SECURITY DETAIL · RAW DATA

恒立液压601100.SH

ASSECNYSTOCK

最近收盘价103.512026-07-17

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）8,391,734

成交额（元）880,827,565

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 4 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
2026-07-03	2026-07-10	cash_dividend	0.56	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-11-06	2025-11-14	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-20	2025-06-27	cash_dividend	0.7	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-24	2024-06-28	cash_dividend	0.7	—	—	—	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	108.23	109.50	103.18	103.51	103.51	qfq	8,391,734	880,827,565	-4.34%
2026-07-16	108.08	111.98	107.73	108.21	108.21	qfq	6,228,326	679,197,499	-2.14%
2026-07-15	106.50	112.50	106.50	110.58	110.58	qfq	7,108,053	785,190,631	2.67%
2026-07-14	105.63	107.70	103.25	107.70	107.70	qfq	7,430,700	783,965,047	1.60%
2026-07-13	110.41	112.75	105.52	106.00	106.00	qfq	7,826,080	845,838,042	-4.51%
2026-07-10	107.82	113.49	106.84	111.01	111.01	qfq	9,950,990	1,099,966,172	3.07%
2026-07-09	108.00	109.17	105.15	107.70	107.14	qfq	7,436,231	795,115,166	-0.80%
2026-07-08	115.07	115.80	108.20	108.57	108.01	qfq	10,037,865	1,112,610,867	-6.35%
2026-07-07	117.91	120.50	115.00	115.93	115.33	qfq	10,014,040	1,170,157,933	-1.34%
2026-07-06	123.20	124.00	116.51	117.50	116.89	qfq	14,592,502	1,736,355,002	-3.42%
2026-07-03	110.99	121.66	110.58	121.66	121.03	qfq	20,220,303	2,374,139,765	10.00%
2026-07-02	110.00	115.58	107.59	110.60	110.02	qfq	18,949,007	2,126,128,314	4.60%
2026-07-01	108.00	111.31	104.57	105.74	105.19	qfq	9,380,600	1,003,217,504	-1.69%
2026-06-30	108.60	109.98	104.20	107.56	107.00	qfq	9,893,497	1,061,641,892	0.36%
2026-06-29	107.55	108.21	104.44	107.17	106.61	qfq	11,026,929	1,173,364,701	-0.95%
2026-06-26	110.11	112.00	108.20	108.20	107.64	qfq	8,142,640	892,572,994	-3.05%
2026-06-25	110.90	113.50	108.58	111.60	111.02	qfq	8,860,360	984,563,954	1.48%
2026-06-24	111.50	112.18	109.38	109.97	109.40	qfq	7,798,553	860,144,647	-1.97%
2026-06-23	115.11	117.16	112.01	112.18	111.60	qfq	7,547,598	860,905,252	-2.55%
2026-06-22	117.80	118.20	109.90	115.11	114.51	qfq	14,301,520	1,622,561,583	-2.37%
2026-06-18	117.40	120.58	116.40	117.90	117.29	qfq	7,435,592	881,127,511	-0.08%
2026-06-17	115.20	118.18	113.50	118.00	117.39	qfq	7,049,769	817,403,252	1.29%
2026-06-16	116.10	117.77	114.23	116.50	115.89	qfq	7,716,600	895,315,864	0.31%
2026-06-15	116.99	118.85	112.44	116.14	115.54	qfq	12,054,491	1,397,319,098	1.40%
2026-06-12	122.12	123.48	114.54	114.54	113.94	qfq	20,224,328	2,397,810,261	-6.51%
2026-06-11	117.30	123.80	117.12	122.51	121.87	qfq	13,206,967	1,606,766,682	2.69%
2026-06-10	121.00	121.43	116.75	119.30	118.68	qfq	11,028,277	1,310,763,033	-2.61%
2026-06-09	121.86	122.98	117.50	122.50	121.86	qfq	10,566,530	1,272,686,147	2.28%
2026-06-08	114.00	123.50	113.89	119.77	119.15	qfq	14,711,301	1,771,881,480	2.19%
2026-06-05	114.30	120.50	111.45	117.20	116.59	qfq	12,437,398	1,445,299,622	2.63%
2026-06-04	111.52	116.88	110.52	114.20	113.61	qfq	8,204,953	940,391,187	1.38%
2026-06-03	111.33	115.78	109.70	112.64	112.05	qfq	10,507,029	1,198,413,620	1.15%
2026-06-02	112.09	113.01	110.00	111.36	110.78	qfq	6,819,533	758,157,160	0.05%
2026-06-01	111.30	114.88	108.80	111.30	110.72	qfq	11,938,114	1,342,775,584	2.01%
2026-05-29	113.00	113.00	108.51	109.11	108.54	qfq	9,370,467	1,031,952,159	-2.66%
2026-05-28	110.52	112.66	108.50	112.09	111.51	qfq	8,949,794	990,831,663	1.42%
2026-05-27	111.07	112.80	109.49	110.52	109.95	qfq	8,431,571	933,385,315	-1.52%
2026-05-26	113.01	115.16	110.70	112.23	111.65	qfq	12,620,737	1,428,399,561	1.11%
2026-05-25	117.09	118.00	110.75	111.00	110.42	qfq	15,115,511	1,707,220,578	-5.17%
2026-05-22	114.06	118.78	112.30	117.05	116.44	qfq	10,325,662	1,194,019,366	2.64%
2026-05-21	112.94	118.85	112.70	114.04	113.45	qfq	12,638,148	1,467,520,353	1.25%
2026-05-20	111.66	115.45	110.38	112.63	112.04	qfq	7,987,637	898,669,554	0.24%
2026-05-19	114.50	115.50	111.25	112.36	111.78	qfq	7,321,050	824,164,204	-1.05%
2026-05-18	115.00	116.36	112.12	113.55	112.96	qfq	12,558,110	1,429,475,799	-2.13%
2026-05-15	110.00	118.74	109.18	116.02	115.42	qfq	18,461,426	2,119,263,567	6.38%
2026-05-14	111.55	112.50	109.02	109.06	108.49	qfq	6,243,321	689,007,665	-2.21%
2026-05-13	111.80	111.80	109.58	111.53	110.95	qfq	8,648,607	959,120,540	-0.86%
2026-05-12	114.47	115.66	111.70	112.50	111.92	qfq	8,487,003	959,406,384	-1.12%
2026-05-11	114.56	117.86	113.42	113.77	113.18	qfq	11,755,337	1,353,919,846	0.32%
2026-05-08	111.57	116.63	111.48	113.41	112.82	qfq	15,579,590	1,783,667,388	0.01%
2026-05-07	106.20	113.55	103.80	113.40	112.81	qfq	20,626,296	2,287,761,581	7.95%
2026-05-06	104.65	105.64	102.45	105.05	104.50	qfq	12,124,288	1,263,290,094	0.07%
2026-04-30	103.70	106.10	103.52	104.98	104.43	qfq	9,193,732	964,455,355	-0.02%
2026-04-29	103.32	105.01	101.88	105.00	104.45	qfq	9,584,444	992,280,608	0.46%
2026-04-28	96.00	104.81	95.50	104.52	103.98	qfq	22,613,515	2,326,668,649	7.82%
2026-04-27	97.49	99.38	96.53	96.94	96.44	qfq	12,425,517	1,216,886,290	0.09%
2026-04-24	100.99	100.99	94.15	96.85	96.35	qfq	22,202,761	2,139,940,639	-3.36%
2026-04-23	101.40	101.44	99.08	100.22	99.70	qfq	11,017,280	1,099,812,125	-0.85%
2026-04-22	99.85	101.39	99.04	101.08	100.55	qfq	10,242,442	1,027,232,337	0.68%
2026-04-21	97.44	101.50	96.31	100.40	99.88	qfq	20,351,271	2,017,251,326	-2.83%
2026-04-20	105.55	105.70	102.73	103.32	102.78	qfq	9,252,303	958,714,956	-1.96%
2026-04-17	106.75	106.75	104.26	105.39	104.84	qfq	7,697,183	810,165,314	-1.50%
2026-04-16	104.50	110.20	104.50	107.00	106.44	qfq	11,609,349	1,254,385,812	2.98%
2026-04-15	108.00	108.00	103.75	103.90	103.36	qfq	8,347,420	881,421,055	-0.91%
2026-04-14	102.30	105.71	101.86	104.85	104.30	qfq	10,985,885	1,134,236,584	4.81%
2026-04-13	102.00	102.00	99.68	100.04	99.52	qfq	6,853,132	688,425,556	-1.32%
2026-04-10	102.50	103.40	101.00	101.38	100.85	qfq	9,753,000	997,871,669	0.18%
2026-04-09	101.00	103.12	100.50	101.20	100.67	qfq	5,448,263	556,030,252	-0.90%
2026-04-08	101.00	102.77	100.59	102.12	101.59	qfq	11,863,913	1,207,636,106	3.96%
2026-04-07	102.00	102.49	97.68	98.23	97.72	qfq	9,691,599	958,718,755	-4.62%
2026-04-03	102.46	104.98	101.60	102.99	102.45	qfq	10,217,678	1,050,905,144	0.48%
2026-04-02	101.49	103.98	100.95	102.50	101.97	qfq	13,993,890	1,438,729,512	0.49%
2026-04-01	97.30	105.60	97.30	102.00	101.47	qfq	16,649,463	1,698,046,925	6.25%
2026-03-31	97.32	99.67	96.00	96.00	95.50	qfq	7,953,486	776,117,518	-0.88%
2026-03-30	94.64	97.80	93.70	96.85	96.35	qfq	6,350,065	612,443,858	1.13%
2026-03-27	95.25	97.85	94.50	95.77	95.27	qfq	6,725,591	645,096,060	-0.19%
2026-03-26	96.71	98.34	95.17	95.95	95.45	qfq	9,157,844	886,573,330	0.52%
2026-03-25	94.65	96.69	93.20	95.45	94.95	qfq	13,077,799	1,244,082,969	2.63%
2026-03-24	92.00	93.35	89.10	93.00	92.52	qfq	25,050,279	2,277,683,998	1.17%
2026-03-23	89.70	94.88	89.70	91.92	91.44	qfq	35,212,429	3,225,966,822	-7.78%
