SECURITY DETAIL · RAW DATA

保隆科技603197.SH

ASSECNYSTOCK

最近收盘价29.572026-07-17

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）5,019,400

成交额（元）151,213,008

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 5 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
2026-06-10	2026-06-17	cash_dividend	0.19	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-13	2025-10-20	cash_dividend	0.32	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-11	cash_dividend	0.51	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-13	2024-09-24	cash_dividend	0.21	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-25	2024-05-31	cash_dividend	0.64	—	—	—	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	30.43	31.20	29.56	29.57	29.57	qfq	5,019,400	151,213,008	-3.24%
2026-07-16	29.92	30.89	29.82	30.56	30.56	qfq	6,445,600	196,224,136	1.23%
2026-07-15	30.88	31.95	30.03	30.19	30.19	qfq	11,808,969	361,556,761	1.92%
2026-07-14	28.65	29.62	28.59	29.62	29.62	qfq	5,676,505	166,832,339	9.99%
2026-07-13	27.95	27.95	26.88	26.93	26.93	qfq	2,856,800	77,981,001	-3.86%
2026-07-10	27.69	28.34	27.48	28.01	28.01	qfq	2,277,749	63,782,801	1.05%
2026-07-09	28.01	28.06	27.31	27.72	27.72	qfq	2,484,436	68,589,136	-1.14%
2026-07-08	28.65	28.79	27.76	28.04	28.04	qfq	2,124,900	59,479,011	-1.86%
2026-07-07	29.33	29.88	28.50	28.57	28.57	qfq	2,413,739	70,006,672	-3.19%
2026-07-06	30.15	30.23	29.42	29.51	29.51	qfq	3,084,600	91,810,497	-2.38%
2026-07-03	29.21	30.75	29.21	30.23	30.23	qfq	5,434,146	164,447,764	3.85%
2026-07-02	28.38	29.92	28.25	29.11	29.11	qfq	4,256,124	124,874,452	2.93%
2026-07-01	28.00	28.60	27.63	28.28	28.28	qfq	2,743,304	77,075,764	1.22%
2026-06-30	27.01	28.90	26.83	27.94	27.94	qfq	3,678,996	102,274,870	3.56%
2026-06-29	27.06	27.28	26.12	26.98	26.98	qfq	3,656,143	97,712,476	-0.37%
2026-06-26	27.92	27.98	27.00	27.08	27.08	qfq	2,949,749	80,538,788	-3.04%
2026-06-25	28.63	28.85	27.83	27.93	27.93	qfq	2,820,716	79,100,994	-2.78%
2026-06-24	28.71	29.21	28.26	28.73	28.73	qfq	2,721,056	77,984,734	0.00%
2026-06-23	28.90	29.37	28.60	28.73	28.73	qfq	2,600,067	75,537,298	-0.45%
2026-06-22	29.18	29.29	27.89	28.86	28.86	qfq	3,737,028	106,153,393	-1.57%
2026-06-18	29.28	29.66	29.02	29.32	29.32	qfq	1,985,069	58,142,010	0.07%
2026-06-17	29.04	29.69	28.83	29.30	29.30	qfq	2,389,491	69,744,007	0.27%
2026-06-16	29.10	29.79	29.05	29.22	29.03	qfq	2,839,365	83,267,674	-1.35%
2026-06-15	28.83	29.76	28.83	29.62	29.43	qfq	3,959,618	116,412,722	3.46%
2026-06-12	28.44	29.18	28.41	28.63	28.44	qfq	3,863,897	111,365,336	1.56%
2026-06-11	28.68	28.93	28.00	28.19	28.01	qfq	2,877,300	81,424,863	-1.71%
2026-06-10	29.07	29.28	28.30	28.68	28.49	qfq	2,911,405	83,543,479	-2.18%
