.58	qfq	2,071,455	125,331,896	-2.19%
2023-10-17	63.32	63.32	59.00	62.06	57.85	qfq	3,114,582	188,867,546	-2.27%
2023-10-16	64.48	64.60	63.40	63.50	59.19	qfq	772,600	49,355,465	-0.53%
2023-10-13	64.17	65.27	63.73	63.84	59.51	qfq	853,200	54,891,582	-0.81%
2023-10-12	64.60	65.70	63.65	64.36	60.00	qfq	772,174	49,832,968	0.26%
2023-10-11	63.66	64.88	63.66	64.19	59.84	qfq	657,088	42,238,135	0.45%
2023-10-10	65.91	66.20	63.88	63.90	59.57	qfq	914,701	58,990,743	-3.02%
2023-10-09	66.28	66.40	64.60	65.89	61.42	qfq	789,700	51,728,352	-0.59%
2023-09-28	65.08	68.00	65.00	66.28	61.79	qfq	1,858,879	123,871,863	1.98%
2023-09-27	63.51	65.53	62.72	64.99	60.58	qfq	1,353,800	87,433,195	2.46%
2023-09-26	63.53	63.94	62.98	63.43	59.13	qfq	808,458	51,361,314	0.09%
2023-09-25	62.52	63.76	61.70	63.37	59.07	qfq	808,200	50,994,651	1.34%
2023-09-22	61.50	62.78	60.89	62.53	58.29	qfq	901,340	55,906,579	1.08%
2023-09-21	61.70	62.28	61.35	61.86	57.67	qfq	775,988	48,033,546	-0.21%
2023-09-20	62.90	62.90	61.66	61.99	57.79	qfq	1,086,891	67,480,038	-1.21%
2023-09-19	65.20	65.20	62.17	62.75	58.50	qfq	1,748,191	110,369,966	-3.55%
2023-09-18	64.24	65.88	63.99	65.06	60.65	qfq	1,131,086	73,518,259	1.28%
2023-09-15	63.39	65.50	63.26	64.24	59.88	qfq	1,484,100	95,409,443	1.60%
2023-09-14	63.21	64.20	62.09	63.23	58.94	qfq	932,348	58,812,290	-0.43%
2023-09-13	63.54	64.09	62.89	63.50	59.19	qfq	728,476	46,118,795	-0.33%
2023-09-12	63.70	64.80	63.58	63.71	59.39	qfq	631,654	40,497,726	-0.45%
2023-09-11	61.98	64.70	61.60	64.00	59.66	qfq	1,600,753	102,270,749	3.26%
2023-09-08	61.60	62.59	61.03	61.98	57.78	qfq	818,785	50,843,441	0.29%
2023-09-07	64.51	64.51	60.18	61.80	57.61	qfq	2,743,873	169,906,255	-4.20%
2023-09-06	63.82	64.80	63.70	64.51	60.14	qfq	789,085	50,684,108	0.64%
2023-09-05	64.01	65.08	63.50	64.10	59.75	qfq	762,385	49,116,185	-0.56%
2023-09-04	65.41	65.79	63.08	64.46	60.09	qfq	2,219,838	141,769,022	-1.45%
2023-09-01	66.35	66.60	65.33	65.41	60.97	qfq	642,552	42,335,671	-0.97%
2023-08-31	65.40	66.61	65.09	66.05	61.57	qfq	982,357	64,849,286	0.15%
2023-08-30	65.69	65.99	64.32	65.95	61.48	qfq	1,377,276	89,807,148	0.38%
2023-08-29	64.02	66.50	63.29	65.70	61.25	qfq	1,376,728	89,623,835	1.59%
2023-08-28	66.89	67.17	63.60	64.67	60.28	qfq	1,464,890	94,894,936	1.16%
2023-08-25	65.19	65.26	63.36	63.93	59.60	qfq	1,047,417	67,144,714	-1.68%
2023-08-24	65.65	66.38	64.60	65.02	60.61	qfq	778,100	50,803,186	-1.34%
2023-08-23	66.71	67.23	65.78	65.90	61.43	qfq	707,401	47,082,183	-1.35%
2023-08-22	66.80	67.20	65.59	66.80	62.27	qfq	848,815	56,306,441	0.15%
2023-08-21	67.36	67.85	65.92	66.70	62.18	qfq	1,210,413	80,958,373	-2.07%
2023-08-18	70.06	70.30	67.80	68.11	63.49	qfq	1,583,807	109,186,147	-2.98%
2023-08-17	69.10	70.45	68.70	70.20	65.44	qfq	1,959,006	136,175,241	2.18%
2023-08-16	70.02	71.77	67.92	68.70	64.04	qfq	3,265,744	227,336,735	0.94%
2023-08-15	67.60	68.48	67.20	68.06	63.44	qfq	976,101	66,157,977	-0.50%
2023-08-14	65.00	68.50	64.60	68.40	63.76	qfq	2,255,099	151,717,702	4.52%
2023-08-11	64.33	65.99	64.32	65.44	61.00	qfq	1,821,545	119,226,887	1.90%
2023-08-10	64.83	64.99	63.71	64.22	59.87	qfq	916,800	58,885,157	-0.85%
2023-08-09	65.00	65.26	63.77	64.77	60.38	qfq	1,370,706	88,455,494	-0.45%
2023-08-08	63.85	66.05	63.50	65.06	60.65	qfq	1,819,335	118,291,173	2.17%
2023-08-07	66.51	66.90	63.44	63.68	59.36	qfq	2,871,251	184,537,889	-5.17%
2023-08-04	67.50	68.14	66.90	67.15	62.60	qfq	1,025,214	69,220,759	-0.52%
2023-08-03	67.02	68.04	66.51	67.50	62.92	qfq	1,042,500	70,164,916	-0.49%
2023-08-02	67.33	67.83	64.83	67.83	63.23	qfq	2,209,254	145,937,285	0.70%
2023-08-01	68.02	68.66	67.07	67.36	62.79	qfq	1,257,455	85,036,969	-1.49%
2023-07-31	70.66	71.00	67.01	68.38	63.74	qfq	2,881,480	198,392,401	-4.07%
2023-07-28	72.28	74.56	71.00	71.28	66.45	qfq	1,785,972	130,061,515	-0.68%
2023-07-27	71.60	72.49	70.02	71.77	66.90	qfq	853,157	60,623,242	0.10%
2023-07-26	72.90	73.48	71.40	71.70	66.84	qfq	799,500	57,646,414	-1.65%
2023-07-25	72.54	73.50	71.19	72.90	67.96	qfq	1,230,852	89,117,246	0.89%
2023-07-24	70.40	72.82	69.82	72.26	67.36	qfq	1,594,407	114,436,465	2.66%
2023-07-21	68.80	71.98	68.00	70.39	65.62	qfq	1,644,305	116,003,348	1.90%
2023-07-20	69.11	70.49	69.00	69.08	64.40	qfq	792,223	55,234,778	-0.06%
2023-07-19	69.50	70.68	68.66	69.12	64.43	qfq	1,283,123	88,978,611	-0.76%
2023-07-18	71.55	71.55	69.40	69.65	64.93	qfq	1,066,100	74,528,051	-1.78%
2023-07-17	69.90	71.88	68.88	70.91	66.10	qfq	2,087,312	147,888,099	1.29%