2026-03-20	100.20	101.37	98.30	99.67	99.15	qfq	11,516,068	1,147,895,522	-0.55%
2026-03-19	101.63	102.48	99.02	100.22	99.70	qfq	10,080,390	1,016,374,556	-3.35%
2026-03-18	104.55	106.00	100.71	103.69	103.15	qfq	9,576,627	978,242,420	-0.28%
2026-03-17	106.76	107.38	103.93	103.98	103.44	qfq	7,157,226	754,112,138	-1.42%
2026-03-16	107.11	107.73	103.60	105.48	104.93	qfq	6,321,969	663,269,521	-2.06%
2026-03-13	110.21	111.40	107.16	107.70	107.14	qfq	5,086,460	554,139,885	-3.32%
2026-03-12	113.51	114.37	110.32	111.40	110.82	qfq	7,015,536	784,741,320	-3.01%
2026-03-11	115.91	116.01	112.08	114.86	114.26	qfq	8,053,560	916,893,389	0.00%
2026-03-10	112.00	116.88	110.69	114.86	114.26	qfq	13,712,824	1,566,956,414	4.99%
2026-03-09	105.00	111.28	103.01	109.40	108.83	qfq	11,879,224	1,279,373,606	2.27%
2026-03-06	105.80	108.12	104.55	106.97	106.41	qfq	9,133,166	976,990,484	0.54%
2026-03-05	105.76	107.20	105.01	106.40	105.85	qfq	7,834,609	830,825,216	1.74%
2026-03-04	105.90	106.79	103.22	104.58	104.04	qfq	9,804,231	1,026,192,067	-2.12%
2026-03-03	112.55	113.20	106.68	106.85	106.29	qfq	11,174,463	1,214,146,776	-4.68%
2026-03-02	111.00	114.47	110.80	112.10	111.52	qfq	7,943,719	895,919,413	-0.65%
2026-02-27	114.00	115.27	112.11	112.83	112.24	qfq	6,227,808	706,784,273	-1.54%
2026-02-26	113.90	117.00	113.23	114.59	113.99	qfq	8,371,822	962,583,882	-0.49%
2026-02-25	113.00	116.28	112.58	115.16	114.56	qfq	6,788,654	778,320,571	1.02%
2026-02-24	119.91	119.99	113.58	114.00	113.41	qfq	11,865,733	1,359,643,882	-3.83%
2026-02-13	121.50	121.50	118.30	118.54	117.92	qfq	4,807,105	572,753,547	-2.43%
2026-02-12	121.50	123.37	120.93	121.49	120.86	qfq	5,164,718	630,107,560	-0.54%
2026-02-11	124.55	124.55	121.22	122.15	121.51	qfq	5,783,564	707,785,946	-1.28%
2026-02-10	122.13	125.87	121.01	123.74	123.10	qfq	9,322,906	1,150,911,795	1.53%
2026-02-09	121.20	123.39	119.45	121.87	121.24	qfq	7,023,115	854,482,379	1.86%
2026-02-06	121.00	122.26	117.60	119.64	119.02	qfq	8,910,989	1,068,801,679	-1.12%
2026-02-05	120.00	122.58	117.56	121.00	120.37	qfq	13,225,076	1,590,230,113	0.94%
2026-02-04	114.95	119.93	114.45	119.87	119.25	qfq	16,649,029	1,961,617,274	4.53%
2026-02-03	109.18	114.87	107.31	114.68	114.08	qfq	16,365,322	1,837,905,103	6.72%
2026-02-02	108.72	109.80	107.17	107.46	106.90	qfq	9,241,395	1,002,203,535	-0.87%
2026-01-30	108.33	110.34	105.88	108.40	107.84	qfq	9,397,434	1,019,183,119	-0.46%
2026-01-29	111.90	113.30	108.50	108.90	108.33	qfq	10,659,256	1,169,774,801	-3.03%
2026-01-28	112.00	113.50	111.05	112.30	111.72	qfq	9,332,026	1,046,618,989	-0.56%
2026-01-27	111.29	115.30	109.32	112.93	112.34	qfq	13,686,540	1,547,252,959	1.28%
2026-01-26	118.04	118.50	111.01	111.50	110.92	qfq	19,450,452	2,200,091,149	-5.25%
2026-01-23	123.00	125.98	116.82	117.68	117.07	qfq	19,388,803	2,325,834,645	-0.35%
2026-01-22	121.00	123.48	117.40	118.09	117.48	qfq	13,428,937	1,604,475,103	-2.50%
2026-01-21	114.00	124.41	113.23	121.12	120.49	qfq	20,853,335	2,475,573,197	5.43%
2026-01-20	117.88	119.00	114.00	114.88	114.28	qfq	8,841,593	1,022,141,234	-1.95%
2026-01-19	120.00	121.00	116.19	117.17	116.56	qfq	12,406,212	1,463,593,825	-1.37%
2026-01-16	113.00	120.40	113.00	118.80	118.18	qfq	15,189,879	1,790,577,047	5.47%
2026-01-15	113.00	114.16	110.88	112.64	112.05	qfq	9,545,336	1,071,975,439	-1.37%
2026-01-14	119.76	120.85	114.00	114.20	113.61	qfq	17,523,062	2,037,430,943	-5.06%
2026-01-13	119.99	125.40	118.42	120.29	119.66	qfq	15,948,837	1,932,077,592	2.29%
2026-01-12	113.80	119.76	111.70	117.60	116.99	qfq	13,007,832	1,506,708,032	2.08%
2026-01-09	113.35	118.50	113.20	115.20	114.60	qfq	12,305,380	1,427,568,277	2.03%
2026-01-08	117.23	118.54	111.58	112.91	112.32	qfq	14,299,565	1,628,994,041	-3.55%
2026-01-07	110.00	117.60	110.00	117.06	116.45	qfq	18,073,661	2,092,480,156	5.75%
2026-01-06	113.50	115.75	109.92	110.70	110.12	qfq	15,510,774	1,734,605,118	-2.47%
2026-01-05	108.80	115.50	108.07	113.50	112.91	qfq	11,471,935	1,297,166,615	3.27%
2025-12-31	113.14	113.60	108.66	109.91	109.34	qfq	11,337,705	1,249,814,122	-2.70%
2025-12-30	108.56	114.15	108.56	112.96	112.37	qfq	17,088,437	1,917,772,021	4.40%
2025-12-29	108.50	109.50	105.04	108.20	107.64	qfq	10,536,399	1,136,381,578	-0.38%
2025-12-26	106.97	109.65	105.67	108.61	108.05	qfq	8,895,945	959,430,381	1.30%
2025-12-25	104.01	108.87	103.81	107.22	106.66	qfq	9,752,613	1,040,480,894	2.41%
2025-12-24	105.50	106.47	104.30	104.70	104.16	qfq	6,649,519	697,778,729	-0.17%
2025-12-23	107.00	107.97	104.44	104.88	104.33	qfq	7,930,376	835,700,513	-2.36%
2025-12-22	105.88	108.05	104.67	107.41	106.85	qfq	9,836,853	1,046,920,675	1.97%
2025-12-19	105.83	107.19	104.00	105.34	104.79	qfq	8,715,381	921,983,636	0.32%
2025-12-18	107.10	107.30	104.81	105.00	104.45	qfq	9,530,403	1,009,442,817	-2.44%
2025-12-17	107.20	108.75	106.21	107.63	107.07	qfq	11,955,556	1,283,640,205	-0.53%
2025-12-16	110.27	110.49	107.01	108.20	107.64	qfq	8,502,552	921,367,813	-1.02%
2025-12-15	109.61	112.40	108.80	109.32	108.75	qfq	10,717,323	1,182,818,119	-0.93%
2025-12-12	109.54	111.35	107.75	110.35	109.78	qfq	11,982,853	1,313,811,741	-0.23%
2025-12-11	111.38	113.50	110.50	110.60	110.02	qfq	8,034,332	896,042,001	-1.69%
2025-12-10	109.30	113.74	107.80	112.50	111.92	qfq	11,429,064	1,271,993,583	2.11%
2025-12-09	109.91	112.20	109.00	110.17	109.60	qfq	10,848,593	1,196,529,200	-1.37%
2025-12-08	111.78	112.50	108.01	111.70	111.12	qfq	15,535,368	1,718,748,566	-1.13%
2025-12-05	106.69	113.47	105.02	112.98	112.39	qfq	17,094,107	1,889,106,985	6.13%
2025-12-04	108.62	111.60	104.40	106.45	105.90	qfq	19,076,851	2,039,597,699	2.11%
2025-12-03	104.80	107.01	102.66	104.25	103.71	qfq	11,718,506	1,227,428,707	0.43%
2025-12-02	103.45	105.79	101.00	103.80	103.26	qfq	10,437,596	1,083,348,947	0.00%
2025-12-01	103.97	106.91	101.50	103.80	103.26	qfq	20,045,638	2,093,325,005	2.47%
2025-11-28	101.00	102.33	96.60	101.30	100.77	qfq	23,513,079	2,354,291,074	-0.08%
2025-11-27	92.48	101.38	92.25	101.38	100.85	qfq	32,269,387	3,171,910,535	10.00%
2025-11-26	90.00	94.28	89.04	92.16	91.68	qfq	8,557,117	791,796,384	1.72%
2025-11-25	92.70	93.20	90.09	90.60	90.13	qfq	8,483,403	779,192,920	-1.59%
2025-11-24	92.71	92.99	90.91	92.06	91.58	qfq	6,597,386	607,308,961	-0.10%
2025-11-21	88.80	94.33	87.92	92.15	91.67	qfq	14,588,374	1,336,414,343	2.69%
2025-11-20	88.32	90.34	88.00	89.74	89.27	qfq	7,222,217	647,051,612	2.56%
2025-11-19	88.88	89.39	86.15	87.50	87.05	qfq	5,418,457	472,501,714	-1.29%
2025-11-18	88.32	89.39	87.10	88.64	88.18	qfq	4,531,900	401,898,484	0.66%
2025-11-17	86.07	90.18	85.58	88.06	87.60	qfq	9,858,602	874,651,459	2.31%
2025-11-14	85.80	88.14	85.56	86.07	85.62	qfq	4,324,066	376,859,855	-1.24%
2025-11-13	86.73	87.78	85.51	87.15	86.40	qfq	6,298,173	545,738,099	0.62%
2025-11-12	89.78	89.80	86.60	86.61	85.86	qfq	6,355,196	555,836,218	-3.80%
2025-11-11	90.61	91.75	87.70	90.03	89.25	qfq	7,514,229	670,981,233	-0.50%
2025-11-10	93.60	94.58	89.66	90.48	89.70	qfq	10,652,198	968,463,244	-3.97%