2026-06-09	29.76	29.99	29.02	29.32	29.13	qfq	2,564,343	75,234,475	-1.48%
2026-06-08	30.00	30.50	29.34	29.76	29.57	qfq	2,721,076	81,306,124	-1.94%
2026-06-05	30.10	30.85	29.25	30.35	30.15	qfq	3,535,589	105,899,495	0.83%
2026-06-04	30.41	30.80	29.90	30.10	29.90	qfq	2,518,940	76,348,011	-1.28%
2026-06-03	31.03	31.39	30.36	30.49	30.29	qfq	3,302,600	102,029,064	-1.74%
2026-06-02	32.18	32.18	30.97	31.03	30.83	qfq	4,201,800	131,677,056	-2.70%
2026-06-01	31.56	32.28	31.31	31.89	31.68	qfq	3,186,999	101,744,755	1.05%
2026-05-29	32.63	33.23	31.36	31.56	31.35	qfq	5,204,407	165,843,783	-4.10%
2026-05-28	33.12	33.28	32.31	32.91	32.70	qfq	2,721,504	89,149,821	-0.42%
2026-05-27	33.80	34.38	32.86	33.05	32.84	qfq	3,327,770	111,041,196	-2.68%
2026-05-26	34.34	34.71	33.58	33.96	33.74	qfq	3,921,884	133,670,696	-1.39%
2026-05-25	34.71	35.50	34.34	34.44	34.22	qfq	4,392,900	152,643,437	-0.84%
2026-05-22	35.22	35.33	34.32	34.73	34.50	qfq	5,248,987	182,013,331	-1.56%
2026-05-21	34.51	36.26	34.28	35.28	35.05	qfq	8,849,633	315,300,439	2.92%
2026-05-20	34.62	35.03	33.78	34.28	34.06	qfq	3,524,169	120,699,489	-1.04%
2026-05-19	35.00	35.73	34.58	34.64	34.41	qfq	3,193,780	111,847,069	-1.11%
2026-05-18	35.27	35.58	34.82	35.03	34.80	qfq	3,564,700	125,424,268	-0.65%
2026-05-15	34.05	35.55	34.05	35.26	35.03	qfq	5,122,846	178,811,479	3.52%
2026-05-14	34.82	34.98	34.06	34.06	33.84	qfq	1,958,637	67,357,190	-2.13%
2026-05-13	34.50	35.06	34.36	34.80	34.57	qfq	1,638,247	56,912,427	0.43%
2026-05-12	35.20	35.30	34.65	34.65	34.42	qfq	1,994,207	69,609,034	-1.28%
2026-05-11	34.92	35.25	34.75	35.10	34.87	qfq	2,422,700	84,949,582	0.52%
2026-05-08	34.93	35.23	34.62	34.92	34.69	qfq	2,324,500	81,307,590	0.37%
2026-05-07	34.60	34.97	34.22	34.79	34.56	qfq	2,479,349	86,036,713	1.13%
2026-05-06	33.84	34.70	33.84	34.40	34.18	qfq	2,885,189	99,245,930	1.65%
2026-04-30	34.24	34.24	33.74	33.84	33.62	qfq	1,706,450	57,876,535	-0.76%
2026-04-29	33.79	34.27	33.49	34.10	33.88	qfq	3,001,195	102,173,887	0.65%
2026-04-28	33.20	34.13	33.07	33.88	33.66	qfq	4,180,089	141,297,424	2.02%
2026-04-27	33.64	33.84	33.13	33.21	32.99	qfq	2,334,537	77,905,650	-1.51%
2026-04-24	33.61	33.95	33.61	33.72	33.50	qfq	1,808,500	61,113,253	-0.03%
2026-04-23	34.11	34.20	33.45	33.73	33.51	qfq	1,958,972	66,029,820	-1.11%
2026-04-22	33.47	34.35	33.35	34.11	33.89	qfq	2,647,333	89,964,915	1.64%
2026-04-21	33.48	33.66	33.25	33.56	33.34	qfq	1,692,200	56,606,565	0.09%
2026-04-20	33.38	33.88	33.07	33.53	33.31	qfq	2,292,300	77,033,003	0.48%
2026-04-17	33.06	33.46	32.73	33.37	33.15	qfq	2,301,500	76,233,019	0.79%
2026-04-16	33.03	33.29	32.97	33.11	32.89	qfq	1,960,500	64,996,225	0.27%
2026-04-15	32.96	33.49	32.89	33.02	32.81	qfq	1,952,704	64,721,291	0.76%