2025-11-07	92.48	96.65	90.87	94.22	93.41	qfq	11,286,652	1,061,022,047	1.15%
2025-11-06	87.84	93.65	87.71	93.15	92.35	qfq	11,004,715	1,003,657,929	6.66%
2025-11-05	88.25	89.42	87.30	87.33	86.58	qfq	7,186,092	631,399,845	-2.75%
2025-11-04	92.00	93.12	89.20	89.80	89.03	qfq	7,268,976	658,178,006	-2.61%
2025-11-03	95.82	96.00	91.80	92.21	91.41	qfq	10,152,398	941,177,870	-4.03%
2025-10-31	96.79	99.90	95.58	96.08	95.25	qfq	9,061,481	884,366,022	-0.44%
2025-10-30	97.92	99.08	95.80	96.50	95.67	qfq	9,093,924	881,430,610	-2.34%
2025-10-29	92.50	99.97	92.50	98.81	97.96	qfq	14,888,069	1,447,301,268	5.74%
2025-10-28	93.96	95.40	91.53	93.45	92.64	qfq	8,559,674	800,150,473	-0.54%
2025-10-27	93.50	95.20	91.79	93.96	93.15	qfq	7,672,541	715,637,824	1.11%
2025-10-24	90.33	93.33	90.21	92.93	92.13	qfq	6,276,399	577,491,173	3.43%
2025-10-23	91.60	91.72	88.19	89.85	89.08	qfq	8,431,506	753,626,964	-2.90%
2025-10-22	92.32	95.28	91.62	92.53	91.73	qfq	5,730,847	534,138,104	-0.24%
2025-10-21	92.07	93.69	91.42	92.75	91.95	qfq	4,802,472	445,422,979	1.71%
2025-10-20	90.30	93.18	90.30	91.19	90.40	qfq	7,758,946	712,712,627	2.14%
2025-10-17	93.26	93.70	89.03	89.28	88.51	qfq	8,971,900	811,686,003	-5.02%
2025-10-16	96.00	98.00	93.27	94.00	93.19	qfq	10,026,367	957,196,999	-4.48%
2025-10-15	92.05	98.86	91.30	98.41	97.56	qfq	12,802,066	1,226,712,815	6.91%
2025-10-14	96.06	100.96	91.50	92.05	91.26	qfq	13,847,435	1,333,302,099	-3.11%
2025-10-13	92.10	95.26	91.50	95.00	94.18	qfq	13,727,591	1,286,999,759	-3.33%
2025-10-10	103.00	104.85	96.17	98.27	97.42	qfq	15,229,771	1,509,250,609	-5.51%
2025-10-09	96.97	104.90	95.00	104.00	103.10	qfq	22,539,555	2,298,292,725	8.59%
2025-09-30	96.00	96.88	93.79	95.77	94.94	qfq	11,530,320	1,099,628,055	0.83%
2025-09-29	89.70	95.00	89.69	94.98	94.16	qfq	10,882,293	1,016,616,084	5.89%
2025-09-26	92.03	92.79	89.35	89.70	88.93	qfq	7,572,204	688,589,432	-3.90%
2025-09-25	92.90	95.44	91.88	93.34	92.54	qfq	8,460,103	792,712,712	0.00%
2025-09-24	91.28	93.78	90.50	93.34	92.54	qfq	8,620,194	796,697,454	1.69%
2025-09-23	92.77	93.50	90.35	91.79	91.00	qfq	9,946,997	912,704,718	-0.81%
2025-09-22	92.98	93.94	90.50	92.54	91.74	qfq	10,176,141	943,634,271	-1.08%
2025-09-19	93.00	96.28	93.00	93.55	92.74	qfq	9,792,369	920,387,742	-0.90%
2025-09-18	99.24	101.00	92.94	94.40	93.59	qfq	22,672,365	2,201,207,241	-2.97%
2025-09-17	95.34	98.19	94.40	97.29	96.45	qfq	15,878,737	1,532,943,897	4.10%
2025-09-16	92.68	96.97	90.46	93.46	92.65	qfq	18,533,451	1,735,982,211	2.70%
2025-09-15	86.36	91.96	86.02	91.00	90.22	qfq	15,095,315	1,360,717,103	5.37%
2025-09-12	90.00	90.65	85.70	86.36	85.62	qfq	12,288,688	1,072,223,693	-3.78%
2025-09-11	87.47	90.11	87.17	89.75	88.98	qfq	7,045,174	624,474,962	2.34%
2025-09-10	87.10	88.44	85.46	87.70	86.94	qfq	8,137,284	708,833,985	-0.59%
2025-09-09	88.99	90.30	87.50	88.22	87.46	qfq	10,121,880	896,961,101	-2.33%
2025-09-08	87.92	94.69	87.80	90.32	89.54	qfq	19,659,489	1,780,911,236	2.64%
2025-09-05	86.32	89.00	86.11	88.00	87.24	qfq	8,487,804	746,455,373	1.44%
2025-09-04	93.43	93.50	85.01	86.75	86.00	qfq	13,712,236	1,202,563,934	-7.15%
2025-09-03	93.49	95.60	91.57	93.43	92.62	qfq	11,757,005	1,094,893,810	0.00%
2025-09-02	91.28	95.29	87.59	93.43	92.62	qfq	17,580,784	1,615,036,230	2.33%
2025-09-01	90.31	91.50	88.30	91.30	90.51	qfq	9,176,249	824,630,785	2.10%
2025-08-29	85.15	90.68	85.01	89.42	88.65	qfq	13,819,713	1,222,797,170	5.01%
2025-08-28	84.10	85.30	83.50	85.15	84.42	qfq	7,843,797	663,647,140	1.26%
2025-08-27	86.79	87.20	84.00	84.09	83.36	qfq	17,732,078	1,515,274,977	-3.23%
2025-08-26	84.67	87.50	83.66	86.90	86.15	qfq	14,683,335	1,259,982,178	3.70%
2025-08-25	83.50	84.68	82.18	83.80	83.08	qfq	8,514,457	711,059,289	1.34%
2025-08-22	81.96	84.67	81.96	82.69	81.98	qfq	8,553,662	711,797,131	0.95%
2025-08-21	83.79	83.95	81.31	81.91	81.20	qfq	7,393,553	610,901,232	-2.48%
2025-08-20	81.75	84.85	81.15	83.99	83.27	qfq	13,006,303	1,084,206,029	2.33%
2025-08-19	78.50	83.98	78.50	82.08	81.37	qfq	19,247,177	1,570,045,928	3.25%
2025-08-18	76.16	79.83	75.31	79.50	78.81	qfq	17,296,934	1,348,694,878	5.23%
2025-08-15	75.25	76.92	74.34	75.55	74.90	qfq	9,520,689	723,803,437	-0.15%
2025-08-14	76.20	76.51	75.22	75.66	75.01	qfq	6,517,530	494,774,049	-0.71%
2025-08-13	77.22	77.22	75.74	76.20	75.54	qfq	8,979,349	683,255,961	-1.08%
2025-08-12	77.27	78.20	76.29	77.03	76.37	qfq	7,092,981	546,367,162	-0.32%
2025-08-11	78.14	79.50	77.25	77.28	76.61	qfq	8,555,272	668,511,521	-1.09%
2025-08-08	75.20	79.20	75.20	78.13	77.46	qfq	18,559,617	1,440,428,017	-2.17%
2025-08-07	80.11	80.11	78.40	79.86	79.17	qfq	8,901,685	706,639,896	-0.31%
2025-08-06	79.38	80.89	78.57	80.11	79.42	qfq	15,559,689	1,239,891,402	3.46%
2025-08-05	74.14	78.28	73.81	77.43	76.76	qfq	17,223,105	1,314,099,883	4.72%
2025-08-04	72.80	74.23	72.56	73.94	73.30	qfq	6,299,497	462,886,213	1.07%
2025-08-01	73.57	73.85	72.33	73.16	72.53	qfq	6,496,019	474,452,706	-0.60%
2025-07-31	74.84	75.13	73.32	73.60	72.97	qfq	9,868,803	731,366,710	-2.13%
2025-07-30	75.78	76.48	74.75	75.20	74.55	qfq	6,265,441	473,132,554	-0.79%
2025-07-29	75.20	76.24	74.88	75.80	75.15	qfq	8,121,588	613,811,714	0.95%
2025-07-28	75.63	76.47	74.61	75.09	74.44	qfq	8,222,583	618,064,452	-0.71%
2025-07-25	77.24	77.70	75.20	75.63	74.98	qfq	13,036,890	992,634,622	-2.49%
2025-07-24	78.53	79.45	77.41	77.56	76.89	qfq	10,427,631	814,441,772	-2.13%
2025-07-23	80.44	80.58	77.00	79.25	78.57	qfq	14,782,998	1,164,588,843	-1.41%
2025-07-22	78.55	85.35	78.45	80.38	79.69	qfq	31,182,112	2,542,847,776	3.60%
2025-07-21	79.57	79.93	75.56	77.59	76.92	qfq	10,346,201	797,101,756	1.56%
2025-07-18	76.64	76.80	75.06	76.40	75.74	qfq	7,860,437	596,790,023	0.13%
2025-07-17	76.30	76.68	75.51	76.30	75.64	qfq	7,466,063	568,357,091	0.00%
2025-07-16	73.52	76.90	72.66	76.30	75.64	qfq	16,775,189	1,267,721,734	3.78%
2025-07-15	71.85	73.52	71.50	73.52	72.89	qfq	10,300,019	751,427,186	2.37%
2025-07-14	71.92	72.58	70.93	71.82	71.20	qfq	8,067,294	579,500,710	0.79%
2025-07-11	70.18	72.60	70.15	71.26	70.65	qfq	9,578,976	684,991,523	1.51%
2025-07-10	71.08	71.16	68.88	70.20	69.59	qfq	9,588,231	671,871,838	-1.17%
2025-07-09	72.41	72.84	71.03	71.03	70.42	qfq	8,645,699	619,293,213	-1.43%
2025-07-08	68.00	72.28	67.90	72.06	71.44	qfq	13,147,030	932,482,815	5.04%
2025-07-07	68.70	69.00	68.02	68.60	68.01	qfq	5,264,791	359,748,151	-0.77%
2025-07-04	67.58	69.88	67.50	69.13	68.53	qfq	9,975,100	686,303,610	1.77%
2025-07-03	69.58	69.58	66.46	67.93	67.34	qfq	19,435,330	1,310,026,439	-2.61%
2025-07-02	70.50	70.99	69.60	69.75	69.15	qfq	5,744,419	402,485,152	-1.48%
2025-07-01	72.27	72.27	70.50	70.80	70.19	qfq	5,681,889	402,688,235	-1.67%
2025-06-30	70.21	72.45	70.00	72.00	71.38	qfq	8,451,502	607,231,707	2.55%
2025-06-27	69.75	71.30	68.76	70.21	69.60	qfq	6,444,953	453,930,403	-0.41%
2025-06-26	70.97	71.88	70.30	70.50	69.20	qfq	5,576,827	395,752,966	-0.65%
2025-06-25	69.70	71.46	69.39	70.96	69.65	qfq	9,414,282	665,311,037	2.26%
2025-06-24	67.04	69.49	67.02	69.39	68.11	qfq	9,872,739	678,422,036	3.92%
2025-06-23	66.66	66.90	65.82	66.77	65.54	qfq	7,067,300	468,600,168	-0.76%
2025-06-20	69.00	69.76	67.04	67.28	66.04	qfq	9,139,997	619,805,692	-3.56%
2025-06-19	68.97	72.10	68.97	69.76	68.47	qfq	14,151,622	1,003,997,698	1.04%
2025-06-18	67.50	70.70	67.45	69.04	67.77	qfq	12,869,958	897,827,379	2.12%
2025-06-17	66.90	68.79	66.90	67.61	66.36	qfq	6,773,901	459,048,341	1.06%
2025-06-16	68.50	68.71	66.90	66.90	65.66	qfq	8,337,837	561,170,139	-2.36%
2025-06-13	69.05	69.70	67.90	68.52	67.25	qfq	5,988,756	410,889,575	-1.14%
2025-06-12	68.50	70.75	68.32	69.31	68.03	qfq	8,088,184	564,525,345	0.74%
2025-06-11	70.40	70.61	68.80	68.80	67.53	qfq	7,397,881	514,436,236	-2.34%
2025-06-10	70.45	71.39	68.98	70.45	69.15	qfq	8,921,030	625,859,016	0.00%
2025-06-09	70.02	71.20	70.02	70.45	69.15	qfq	8,788,016	619,600,111	-0.98%
2025-06-06	69.19	72.20	69.19	71.15	69.84	qfq	20,242,557	1,444,240,593	2.92%
2025-06-05	66.65	69.17	66.20	69.13	67.85	qfq	12,511,715	845,720,370	3.44%
2025-06-04	66.65	67.40	66.60	66.83	65.60	qfq	5,751,270	384,905,405	0.19%
2025-06-03	67.78	68.10	66.40	66.70	65.47	qfq	7,878,732	527,411,954	-2.08%
2025-05-30	68.14	68.65	67.30	68.12	66.86	qfq	4,946,756	336,393,794	-0.01%
2025-05-29	67.52	69.42	67.49	68.13	66.87	qfq	6,810,069	467,066,830	0.86%
2025-05-28	67.48	68.29	67.17	67.55	66.30	qfq	4,278,633	289,376,409	0.24%
2025-05-27	69.10	69.29	67.25	67.39	66.15	qfq	7,197,769	488,602,389	-2.69%
2025-05-26	69.37	70.01	68.70	69.25	67.97	qfq	5,005,597	346,038,505	-0.77%
2025-05-23	70.34	71.30	69.77	69.79	68.50	qfq	5,554,603	391,445,898	-0.98%
2025-05-22	70.85	71.22	70.30	70.48	69.18	qfq	4,979,912	351,500,636	-0.63%
2025-05-21	70.67	71.33	69.85	70.93	69.62	qfq	7,037,600	497,639,173	0.40%
2025-05-20	70.50	71.50	69.80	70.65	69.35	qfq	11,139,669	786,704,841	0.21%
2025-05-19	74.18	74.18	69.30	70.50	69.20	qfq	20,092,183	1,427,338,631	-4.99%
2025-05-16	73.10	75.88	73.02	74.20	72.83	qfq	8,283,417	618,024,016	1.15%
2025-05-15	74.39	74.39	72.44	73.36	72.01	qfq	7,630,366	558,454,065	-1.82%
2025-05-14	74.99	75.71	74.12	74.72	73.34	qfq	6,612,325	494,995,573	-0.60%
2025-05-13	77.50	77.50	74.50	75.17	73.78	qfq	10,412,262	789,410,846	-2.07%
2025-05-12	77.27	77.99	75.54	76.76	75.34	qfq	10,919,217	837,339,792	0.87%
2025-05-09	77.79	77.79	75.70	76.10	74.69	qfq	8,036,187	613,325,273	-2.59%
2025-05-08	78.25	79.29	77.02	78.12	76.68	qfq	8,243,518	643,406,585	-1.36%
2025-05-07	80.10	81.59	76.76	79.20	77.74	qfq	13,286,699	1,046,065,202	1.60%
2025-05-06	75.00	78.50	73.20	77.95	76.51	qfq	17,668,176	1,360,936,767	4.74%
2025-04-30	73.60	75.60	73.05	74.42	73.05	qfq	11,820,365	880,240,500	0.96%
2025-04-29	69.89	74.22	69.69	73.71	72.35	qfq	11,196,400	813,632,749	3.57%
2025-04-28	72.00	72.99	70.93	71.17	69.86	qfq	5,771,380	413,668,995	-0.88%
2025-04-25	72.52	72.80	70.81	71.80	70.47	qfq	7,374,862	530,915,744	-0.99%
2025-04-24	74.00	74.63	71.68	72.52	71.18	qfq	12,383,464	902,893,327	-2.47%
2025-04-23	71.95	75.18	71.68	74.36	72.99	qfq	19,303,532	1,419,980,182	5.73%
2025-04-22	72.20	72.20	69.68	70.33	69.03	qfq	10,316,486	729,706,612	-2.59%
2025-04-21	68.50	73.10	67.86	72.20	70.87	qfq	11,585,089	824,153,587	5.06%
2025-04-18	68.12	69.46	67.86	68.72	67.45	qfq	5,241,900	359,987,217	0.32%
2025-04-17	67.83	69.11	67.00	68.50	67.23	qfq	8,412,179	574,635,208	0.22%
2025-04-16	69.62	69.98	67.09	68.35	67.09	qfq	15,726,753	1,068,029,933	-2.55%
2025-04-15	74.00	74.00	68.91	70.14	68.84	qfq	21,595,785	1,515,903,348	-3.96%
2025-04-14	76.26	76.96	72.98	73.03	71.68	qfq	12,709,065	952,293,611	-3.40%
2025-04-11	74.08	77.48	73.35	75.60	74.20	qfq	10,560,476	800,013,974	1.89%
2025-04-10	75.00	76.40	73.38	74.20	72.83	qfq	16,513,205	1,235,613,474	3.98%
2025-04-09	69.50	72.00	68.00	71.36	70.04	qfq	19,603,781	1,377,715,876	0.68%
2025-04-08	72.97	72.97	67.47	70.88	69.57	qfq	21,470,622	1,480,310,956	0.07%
2025-04-07	70.83	72.83	70.83	70.83	69.52	qfq	11,260,125	798,108,742	-10.00%
2025-04-03	78.01	79.90	77.25	78.70	77.25	qfq	6,368,263	502,176,492	-1.48%
2025-04-02	79.69	81.00	79.57	79.88	78.40	qfq	5,781,380	463,487,734	-0.03%
2025-04-01	80.66	80.90	78.87	79.90	78.42	qfq	9,088,928	726,187,774	0.45%
2025-03-31	80.25	81.63	78.55	79.54	78.07	qfq	15,204,288	1,208,367,738	-2.20%
2025-03-28	82.52	82.98	81.13	81.33	79.83	qfq	7,942,621	649,332,341	-1.30%
2025-03-27	82.15	83.81	81.80	82.40	80.88	qfq	5,307,800	439,380,972	-0.60%
2025-03-26	82.46	83.98	82.15	82.90	81.37	qfq	7,991,883	662,118,795	0.36%
2025-03-25	84.19	86.60	82.22	82.60	81.07	qfq	12,809,216	1,067,943,541	-4.27%
2025-03-24	84.04	87.00	83.30	86.28	84.69	qfq	15,363,408	1,319,428,757	3.58%
2025-03-21	85.00	85.50	82.90	83.30	81.76	qfq	17,956,824	1,505,262,044	-3.42%
2025-03-20	86.97	87.50	83.50	86.25	84.66	qfq	13,972,020	1,194,127,279	-1.10%
2025-03-19	86.68	88.75	85.82	87.21	85.60	qfq	11,781,342	1,030,063,900	0.15%
2025-03-18	87.63	88.40	85.20	87.08	85.47	qfq	10,906,540	946,060,255	0.00%
2025-03-17	85.90	87.75	84.66	87.08	85.47	qfq	13,718,024	1,186,731,705	-0.72%
2025-03-14	83.11	88.50	83.11	87.71	86.09	qfq	25,815,632	2,224,954,626	3.46%
2025-03-13	87.50	88.88	84.72	84.78	83.21	qfq	20,101,608	1,733,501,949	-4.51%
2025-03-12	92.00	92.00	88.50	88.78	87.14	qfq	17,955,604	1,604,663,506	-5.32%
2025-03-11	91.10	94.25	88.22	93.77	92.04	qfq	21,876,287	1,981,851,866	-0.93%
2025-03-10	96.04	99.47	90.60	94.65	92.90	qfq	17,001,465	1,604,078,967	-0.37%
2025-03-07	86.75	95.35	86.06	95.00	93.25	qfq	20,352,207	1,857,655,940	9.60%
2025-03-06	85.73	88.80	83.89	86.68	85.08	qfq	17,322,123	1,491,732,233	2.16%
2025-03-05	83.30	87.17	83.30	84.85	83.28	qfq	20,696,924	1,763,282,092	5.73%
2025-03-04	79.72	82.00	79.35	80.25	78.77	qfq	16,695,574	1,345,930,491	0.31%
2025-03-03	79.50	82.89	77.01	80.00	78.52	qfq	16,376,621	1,327,241,736	0.76%
2025-02-28	81.05	81.50	77.15	79.40	77.93	qfq	21,352,952	1,688,834,671	-3.99%
2025-02-27	82.30	83.98	80.00	82.70	81.17	qfq	19,853,971	1,625,145,674	-0.89%
2025-02-26	82.50	87.22	82.50	83.44	81.90	qfq	30,653,772	2,607,400,289	3.38%
2025-02-25	78.50	82.70	78.10	80.71	79.22	qfq	15,651,055	1,264,752,266	-1.59%
2025-02-24	82.50	85.06	80.66	82.01	80.50	qfq	22,242,509	1,838,224,351	-3.06%
2025-02-21	81.43	85.72	80.45	84.60	83.04	qfq	23,711,245	1,969,280,418	2.77%
2025-02-20	79.27	86.80	78.18	82.32	80.80	qfq	32,346,662	2,683,915,069	4.32%
2025-02-19	71.74	78.91	70.99	78.91	77.45	qfq	32,478,496	2,478,091,035	9.99%
2025-02-18	69.80	75.49	69.30	71.74	70.42	qfq	28,204,576	2,051,258,166	1.69%
2025-02-17	71.98	72.10	68.95	70.55	69.25	qfq	31,768,018	2,244,224,062	1.88%
2025-02-14	63.00	69.25	63.00	69.25	67.97	qfq	22,858,554	1,542,347,078	10.01%
2025-02-13	65.68	65.89	62.84	62.95	61.79	qfq	14,166,588	907,419,133	-4.19%
2025-02-12	64.96	66.71	64.51	65.70	64.49	qfq	9,294,583	610,012,863	-0.56%
2025-02-11	64.19	66.30	64.15	66.07	64.85	qfq	9,852,556	646,257,736	1.41%
2025-02-10	65.80	66.13	63.98	65.15	63.95	qfq	11,503,039	746,995,491	-1.48%
2025-02-07	66.48	68.50	65.57	66.13	64.91	qfq	17,193,772	1,155,012,684	-1.50%