2026-04-14	33.31	33.48	32.68	32.77	32.56	qfq	3,181,020	104,872,694	-1.27%
2026-04-13	33.20	33.38	33.05	33.19	32.97	qfq	1,527,800	50,704,700	-0.87%
2026-04-10	32.65	34.37	32.64	33.48	33.26	qfq	3,383,259	113,764,256	3.02%
2026-04-09	32.36	32.68	32.22	32.50	32.29	qfq	1,749,911	56,859,873	-0.18%
2026-04-08	32.00	32.56	32.00	32.56	32.35	qfq	2,126,920	68,819,867	3.73%
2026-04-07	31.34	31.67	31.23	31.39	31.19	qfq	1,095,600	34,442,931	0.16%
2026-04-03	32.20	32.23	31.29	31.34	31.14	qfq	1,405,000	44,403,126	-2.34%
2026-04-02	32.40	32.50	31.88	32.09	31.88	qfq	1,412,800	45,522,582	-1.38%
2026-04-01	32.60	32.64	32.16	32.54	32.33	qfq	1,635,741	53,022,013	1.78%
2026-03-31	31.88	32.34	31.88	31.97	31.76	qfq	1,434,800	46,064,934	0.28%
2026-03-30	31.58	31.95	31.47	31.88	31.67	qfq	1,164,304	36,961,751	-0.69%
2026-03-27	31.61	32.18	31.61	32.10	31.89	qfq	1,269,125	40,549,545	-0.06%
2026-03-26	32.12	32.60	31.92	32.12	31.91	qfq	1,522,060	49,018,691	-0.03%
2026-03-25	32.00	32.30	31.87	32.13	31.92	qfq	1,503,320	48,293,184	0.82%
2026-03-24	32.00	32.20	31.30	31.87	31.66	qfq	1,983,342	62,776,655	0.79%
2026-03-23	31.43	32.80	31.35	31.62	31.41	qfq	2,993,300	95,618,051	-3.80%
2026-03-20	33.52	33.88	32.83	32.87	32.66	qfq	1,520,800	50,696,738	-1.88%
2026-03-19	34.20	34.20	33.45	33.50	33.28	qfq	2,013,191	68,003,867	-2.56%
2026-03-18	34.18	34.39	33.82	34.38	34.16	qfq	1,312,835	44,886,194	0.50%
2026-03-17	34.58	34.82	34.05	34.21	33.99	qfq	1,335,900	45,878,434	-0.61%
2026-03-16	34.14	34.43	33.70	34.42	34.20	qfq	1,458,521	49,779,494	0.94%
2026-03-13	34.45	34.64	34.06	34.10	33.88	qfq	1,589,116	54,539,884	-1.16%
2026-03-12	34.70	34.70	34.40	34.50	34.28	qfq	1,549,672	53,517,424	-0.66%
2026-03-11	34.93	35.18	34.70	34.73	34.50	qfq	1,883,333	65,703,754	-0.60%
2026-03-10	34.51	34.95	34.36	34.94	34.71	qfq	2,259,577	78,561,335	2.55%
2026-03-09	34.39	34.39	33.55	34.07	33.85	qfq	3,083,665	104,385,782	-2.04%
2026-03-06	34.50	34.78	34.30	34.78	34.55	qfq	1,888,577	65,421,950	0.84%
2026-03-05	34.69	35.02	34.34	34.49	34.27	qfq	2,889,371	100,087,016	0.32%
2026-03-04	34.60	35.00	34.25	34.38	34.16	qfq	2,928,900	101,228,737	-1.12%
2026-03-03	35.73	36.28	34.76	34.77	34.54	qfq	4,820,300	169,840,136	-3.01%
2026-03-02	36.51	36.58	35.54	35.85	35.62	qfq	5,115,636	183,821,247	-3.06%
2026-02-27	36.94	37.50	36.86	36.98	36.74	qfq	3,312,421	122,801,832	-0.14%
2026-02-26	37.24	37.31	36.88	37.03	36.79	qfq	3,171,700	117,458,050	-0.59%
2026-02-25	37.32	37.48	37.10	37.25	37.01	qfq	3,926,947	146,217,621	-0.40%
2026-02-24	38.46	38.48	37.22	37.40	37.16	qfq	3,989,060	149,747,745	-1.03%
2026-02-13	36.29	38.29	36.20	37.79	37.54	qfq	8,472,134	319,922,686	4.08%
2026-02-12	36.09	36.42	35.95	36.31	36.07	qfq	1,920,670	69,670,192	0.41%