2025-02-06	63.03	68.82	62.82	67.14	65.90	qfq	24,345,960	1,614,460,783	5.93%
2025-02-05	63.58	64.95	62.14	63.38	62.21	qfq	14,848,100	947,199,067	2.08%
2025-01-27	62.52	63.48	62.09	62.09	60.94	qfq	8,927,648	561,259,758	-2.10%
2025-01-24	62.48	63.89	61.20	63.42	62.25	qfq	14,657,657	920,609,506	1.98%
2025-01-23	63.99	64.29	61.70	62.19	61.04	qfq	16,808,056	1,055,594,918	-2.11%
2025-01-22	65.88	66.00	63.00	63.53	62.36	qfq	16,282,936	1,037,876,313	-2.26%
2025-01-21	62.68	65.66	61.25	65.00	63.80	qfq	27,387,000	1,742,990,484	4.99%
2025-01-20	63.03	65.88	61.40	61.91	60.77	qfq	28,079,114	1,770,312,807	-1.02%
2025-01-17	59.65	63.28	59.00	62.55	61.39	qfq	41,765,037	2,555,455,864	4.86%
2025-01-16	59.65	59.65	59.11	59.65	58.55	qfq	23,658,161	1,410,929,560	9.99%
2025-01-15	54.46	55.25	53.63	54.23	53.23	qfq	9,390,509	512,096,592	-0.60%
2025-01-14	51.95	54.98	51.16	54.56	53.55	qfq	12,837,383	689,308,675	4.92%
2025-01-13	52.02	53.07	51.71	52.00	51.04	qfq	5,947,428	311,355,231	-1.31%
2025-01-10	51.75	54.09	51.49	52.69	51.72	qfq	13,309,286	708,788,092	1.64%
2025-01-09	50.18	52.39	50.16	51.84	50.88	qfq	8,001,529	411,437,700	2.55%
2025-01-08	50.49	51.11	49.70	50.55	49.62	qfq	6,049,891	304,863,747	-0.26%
2025-01-07	50.33	50.68	49.89	50.68	49.74	qfq	4,102,614	206,309,945	0.70%
2025-01-06	50.04	50.55	49.82	50.33	49.40	qfq	4,895,247	245,536,441	0.54%
2025-01-03	51.59	51.72	50.03	50.06	49.14	qfq	7,251,957	369,366,932	-2.93%
2025-01-02	52.55	53.25	51.05	51.57	50.62	qfq	8,702,107	454,946,693	-2.27%
2024-12-31	53.40	53.74	52.52	52.77	51.80	qfq	6,242,399	331,987,211	-1.18%
2024-12-30	52.72	54.10	52.71	53.40	52.41	qfq	7,036,859	376,678,850	0.77%
2024-12-27	54.00	54.18	52.72	52.99	52.01	qfq	10,683,096	568,505,181	-2.23%
2024-12-26	52.52	54.21	52.05	54.20	53.20	qfq	10,882,722	581,858,044	3.42%
2024-12-25	52.30	52.80	52.00	52.41	51.44	qfq	6,175,581	323,707,968	-0.19%
2024-12-24	52.35	52.70	51.86	52.51	51.54	qfq	7,283,154	380,933,395	0.38%
2024-12-23	53.12	53.96	52.24	52.31	51.34	qfq	9,621,826	510,317,606	-1.52%
2024-12-20	52.94	53.49	52.54	53.12	52.14	qfq	6,291,397	334,404,178	0.23%
2024-12-19	52.45	53.31	52.11	53.00	52.02	qfq	6,995,802	369,911,442	0.02%
2024-12-18	53.75	54.08	52.89	52.99	52.01	qfq	9,221,737	490,887,264	-1.05%
2024-12-17	53.32	54.17	53.02	53.55	52.56	qfq	7,571,661	406,470,750	0.21%
2024-12-16	55.15	55.41	53.31	53.44	52.45	qfq	8,150,013	438,777,848	-2.80%
2024-12-13	56.18	56.70	54.68	54.98	53.96	qfq	8,145,305	453,818,658	-2.48%
2024-12-12	57.00	57.33	56.01	56.38	55.34	qfq	9,249,529	521,553,165	-1.43%
2024-12-11	58.89	61.35	57.00	57.20	56.14	qfq	18,140,915	1,067,659,896	-2.89%
2024-12-10	58.88	59.63	57.60	58.90	57.81	qfq	18,486,869	1,087,600,085	2.99%
2024-12-09	54.82	58.65	54.81	57.19	56.13	qfq	26,211,502	1,502,580,333	4.34%
2024-12-06	53.50	55.38	52.88	54.81	53.80	qfq	10,507,983	566,859,227	2.28%
2024-12-05	53.05	54.14	52.58	53.59	52.60	qfq	10,197,380	545,261,751	-0.09%
2024-12-04	52.80	53.68	52.44	53.64	52.65	qfq	6,938,990	368,375,360	1.63%
2024-12-03	54.09	54.09	52.45	52.78	51.81	qfq	8,535,782	451,296,310	-2.42%
2024-12-02	52.80	54.69	52.31	54.09	53.09	qfq	8,488,114	456,564,674	1.94%
2024-11-29	52.99	53.61	52.08	53.06	52.08	qfq	6,508,952	343,907,279	0.30%
2024-11-28	53.49	53.74	52.33	52.90	51.92	qfq	6,156,960	326,384,376	-1.31%
2024-11-27	53.10	54.18	53.03	53.60	52.61	qfq	5,100,029	273,436,885	0.60%
2024-11-26	54.40	54.40	52.86	53.28	52.30	qfq	7,063,875	378,620,902	-2.29%
2024-11-25	54.60	57.01	54.02	54.53	53.52	qfq	7,498,976	415,410,045	-0.46%
2024-11-22	57.35	57.35	54.78	54.78	53.77	qfq	7,199,159	399,806,667	-3.30%
2024-11-21	57.13	57.37	56.25	56.65	55.60	qfq	4,829,157	273,937,682	-1.08%
2024-11-20	55.23	57.49	54.86	57.27	56.21	qfq	10,304,014	582,166,211	3.52%
2024-11-19	53.64	55.46	53.40	55.32	54.30	qfq	7,942,584	433,750,747	3.65%
2024-11-18	54.02	55.28	53.11	53.37	52.38	qfq	7,345,630	397,178,932	-1.20%
2024-11-15	56.30	56.97	54.02	54.02	53.02	qfq	10,928,089	599,219,363	-4.64%
2024-11-14	58.74	59.22	56.47	56.65	55.60	qfq	7,869,194	453,399,925	-4.02%
2024-11-13	58.95	59.80	58.35	59.02	57.93	qfq	7,429,728	438,204,286	-0.84%
2024-11-12	60.05	61.98	59.00	59.52	58.42	qfq	12,676,888	766,949,465	-0.98%
2024-11-11	57.00	60.51	55.38	60.11	59.00	qfq	18,365,136	1,063,634,851	5.25%
2024-11-08	58.49	58.79	56.78	57.11	56.06	qfq	10,950,971	629,901,025	-1.53%
2024-11-07	54.82	58.00	54.60	58.00	56.93	qfq	15,288,719	871,722,726	4.77%
2024-11-06	54.90	56.05	54.62	55.36	54.34	qfq	12,475,707	690,395,685	1.00%
2024-11-05	54.28	54.99	53.25	54.81	53.80	qfq	10,952,873	594,041,685	0.70%
2024-11-04	54.10	55.10	53.41	54.43	53.42	qfq	10,803,751	586,674,757	0.59%
2024-11-01	51.30	54.70	51.30	54.11	53.11	qfq	15,421,449	826,007,732	4.76%
2024-10-31	52.19	52.39	51.13	51.65	50.70	qfq	8,749,128	451,754,932	-1.03%
2024-10-30	52.71	53.49	52.16	52.19	51.23	qfq	10,039,900	528,732,182	-1.53%
2024-10-29	55.71	55.71	52.70	53.00	52.02	qfq	17,744,511	950,113,906	-5.05%
2024-10-28	56.30	56.56	55.57	55.82	54.79	qfq	6,839,818	381,849,458	-0.43%
2024-10-25	55.45	56.70	55.27	56.06	55.02	qfq	5,855,003	327,818,849	0.38%
2024-10-24	57.00	57.20	55.73	55.85	54.82	qfq	7,375,989	414,493,609	-2.62%
2024-10-23	57.82	58.23	57.11	57.35	56.29	qfq	6,805,021	391,574,236	-0.81%
2024-10-22	56.08	58.10	55.43	57.82	56.75	qfq	12,435,989	712,690,404	3.07%
2024-10-21	55.42	56.58	54.20	56.10	55.06	qfq	10,544,447	586,309,840	1.26%
2024-10-18	54.36	56.50	53.76	55.40	54.38	qfq	12,477,576	691,894,093	1.78%
2024-10-17	55.41	56.48	54.39	54.43	53.42	qfq	9,130,166	505,360,374	-1.75%
2024-10-16	55.50	56.22	54.70	55.40	54.38	qfq	8,098,262	450,250,467	-0.36%
2024-10-15	57.98	57.98	55.57	55.60	54.57	qfq	13,004,620	734,449,981	-4.12%
2024-10-14	58.90	59.31	56.87	57.99	56.92	qfq	18,575,805	1,071,318,241	-1.54%
2024-10-11	61.22	61.25	58.03	58.90	57.81	qfq	7,351,837	435,318,613	-3.77%
2024-10-10	62.15	65.17	60.80	61.21	60.08	qfq	12,565,739	785,635,288	-1.56%
2024-10-09	66.66	66.67	62.00	62.18	61.03	qfq	18,743,942	1,197,946,283	-9.74%
2024-10-08	69.30	69.30	65.21	68.89	67.62	qfq	25,525,438	1,729,164,896	9.35%
2024-09-30	59.55	63.00	59.55	63.00	61.84	qfq	15,393,792	952,899,392	10.01%
2024-09-27	54.00	58.25	54.00	57.27	56.21	qfq	5,438,101	306,957,441	6.31%
2024-09-26	52.85	54.00	52.01	53.87	52.88	qfq	5,949,190	314,466,389	1.81%
2024-09-25	54.00	54.56	52.85	52.91	51.93	qfq	5,935,049	318,559,369	-1.25%
2024-09-24	53.05	53.95	52.00	53.58	52.59	qfq	5,343,392	284,016,231	1.57%
2024-09-23	52.98	53.18	51.89	52.75	51.78	qfq	3,284,704	172,865,002	0.94%
2024-09-20	52.60	52.88	51.90	52.26	51.29	qfq	4,464,693	233,740,555	-0.57%
2024-09-19	52.93	53.35	52.21	52.56	51.59	qfq	5,726,229	303,008,582	-0.02%
2024-09-18	52.00	53.09	51.81	52.57	51.60	qfq	3,385,872	177,892,577	0.90%
2024-09-13	52.17	52.46	51.57	52.10	51.14	qfq	2,595,836	135,455,899	0.13%
2024-09-12	52.35	53.41	51.68	52.03	51.07	qfq	3,981,059	208,190,547	-0.57%
2024-09-11	51.14	52.84	50.51	52.33	51.36	qfq	6,013,368	314,528,450	1.99%
2024-09-10	50.23	51.49	50.13	51.31	50.36	qfq	6,848,322	349,654,296	1.68%