2026-02-11	36.08	36.48	36.00	36.16	35.92	qfq	1,883,274	68,327,144	0.11%
2026-02-10	36.21	36.54	36.06	36.12	35.89	qfq	2,468,390	89,465,376	-0.22%
2026-02-09	35.94	36.20	35.63	36.20	35.96	qfq	2,907,553	104,401,462	1.83%
2026-02-06	35.21	35.83	35.05	35.55	35.32	qfq	2,120,043	75,367,490	0.00%
2026-02-05	35.51	35.77	35.39	35.55	35.32	qfq	2,385,648	84,820,896	-0.20%
2026-02-04	36.02	36.16	34.93	35.62	35.39	qfq	5,173,840	183,556,484	-1.08%
2026-02-03	35.84	36.07	35.66	36.01	35.78	qfq	2,334,461	83,778,517	1.12%
2026-02-02	36.58	36.67	35.57	35.61	35.38	qfq	4,451,971	160,696,505	-3.02%
2026-01-30	37.11	37.40	36.29	36.72	36.48	qfq	4,363,800	160,171,560	-1.82%
2026-01-29	37.09	38.19	36.61	37.40	37.16	qfq	5,647,446	212,138,984	0.59%
2026-01-28	37.96	38.15	37.15	37.18	36.94	qfq	4,009,428	150,271,391	-0.91%
2026-01-27	37.68	37.94	36.81	37.52	37.28	qfq	4,187,362	155,962,005	-0.71%
2026-01-26	39.23	39.42	37.68	37.79	37.54	qfq	7,509,526	287,166,058	-3.65%
2026-01-23	38.42	39.35	38.42	39.22	38.96	qfq	7,193,098	280,314,224	2.11%
2026-01-22	38.80	39.10	38.23	38.41	38.16	qfq	4,201,206	161,788,198	-0.70%
2026-01-21	38.55	39.13	38.20	38.68	38.43	qfq	5,127,731	198,700,979	-0.21%
2026-01-20	38.46	39.22	38.34	38.76	38.51	qfq	6,441,098	249,760,734	0.70%
2026-01-19	38.62	38.79	38.40	38.49	38.24	qfq	3,364,073	129,751,484	-0.03%
2026-01-16	38.40	38.70	38.31	38.50	38.25	qfq	3,714,815	143,098,908	0.18%
2026-01-15	38.08	39.14	38.06	38.43	38.18	qfq	5,245,281	202,557,028	1.08%
2026-01-14	38.60	38.91	37.61	38.02	37.77	qfq	8,316,295	319,110,999	-1.68%
2026-01-13	39.25	39.48	38.60	38.67	38.42	qfq	6,910,404	268,819,214	-2.10%
2026-01-12	38.98	39.98	38.68	39.50	39.24	qfq	9,417,192	369,628,414	1.33%
2026-01-09	39.22	39.39	38.41	38.98	38.73	qfq	10,110,477	392,331,161	-1.32%
2026-01-08	38.49	41.18	38.33	39.50	39.24	qfq	14,496,932	576,987,634	2.28%
2026-01-07	38.75	39.06	38.20	38.62	38.37	qfq	6,630,571	255,827,602	-0.34%
2026-01-06	38.10	39.18	37.96	38.75	38.50	qfq	8,268,413	318,449,134	1.97%
2026-01-05	37.00	38.18	36.42	38.00	37.75	qfq	9,676,420	365,055,682	2.73%
2025-12-31	36.84	37.25	36.35	36.99	36.75	qfq	5,032,945	185,501,595	1.12%
2025-12-30	35.94	36.88	35.84	36.58	36.34	qfq	4,331,394	158,070,826	1.44%
2025-12-29	36.30	36.43	36.00	36.06	35.83	qfq	2,471,080	89,374,963	-0.33%
2025-12-26	36.44	36.64	36.05	36.18	35.94	qfq	3,265,400	118,664,223	-1.07%
2025-12-25	36.31	36.72	36.15	36.57	36.33	qfq	2,880,314	105,078,070	0.30%
2025-12-24	36.34	36.77	36.19	36.46	36.22	qfq	3,228,735	117,769,836	0.80%
2025-12-23	36.66	37.17	36.09	36.17	35.93	qfq	4,204,952	153,200,279	-2.06%
2025-12-22	37.10	37.66	36.81	36.93	36.69	qfq	7,705,800	286,907,664	0.74%
2025-12-19	35.31	36.93	35.23	36.66	36.42	qfq	8,115,816	295,082,159	4.06%
2025-12-18	35.19	35.70	35.01	35.23	35.00	qfq	3,019,789	106,930,775	-0.70%
2025-12-17	34.93	35.93	34.92	35.48	35.25	qfq	4,327,885	153,524,165	0.80%
2025-12-16	35.52	36.26	34.99	35.20	34.97	qfq	4,415,168	156,467,845	1.73%
2025-12-15	34.66	34.97	34.58	34.60	34.38	qfq	1,575,206	54,659,433	-0.69%
2025-12-12	34.87	35.12	34.60	34.84	34.61	qfq	1,673,800	58,438,083	-0.11%
2025-12-11	35.35	35.41	34.79	34.88	34.65	qfq	2,296,737	80,378,807	-1.33%
2025-12-10	35.05	35.35	34.89	35.35	35.12	qfq	1,556,144	54,675,654	0.86%
2025-12-09	35.56	35.60	35.02	35.05	34.82	qfq	1,734,007	61,171,584	-1.43%
2025-12-08	35.44	35.81	35.39	35.56	35.33	qfq	1,884,771	67,075,026	0.37%
2025-12-05	34.99	35.47	34.61	35.43	35.20	qfq	1,729,724	60,676,304	1.52%
2025-12-04	35.33	35.42	34.90	34.90	34.67	qfq	1,604,800	56,344,083	-0.99%
2025-12-03	35.36	35.58	35.06	35.25	35.02	qfq	1,328,410	46,854,263	-0.28%
2025-12-02	35.49	35.64	35.24	35.35	35.12	qfq	1,541,900	54,534,255	-0.25%
2025-12-01	35.40	35.54	35.30	35.44	35.21	qfq	1,768,300	62,667,328	0.14%
2025-11-28	35.00	35.44	34.70	35.39	35.16	qfq	1,723,544	60,525,397	1.26%
2025-11-27	34.87	35.18	34.83	34.95	34.72	qfq	1,857,615	65,096,828	0.34%
2025-11-26	35.13	35.13	34.80	34.83	34.60	qfq	1,637,440	57,221,444	-0.60%
2025-11-25	35.09	35.46	35.02	35.04	34.81	qfq	2,365,000	83,342,449	0.43%
2025-11-24	34.68	34.99	34.31	34.89	34.66	qfq	2,271,300	78,714,354	1.42%
2025-11-21	34.50	34.84	34.10	34.40	34.18	qfq	3,084,400	106,442,676	-0.81%
2025-11-20	35.17	35.34	34.48	34.68	34.45	qfq	2,971,605	103,401,284	-1.25%
2025-11-19	36.29	36.29	34.92	35.12	34.89	qfq	3,669,550	130,045,412	-2.20%
2025-11-18	36.26	36.29	35.91	35.91	35.68	qfq	2,654,300	95,653,870	-1.29%
2025-11-17	36.50	36.50	35.80	36.38	36.14	qfq	3,712,758	134,244,721	-0.63%
2025-11-14	36.76	36.76	36.51	36.61	36.37	qfq	3,208,426	117,606,921	-0.54%
2025-11-13	37.01	37.02	36.75	36.81	36.57	qfq	2,905,217	107,153,743	-0.38%
2025-11-12	37.21	37.30	36.86	36.95	36.71	qfq	2,820,107	104,371,271	-0.81%
2025-11-11	37.06	37.34	36.97	37.25	37.01	qfq	3,606,906	134,031,714	0.38%
2025-11-10	36.80	37.17	36.45	37.11	36.87	qfq	4,026,884	148,118,740	0.92%
2025-11-07	37.27	37.27	36.77	36.77	36.53	qfq	3,966,375	146,269,159	-1.34%
2025-11-06	37.44	37.46	37.03	37.27	37.03	qfq	2,902,323	107,921,331	0.35%
2025-11-05	36.75	37.21	36.64	37.14	36.90	qfq	3,013,219	111,468,584	0.43%
2025-11-04	37.32	37.50	36.66	36.98	36.74	qfq	5,066,359	187,913,838	-0.96%
2025-11-03	37.87	37.87	36.97	37.34	37.10	qfq	6,256,535	232,809,609	-0.80%
2025-10-31	37.70	38.24	37.64	37.64	37.40	qfq	5,673,984	214,804,594	-0.03%
2025-10-30	38.78	38.78	37.61	37.65	37.41	qfq	10,404,959	395,731,992	-4.34%
2025-10-29	39.13	39.39	38.88	39.36	39.10	qfq	4,408,800	172,324,498	0.41%