2024-09-09	51.10	51.40	50.01	50.46	49.53	qfq	6,917,697	349,068,999	-1.21%
2024-09-06	51.31	52.15	50.52	51.08	50.14	qfq	3,207,943	164,622,499	-0.45%
2024-09-05	51.50	51.98	51.01	51.31	50.36	qfq	5,269,636	270,570,580	-0.98%
2024-09-04	52.13	52.28	51.00	51.82	50.86	qfq	6,042,610	312,027,258	-0.59%
2024-09-03	50.80	53.30	50.49	52.13	51.17	qfq	10,173,577	532,254,115	2.60%
2024-09-02	51.06	51.44	50.52	50.81	49.87	qfq	5,395,167	274,625,218	-0.37%
2024-08-30	50.22	51.46	49.77	51.00	50.06	qfq	8,115,774	413,315,107	1.07%
2024-08-29	49.10	50.66	48.21	50.46	49.53	qfq	7,233,223	361,647,860	3.19%
2024-08-28	48.12	49.44	48.02	48.90	48.00	qfq	5,996,654	293,533,725	1.62%
2024-08-27	47.50	48.89	47.04	48.12	47.23	qfq	7,493,581	360,545,404	3.53%
2024-08-26	45.84	46.50	44.94	46.48	45.62	qfq	3,631,873	167,211,799	1.42%
2024-08-23	44.48	46.20	44.03	45.83	44.98	qfq	3,812,549	173,503,455	3.22%
2024-08-22	43.99	44.91	43.51	44.40	43.58	qfq	2,590,853	115,193,250	0.86%
2024-08-21	43.96	44.38	43.22	44.02	43.21	qfq	2,251,753	99,079,908	0.41%
2024-08-20	44.66	44.96	43.42	43.84	43.03	qfq	2,193,953	96,109,411	-1.99%
2024-08-19	44.23	45.30	44.22	44.73	43.90	qfq	1,888,751	84,444,568	0.77%
2024-08-16	44.80	45.24	44.21	44.39	43.57	qfq	2,695,248	120,153,835	-0.83%
2024-08-15	43.91	45.20	43.61	44.76	43.93	qfq	3,830,880	170,908,285	1.63%
2024-08-14	45.70	45.89	44.02	44.04	43.23	qfq	2,649,977	117,921,518	-3.95%
2024-08-13	45.29	46.10	45.02	45.85	45.00	qfq	2,441,543	111,342,664	1.08%
2024-08-12	44.62	45.66	44.01	45.36	44.52	qfq	2,048,667	92,381,370	1.59%
2024-08-09	45.60	46.75	44.65	44.65	43.83	qfq	3,380,499	154,205,008	-2.08%
2024-08-08	45.17	45.88	44.71	45.60	44.76	qfq	5,044,785	229,306,399	0.44%
2024-08-07	43.50	45.66	43.22	45.40	44.56	qfq	6,307,416	284,071,309	3.30%
2024-08-06	43.72	44.35	42.61	43.95	43.14	qfq	5,196,466	225,455,242	1.38%
2024-08-05	44.29	45.10	43.33	43.35	42.55	qfq	3,704,987	162,833,922	-2.72%
2024-08-02	45.00	45.29	44.20	44.56	43.74	qfq	2,989,205	133,436,724	-0.76%
2024-08-01	45.87	46.49	44.74	44.90	44.07	qfq	2,816,122	127,889,774	-1.97%
2024-07-31	43.60	45.99	42.92	45.80	44.95	qfq	5,807,177	262,007,658	5.05%
2024-07-30	43.62	43.75	42.55	43.60	42.79	qfq	4,333,230	187,581,446	-0.16%
2024-07-29	45.39	45.39	43.60	43.67	42.86	qfq	3,737,721	165,424,109	-2.85%
2024-07-26	45.29	45.63	43.90	44.95	44.12	qfq	4,661,865	208,682,658	-0.73%
2024-07-25	45.28	46.10	44.82	45.28	44.44	qfq	4,104,976	186,308,866	-0.42%
2024-07-24	45.18	46.18	44.80	45.47	44.63	qfq	3,750,552	170,946,465	0.64%
2024-07-23	46.90	46.90	45.16	45.18	44.35	qfq	3,664,486	167,874,709	-3.56%
2024-07-22	46.66	47.18	46.09	46.85	45.98	qfq	5,397,052	252,978,122	1.06%
2024-07-19	44.50	46.88	44.30	46.36	45.50	qfq	7,882,389	362,506,215	3.76%
2024-07-18	42.58	44.88	42.24	44.68	43.85	qfq	7,823,881	344,418,802	4.56%
2024-07-17	42.26	42.98	41.55	42.73	41.94	qfq	7,332,186	308,877,009	1.11%
2024-07-16	43.23	43.35	41.96	42.26	41.48	qfq	6,899,379	292,333,199	-2.27%
2024-07-15	43.80	44.10	43.04	43.24	42.44	qfq	4,574,716	198,651,398	-1.30%
2024-07-12	44.07	44.28	43.50	43.81	43.00	qfq	3,889,676	170,980,272	-0.61%
2024-07-11	43.23	44.56	43.00	44.08	43.27	qfq	6,558,169	288,947,347	2.51%
2024-07-10	42.16	43.24	41.96	43.00	42.21	qfq	7,155,146	304,630,056	2.04%
2024-07-09	43.20	43.20	41.70	42.14	41.36	qfq	6,522,245	274,609,081	-1.59%
2024-07-08	43.29	43.29	41.77	42.82	42.03	qfq	8,338,767	355,771,614	-1.70%
2024-07-05	45.10	45.10	42.80	43.56	42.76	qfq	8,087,701	352,518,089	-3.41%
2024-07-04	44.79	45.64	44.50	45.10	44.27	qfq	5,100,271	230,745,680	0.69%
2024-07-03	45.27	45.49	44.38	44.79	43.96	qfq	5,925,546	266,188,708	-1.50%
2024-07-02	47.06	47.19	45.07	45.47	44.63	qfq	8,448,583	385,994,542	-3.85%
2024-07-01	46.43	47.48	45.70	47.29	46.42	qfq	4,158,765	193,872,168	1.52%
2024-06-28	47.20	47.70	46.37	46.58	45.72	qfq	4,569,740	214,784,611	-2.18%
2024-06-27	48.58	48.70	46.66	47.62	46.05	qfq	6,179,113	294,958,654	-2.50%
2024-06-26	49.35	49.49	48.15	48.84	47.23	qfq	5,934,429	288,977,036	-1.31%
2024-06-25	48.89	50.03	48.72	49.49	47.86	qfq	5,624,368	278,509,371	1.21%
2024-06-24	48.92	49.30	48.20	48.90	47.29	qfq	5,441,426	265,276,885	0.39%
2024-06-21	49.00	49.34	48.06	48.71	47.11	qfq	5,735,704	279,285,118	-0.98%
2024-06-20	49.32	49.95	49.02	49.19	47.57	qfq	3,296,682	162,902,543	-0.59%
2024-06-19	50.83	50.83	49.31	49.48	47.85	qfq	4,622,116	229,847,618	-2.66%
2024-06-18	50.22	51.02	49.28	50.83	49.16	qfq	4,957,854	248,527,162	1.21%
2024-06-17	51.08	51.79	50.09	50.22	48.57	qfq	4,511,250	228,520,311	-1.97%
2024-06-14	51.62	52.11	51.03	51.23	49.54	qfq	4,283,106	220,489,490	-0.81%
2024-06-13	51.64	51.78	50.92	51.65	49.95	qfq	3,189,439	164,011,404	-0.25%
2024-06-12	51.17	51.99	50.60	51.78	50.08	qfq	4,697,978	241,849,130	1.47%
2024-06-11	51.47	51.50	50.65	51.03	49.35	qfq	4,296,097	219,558,440	-0.97%
2024-06-07	51.58	52.64	51.43	51.53	49.83	qfq	5,259,250	273,062,361	-0.10%
2024-06-06	50.30	51.96	50.04	51.58	49.88	qfq	9,100,456	468,174,970	2.75%
2024-06-05	50.25	50.60	49.71	50.20	48.55	qfq	5,711,064	286,578,556	-0.59%
2024-06-04	48.80	50.70	48.30	50.50	48.84	qfq	10,163,753	505,996,147	4.25%
2024-06-03	49.31	49.65	48.19	48.44	46.85	qfq	9,462,129	461,873,890	-2.38%
2024-05-31	50.06	50.72	49.55	49.62	47.99	qfq	5,484,128	274,566,065	-0.78%
2024-05-30	51.05	51.05	49.81	50.01	48.36	qfq	5,113,927	256,733,552	-2.04%
2024-05-29	50.10	51.50	50.10	51.05	49.37	qfq	5,730,342	292,386,544	1.23%
2024-05-28	50.88	50.98	49.88	50.43	48.77	qfq	5,970,496	301,120,897	-1.66%
2024-05-27	51.10	51.88	48.63	51.28	49.59	qfq	12,998,377	647,419,451	0.41%
2024-05-24	51.85	52.25	50.95	51.07	49.39	qfq	4,653,610	239,871,449	-1.60%
2024-05-23	52.51	53.07	51.46	51.90	50.19	qfq	4,809,388	249,690,844	-1.82%
2024-05-22	53.15	54.34	52.68	52.86	51.12	qfq	5,102,696	272,363,814	-0.81%
2024-05-21	53.68	54.30	53.13	53.29	51.54	qfq	2,713,900	145,536,048	-0.73%
2024-05-20	54.76	55.11	53.21	53.68	51.91	qfq	6,182,927	334,587,797	0.85%
2024-05-17	52.47	53.25	52.05	53.23	51.48	qfq	4,774,485	251,232,955	0.85%
2024-05-16	53.29	53.79	52.23	52.78	51.04	qfq	6,078,950	320,590,382	-0.98%
2024-05-15	54.36	54.50	53.20	53.30	51.55	qfq	3,595,100	193,749,493	-1.95%
2024-05-14	54.50	55.34	53.88	54.36	52.57	qfq	4,493,795	244,835,198	-0.40%
2024-05-13	53.50	55.15	53.21	54.58	52.78	qfq	6,141,355	333,701,871	0.85%
2024-05-10	54.32	54.66	53.09	54.12	52.34	qfq	6,469,894	349,487,766	0.19%
2024-05-09	51.89	55.00	51.31	54.02	52.24	qfq	12,320,589	659,756,212	5.45%
2024-05-08	52.70	53.14	50.80	51.23	49.54	qfq	7,532,364	388,934,751	-3.03%
2024-05-07	52.95	53.83	52.60	52.83	51.09	qfq	6,515,422	345,508,956	-0.36%
2024-05-06	51.80	53.65	51.31	53.02	51.28	qfq	10,768,579	567,894,031	3.96%
2024-04-30	51.24	51.50	50.50	51.00	49.32	qfq	4,658,672	237,731,837	-0.70%
2024-04-29	50.95	51.96	50.26	51.36	49.67	qfq	7,933,135	406,492,214	0.55%
2024-04-26	50.25	51.29	49.77	51.08	49.40	qfq	6,904,856	349,605,907	1.07%
2024-04-25	52.08	52.08	50.33	50.54	48.88	qfq	4,649,325	236,125,124	-2.34%
2024-04-24	50.80	52.49	50.75	51.75	50.05	qfq	6,256,593	323,875,531	1.00%
2024-04-23	52.02	52.30	50.08	51.24	49.55	qfq	9,176,093	466,816,468	-3.19%
2024-04-22	53.78	54.03	52.70	52.93	51.19	qfq	5,440,385	289,326,746	-1.07%
2024-04-19	53.60	54.30	52.91	53.50	51.74	qfq	7,284,950	389,735,433	-0.78%
2024-04-18	54.56	54.99	53.66	53.92	52.15	qfq	8,414,205	455,740,085	-1.75%
2024-04-17	52.33	54.88	51.18	54.88	53.07	qfq	14,207,766	757,319,646	5.07%
2024-04-16	52.89	53.30	52.00	52.23	50.51	qfq	6,319,096	331,823,825	-1.45%
2024-04-15	51.95	53.88	51.79	53.00	51.26	qfq	9,235,446	490,021,440	1.83%
2024-04-12	52.60	53.35	51.90	52.05	50.34	qfq	8,386,300	440,685,195	-1.23%
2024-04-11	50.05	53.36	49.89	52.70	50.97	qfq	15,651,316	815,507,565	4.81%
2024-04-10	49.80	51.08	49.80	50.28	48.63	qfq	9,791,889	494,051,928	1.19%
2024-04-09	50.34	50.53	48.90	49.69	48.06	qfq	6,729,117	333,919,942	1.66%
2024-04-08	50.16	50.39	48.63	48.88	47.27	qfq	10,553,395	519,651,323	-2.53%
2024-04-03	52.57	52.57	50.09	50.15	48.50	qfq	11,003,752	557,556,515	-4.86%
2024-04-02	52.80	52.96	51.98	52.71	50.98	qfq	5,599,276	294,023,971	-0.23%
2024-04-01	50.19	53.24	50.14	52.83	51.09	qfq	10,510,191	548,192,797	5.39%
2024-03-29	50.29	50.92	49.25	50.13	48.48	qfq	9,489,509	475,623,921	-0.48%
2024-03-28	51.58	51.64	50.01	50.37	48.71	qfq	13,285,718	671,946,670	-2.76%
2024-03-27	55.22	55.31	51.65	51.80	50.10	qfq	9,791,429	521,713,403	-6.24%
2024-03-26	55.79	56.03	54.23	55.25	53.43	qfq	6,103,377	336,488,983	-1.41%
2024-03-25	54.70	57.50	54.17	56.04	54.20	qfq	11,986,735	676,230,410	4.49%
2024-03-22	53.26	53.78	52.84	53.63	51.87	qfq	4,249,263	226,732,854	-0.22%
2024-03-21	54.59	54.76	52.30	53.75	51.98	qfq	9,438,715	503,821,438	-1.68%
2024-03-20	55.35	55.58	54.33	54.67	52.87	qfq	4,848,599	265,417,890	-1.51%
2024-03-19	56.18	56.25	55.36	55.51	53.68	qfq	6,716,548	373,761,873	-1.19%
2024-03-18	57.94	58.16	56.02	56.18	54.33	qfq	8,597,012	487,199,012	-3.05%
2024-03-15	58.00	58.61	57.11	57.95	56.04	qfq	4,500,707	259,723,899	-0.43%
2024-03-14	57.02	59.30	57.02	58.20	56.29	qfq	9,116,682	530,594,611	3.01%
2024-03-13	56.92	57.99	56.00	56.50	54.64	qfq	6,705,676	380,509,538	-1.31%
2024-03-12	55.70	57.25	55.55	57.25	55.37	qfq	7,000,692	395,730,333	2.93%
2024-03-11	56.62	56.90	55.21	55.62	53.79	qfq	7,693,516	428,640,895	-1.77%
2024-03-08	56.75	57.00	56.02	56.62	54.76	qfq	3,450,941	194,808,017	-0.35%
2024-03-07	57.99	59.18	56.68	56.82	54.95	qfq	6,731,091	390,070,862	-1.46%
2024-03-06	58.30	58.39	57.49	57.66	55.76	qfq	4,189,796	242,274,797	-1.10%
2024-03-05	56.81	58.76	56.00	58.30	56.38	qfq	7,525,018	434,429,009	1.91%
2024-03-04	56.90	57.28	55.91	57.21	55.33	qfq	6,688,392	379,489,056	1.11%
2024-03-01	56.88	57.14	56.00	56.58	54.72	qfq	5,867,136	331,939,398	-0.40%
2024-02-29	55.00	56.97	54.83	56.81	54.94	qfq	7,042,755	397,287,075	2.66%
2024-02-28	57.18	57.47	55.34	55.34	53.52	qfq	7,550,033	426,049,432	-3.27%
2024-02-27	56.59	57.25	55.70	57.21	55.33	qfq	8,331,192	470,872,688	0.44%
2024-02-26	52.68	57.15	52.59	56.96	55.09	qfq	13,418,733	743,991,915	7.55%
2024-02-23	53.05	53.85	49.67	52.96	51.22	qfq	13,695,686	704,612,367	-0.77%
2024-02-22	53.35	54.00	52.75	53.37	51.61	qfq	3,593,883	191,496,976	-0.63%
2024-02-21	52.90	55.22	52.44	53.71	51.94	qfq	6,130,081	330,164,013	0.62%
2024-02-20	55.62	56.00	52.72	53.38	51.62	qfq	5,322,944	284,608,682	-4.03%
2024-02-19	54.61	56.56	54.00	55.62	53.79	qfq	5,034,635	279,518,774	2.06%
2024-02-08	53.52	54.66	51.53	54.50	52.71	qfq	7,609,065	403,620,150	1.87%
2024-02-07	53.29	53.75	52.32	53.50	51.74	qfq	6,064,681	322,434,070	0.70%
2024-02-06	49.99	53.70	49.52	53.13	51.38	qfq	4,908,088	256,824,699	6.28%
2024-02-05	49.05	51.17	48.01	49.99	48.35	qfq	6,261,980	311,227,127	2.23%
2024-02-02	48.72	49.20	47.41	48.90	47.29	qfq	4,332,738	210,133,117	0.80%
2024-02-01	48.67	49.22	47.60	48.51	46.91	qfq	5,144,465	249,384,234	-0.51%
2024-01-31	48.72	49.59	48.10	48.76	47.16	qfq	3,988,812	195,179,027	0.06%
2024-01-30	49.41	49.73	48.00	48.73	47.13	qfq	4,972,395	244,009,649	-1.77%
2024-01-29	51.19	51.78	49.51	49.61	47.98	qfq	4,568,950	230,248,239	-3.29%
2024-01-26	51.00	52.56	50.32	51.30	49.61	qfq	6,592,687	337,907,203	-2.19%
2024-01-25	52.62	53.85	52.20	52.45	50.72	qfq	5,371,750	284,386,624	-0.94%
2024-01-24	52.65	53.20	51.50	52.95	51.21	qfq	5,149,817	269,593,962	1.53%
2024-01-23	53.50	53.80	52.00	52.15	50.43	qfq	4,758,383	249,738,797	-3.08%
2024-01-22	54.80	54.88	53.51	53.81	52.04	qfq	5,252,890	285,215,979	-1.66%
2024-01-19	54.60	55.20	54.02	54.72	52.92	qfq	3,838,169	210,110,866	-0.53%
2024-01-18	55.27	55.45	53.51	55.01	53.20	qfq	6,068,569	330,392,326	-0.51%
2024-01-17	56.19	56.56	55.29	55.29	53.47	qfq	3,332,029	186,210,933	-1.62%
2024-01-16	55.94	56.36	55.05	56.20	54.35	qfq	4,141,369	230,998,652	0.00%
2024-01-15	56.58	57.04	55.07	56.20	54.35	qfq	3,642,517	204,716,369	-0.09%
2024-01-12	55.35	57.75	55.35	56.25	54.40	qfq	4,618,164	261,460,866	0.11%
2024-01-11	56.20	56.42	54.90	56.19	54.34	qfq	4,447,530	248,116,077	-0.02%
2024-01-10	54.97	56.60	54.36	56.20	54.35	qfq	5,333,884	299,317,367	2.24%
2024-01-09	52.91	55.88	52.78	54.97	53.16	qfq	7,446,163	408,360,213	3.58%
2024-01-08	53.60	54.16	52.82	53.07	51.32	qfq	3,363,968	179,696,666	-1.56%
2024-01-05	54.00	54.71	53.60	53.91	52.14	qfq	3,931,598	213,056,662	-0.46%
2024-01-04	55.82	56.02	53.71	54.16	52.38	qfq	5,296,283	287,587,355	-3.16%
2024-01-03	55.20	56.20	54.79	55.93	54.09	qfq	5,732,847	318,640,653	1.27%
2024-01-02	54.70	56.17	54.20	55.23	53.41	qfq	7,695,631	426,219,692	1.01%
2023-12-29	52.08	55.01	52.08	54.68	52.88	qfq	12,803,076	691,717,377	5.01%
2023-12-28	49.40	52.29	49.40	52.07	50.36	qfq	7,683,619	393,878,326	4.62%
2023-12-27	50.90	51.02	49.49	49.77	48.13	qfq	5,307,712	265,598,640	-2.22%
2023-12-26	51.53	51.80	50.27	50.90	49.23	qfq	2,998,400	152,580,539	-1.22%
2023-12-25	50.97	51.61	50.61	51.53	49.83	qfq	3,709,923	189,470,985	0.43%
2023-12-22	51.29	51.90	50.89	51.31	49.62	qfq	3,719,023	191,210,266	0.10%
2023-12-21	50.49	51.76	50.40	51.26	49.57	qfq	4,599,975	235,314,199	1.20%
2023-12-20	50.78	51.66	50.51	50.65	48.98	qfq	3,229,458	165,113,302	-0.24%
2023-12-19	50.55	50.88	50.09	50.77	49.10	qfq	2,652,716	133,827,973	0.51%
2023-12-18	50.80	51.16	50.22	50.51	48.85	qfq	2,797,230	141,565,203	-1.17%
2023-12-15	50.96	52.16	50.56	51.11	49.43	qfq	5,940,172	304,763,041	0.67%
2023-12-14	51.10	51.72	50.76	50.77	49.10	qfq	2,897,221	148,244,735	-0.76%
2023-12-13	52.53	52.82	49.91	51.16	49.48	qfq	7,887,427	401,974,378	-3.12%
2023-12-12	53.75	53.87	52.65	52.81	51.07	qfq	2,743,971	145,670,772	-1.22%
2023-12-11	52.42	53.50	51.10	53.46	51.70	qfq	5,360,264	281,013,123	1.31%
2023-12-08	54.31	54.66	52.76	52.77	51.03	qfq	3,715,000	197,895,717	-2.73%
2023-12-07	55.15	55.89	54.16	54.25	52.47	qfq	3,504,936	190,975,703	-2.08%
2023-12-06	55.50	56.65	55.30	55.40	53.58	qfq	2,788,414	156,110,258	-0.54%
2023-12-05	55.29	56.06	54.80	55.70	53.87	qfq	3,885,363	215,809,053	0.74%
2023-12-04	55.57	55.73	54.78	55.29	53.47	qfq	3,444,686	190,036,745	-0.61%
2023-12-01	56.41	56.41	55.25	55.63	53.80	qfq	2,914,104	162,045,391	-1.19%
2023-11-30	55.90	56.65	55.75	56.30	54.45	qfq	2,322,385	130,662,829	0.50%
2023-11-29	56.00	56.58	55.80	56.02	54.18	qfq	1,797,874	100,852,825	-0.32%
2023-11-28	56.58	56.70	56.00	56.20	54.35	qfq	1,729,388	97,376,789	-0.67%
2023-11-27	56.76	57.33	56.10	56.58	54.72	qfq	2,771,531	156,494,602	-0.65%
2023-11-24	57.43	58.00	56.82	56.95	55.08	qfq	3,015,700	172,402,900	-0.61%
2023-11-23	56.53	57.46	56.23	57.30	55.42	qfq	2,971,923	169,295,347	1.29%
2023-11-22	57.61	58.98	56.50	56.57	54.71	qfq	6,380,475	364,191,240	-2.47%
2023-11-21	58.43	60.20	57.90	58.00	56.09	qfq	4,301,494	253,410,201	-0.65%
2023-11-20	58.80	58.98	57.56	58.38	56.46	qfq	2,308,513	134,702,852	-0.43%
2023-11-17	58.80	59.10	58.28	58.63	56.70	qfq	1,939,563	113,781,770	-0.48%
2023-11-16	58.99	59.18	58.30	58.91	56.97	qfq	2,021,740	118,930,025	-0.49%
2023-11-15	59.60	60.26	58.70	59.20	57.25	qfq	3,846,923	228,199,711	0.29%
2023-11-14	57.90	59.65	57.80	59.03	57.09	qfq	4,439,169	262,382,632	1.57%
2023-11-13	57.60	58.20	57.29	58.12	56.21	qfq	2,205,627	127,584,552	0.92%
2023-11-10	57.91	58.17	57.49	57.59	55.70	qfq	2,346,576	135,521,172	-1.18%
2023-11-09	58.08	58.85	57.52	58.28	56.36	qfq	3,548,408	206,550,604	0.10%
2023-11-08	57.10	58.64	56.98	58.22	56.30	qfq	4,829,352	280,150,526	1.61%
2023-11-07	57.23	57.69	56.64	57.30	55.42	qfq	4,641,344	264,929,428	-0.10%
2023-11-06	57.49	57.49	56.61	57.36	55.47	qfq	4,382,700	250,342,563	0.53%
2023-11-03	55.02	57.22	55.02	57.06	55.18	qfq	4,833,879	273,631,353	3.44%
2023-11-02	55.00	55.75	54.60	55.16	53.35	qfq	4,148,186	228,412,784	-0.40%
2023-11-01	56.30	56.30	54.81	55.38	53.56	qfq	4,564,751	252,318,864	-1.63%
2023-10-31	58.10	58.40	55.16	56.30	54.45	qfq	7,546,164	423,605,469	-4.64%
2023-10-30	57.84	59.22	56.80	59.04	57.10	qfq	3,968,118	233,136,676	1.71%
2023-10-27	55.42	58.36	55.27	58.05	56.14	qfq	6,773,316	389,105,498	3.48%
2023-10-26	55.86	56.54	54.97	56.10	54.25	qfq	2,681,907	149,065,677	0.05%
2023-10-25	55.21	57.00	55.21	56.07	54.23	qfq	5,127,070	288,278,977	3.05%
2023-10-24	54.72	54.96	53.60	54.41	52.62	qfq	3,837,525	207,817,761	-0.18%
2023-10-23	55.92	56.03	54.02	54.51	52.72	qfq	2,358,500	129,231,351	-2.52%
2023-10-20	56.46	56.99	55.00	55.92	54.08	qfq	4,235,541	237,963,315	-0.96%
2023-10-19	58.01	58.12	56.36	56.46	54.60	qfq	6,353,481	361,032,801	-3.65%
2023-10-18	58.86	59.30	58.00	58.60	56.67	qfq	4,165,092	243,242,009	-0.51%
2023-10-17	59.30	59.85	58.76	58.90	56.96	qfq	3,726,418	220,421,590	-1.11%
2023-10-16	58.93	59.75	58.27	59.56	57.60	qfq	5,554,365	328,863,366	1.24%
2023-10-13	59.10	59.30	58.54	58.83	56.89	qfq	2,820,220	165,888,151	-0.88%
2023-10-12	59.16	59.53	58.62	59.35	57.40	qfq	3,741,393	221,025,543	0.30%
2023-10-11	59.01	59.35	58.51	59.17	57.22	qfq	7,555,179	445,572,642	-0.22%
2023-10-10	61.50	62.07	58.70	59.30	57.35	qfq	10,595,459	628,337,819	-3.61%
2023-10-09	63.89	64.47	61.50	61.52	59.50	qfq	4,446,715	276,724,220	-3.72%
2023-09-28	65.42	65.78	63.40	63.90	61.80	qfq	2,678,600	172,102,662	-2.14%
2023-09-27	65.36	66.23	65.08	65.30	63.15	qfq	2,444,500	160,112,637	-0.50%
2023-09-26	65.20	66.00	64.68	65.63	63.47	qfq	2,474,913	161,430,322	0.18%
2023-09-25	65.47	66.01	64.80	65.51	63.35	qfq	2,589,595	169,468,258	1.27%
2023-09-22	65.30	65.30	64.01	64.69	62.56	qfq	3,062,404	197,646,669	-0.93%
2023-09-21	64.70	66.02	64.67	65.30	63.15	qfq	2,345,520	153,410,896	0.02%
2023-09-20	64.99	65.53	64.55	65.29	63.14	qfq	1,572,524	102,517,114	0.08%
2023-09-19	64.28	65.55	63.81	65.24	63.09	qfq	2,423,468	157,168,427	1.15%
2023-09-18	63.73	65.53	63.15	64.50	62.38	qfq	4,219,800	272,328,951	1.65%
2023-09-15	64.05	64.37	62.99	63.45	61.36	qfq	3,539,863	225,482,127	-0.13%
2023-09-14	64.50	64.59	63.31	63.53	61.44	qfq	2,449,583	155,833,677	-1.27%
2023-09-13	64.62	65.06	63.77	64.35	62.23	qfq	1,881,024	120,784,024	-0.62%
2023-09-12	65.08	65.55	64.15	64.75	62.62	qfq	2,243,956	144,910,475	-1.11%
2023-09-11	66.30	67.08	65.00	65.48	63.33	qfq	3,025,150	198,901,150	-1.74%
2023-09-08	65.10	66.88	65.10	66.64	64.45	qfq	1,962,857	129,981,313	1.71%
2023-09-07	65.93	66.30	65.25	65.52	63.36	qfq	2,627,503	172,656,830	-0.64%
2023-09-06	67.28	68.11	65.80	65.94	63.77	qfq	3,544,787	236,454,181	-1.73%
2023-09-05	66.70	67.48	65.75	67.10	64.89	qfq	3,436,717	229,378,317	-0.25%
2023-09-04	64.27	67.77	64.27	67.27	65.06	qfq	6,582,989	440,117,385	4.98%
2023-09-01	62.40	64.88	62.17	64.08	61.97	qfq	4,198,431	269,147,016	3.11%
2023-08-31	63.28	64.08	62.04	62.15	60.11	qfq	3,901,916	244,455,003	-1.49%
2023-08-30	60.69	63.75	60.50	63.09	61.01	qfq	10,007,942	626,323,463	3.21%
2023-08-29	62.80	63.00	58.27	61.13	59.12	qfq	15,501,203	940,168,573	-3.12%
2023-08-28	65.01	66.39	62.52	63.10	61.02	qfq	4,645,262	295,540,518	1.04%
2023-08-25	62.25	63.02	61.60	62.45	60.40	qfq	4,290,426	266,966,975	-0.68%
2023-08-24	63.51	63.99	62.45	62.88	60.81	qfq	3,622,808	228,178,666	-1.33%
2023-08-23	64.96	65.12	63.30	63.73	61.63	qfq	3,109,165	199,448,574	-1.89%
2023-08-22	65.03	65.25	63.75	64.96	62.82	qfq	2,065,805	133,340,548	0.70%
2023-08-21	65.50	65.60	64.50	64.51	62.39	qfq	2,295,733	149,140,236	-1.71%
2023-08-18	67.31	67.31	65.63	65.63	63.47	qfq	1,648,015	109,139,736	-2.16%
2023-08-17	65.14	67.40	64.13	67.08	64.87	qfq	4,082,292	271,366,212	2.69%
2023-08-16	65.36	65.89	65.01	65.32	63.17	qfq	1,738,600	113,721,154	-0.03%
2023-08-15	65.39	65.70	64.40	65.34	63.19	qfq	3,695,953	240,248,835	0.45%
2023-08-14	66.10	66.10	63.93	65.05	62.91	qfq	5,012,645	324,856,130	-1.84%
2023-08-11	68.59	68.59	66.17	66.27	64.09	qfq	3,987,735	265,893,842	-3.41%
2023-08-10	68.17	68.87	67.50	68.61	66.35	qfq	2,889,189	197,020,045	0.40%
2023-08-09	68.12	68.90	67.40	68.34	66.09	qfq	3,170,618	215,561,213	-0.47%
2023-08-08	69.33	69.90	68.20	68.66	66.40	qfq	2,538,712	174,975,508	-1.44%
2023-08-07	69.05	69.84	68.25	69.66	67.37	qfq	3,350,532	232,046,716	0.35%
2023-08-04	71.40	71.87	69.00	69.42	67.14	qfq	5,217,138	363,794,990	-2.94%
2023-08-03	71.30	71.97	70.43	71.52	69.17	qfq	3,174,950	225,736,066	0.07%
2023-08-02	70.63	73.33	70.27	71.47	69.12	qfq	4,960,799	356,675,699	1.19%
2023-08-01	71.77	73.04	69.99	70.63	68.31	qfq	5,564,646	397,096,376	-1.52%
2023-07-31	69.33	72.33	69.00	71.72	69.36	qfq	7,331,978	523,368,782	3.94%
2023-07-28	66.10	69.06	65.91	69.00	66.73	qfq	4,331,233	296,024,329	3.45%
2023-07-27	66.32	67.09	65.01	66.70	64.51	qfq	3,821,859	253,143,296	0.53%
2023-07-26	66.39	67.78	66.04	66.35	64.17	qfq	2,496,630	166,872,155	-0.05%
2023-07-25	66.36	68.54	66.01	66.38	64.20	qfq	4,712,627	315,466,686	0.30%
2023-07-24	66.91	67.51	65.50	66.18	64.00	qfq	3,370,905	223,028,912	-1.08%
2023-07-21	67.85	68.42	66.80	66.90	64.70	qfq	2,389,370	160,933,541	-1.43%
2023-07-20	68.37	69.88	67.57	67.87	65.64	qfq	4,596,001	315,639,730	-1.18%
2023-07-19	66.00	68.92	65.58	68.68	66.42	qfq	6,630,284	447,913,216	4.11%
2023-07-18	65.94	66.19	64.90	65.97	63.80	qfq	2,880,175	188,570,706	-0.06%
2023-07-17	67.17	67.17	65.30	66.01	63.84	qfq	2,348,429	154,767,110	-0.62%