2025-10-28	38.80	39.58	38.68	39.20	38.95	qfq	5,433,148	213,081,108	1.29%
2025-10-27	38.71	39.05	38.61	38.70	38.45	qfq	5,001,000	194,061,458	0.31%
2025-10-24	38.16	38.63	38.07	38.58	38.33	qfq	5,322,800	204,510,850	1.61%
2025-10-23	38.00	38.05	37.46	37.97	37.72	qfq	3,330,497	125,511,996	-0.16%
2025-10-22	38.29	38.49	37.90	38.03	37.78	qfq	4,504,688	171,786,711	-0.65%
2025-10-21	38.10	38.48	37.85	38.28	38.03	qfq	4,618,801	176,684,009	0.92%
2025-10-20	38.80	38.88	37.51	37.93	37.68	qfq	7,073,130	269,258,560	-1.56%
2025-10-17	39.95	40.04	38.50	38.53	37.97	qfq	9,013,100	351,105,653	-3.82%
2025-10-16	40.71	41.10	39.89	40.06	39.47	qfq	4,797,916	194,125,193	-2.03%
2025-10-15	39.55	41.40	39.05	40.89	40.29	qfq	9,133,931	367,053,010	3.91%
2025-10-14	41.95	41.96	39.21	39.35	38.77	qfq	10,467,876	422,390,282	-4.93%
2025-10-13	41.00	41.48	40.22	41.39	40.78	qfq	10,563,900	431,518,359	-4.15%
2025-10-10	43.57	43.88	42.83	43.18	42.55	qfq	6,637,260	286,797,786	-1.26%
2025-10-09	44.66	44.86	43.22	43.73	43.09	qfq	9,166,194	400,197,102	-2.08%
2025-09-30	45.28	45.59	44.20	44.66	44.01	qfq	6,531,963	293,193,289	-1.37%
2025-09-29	45.11	45.99	44.60	45.28	44.62	qfq	7,949,533	359,632,577	0.40%
2025-09-26	45.14	45.77	44.59	45.10	44.44	qfq	7,866,000	355,738,424	-0.57%
2025-09-25	43.71	46.99	43.71	45.36	44.70	qfq	14,992,062	688,396,739	3.44%
2025-09-24	44.22	44.22	43.01	43.85	43.21	qfq	7,923,871	346,120,590	-0.84%
2025-09-23	44.01	44.53	43.25	44.22	43.57	qfq	9,204,602	403,400,045	0.02%
2025-09-22	44.20	44.78	43.30	44.21	43.56	qfq	9,748,425	428,952,704	1.05%
2025-09-19	42.32	44.90	41.93	43.75	43.11	qfq	17,271,781	760,014,409	2.17%
2025-09-18	43.50	45.08	42.02	42.82	42.19	qfq	19,647,644	857,653,519	-0.07%
2025-09-17	40.10	43.38	40.05	42.85	42.22	qfq	20,093,417	845,539,981	6.83%
2025-09-16	38.90	40.39	38.90	40.11	39.52	qfq	10,243,872	406,821,436	2.90%
2025-09-15	38.70	40.08	38.65	38.98	38.41	qfq	8,028,797	316,070,699	0.98%
2025-09-12	39.26	39.26	38.58	38.60	38.03	qfq	6,530,152	253,530,264	-1.68%
2025-09-11	38.83	39.27	38.11	39.26	38.68	qfq	6,272,554	242,970,011	1.06%
2025-09-10	40.01	40.28	38.77	38.85	38.28	qfq	8,813,396	345,861,284	-3.31%
2025-09-09	40.04	41.78	39.85	40.18	39.59	qfq	9,812,768	399,699,028	-0.35%
2025-09-08	38.00	41.65	38.00	40.32	39.73	qfq	17,641,442	709,253,223	6.13%
2025-09-05	37.59	38.10	37.45	37.99	37.43	qfq	4,880,025	184,511,132	1.04%
2025-09-04	38.12	38.34	37.25	37.60	37.05	qfq	6,852,030	259,195,369	-1.34%
2025-09-03	38.15	38.50	37.83	38.11	37.55	qfq	6,608,524	252,124,820	0.05%
2025-09-02	37.98	38.37	37.23	38.09	37.53	qfq	9,300,687	351,594,195	0.74%
2025-09-01	38.58	38.91	37.63	37.81	37.26	qfq	13,792,097	525,202,321	-1.92%
2025-08-29	40.50	40.50	38.45	38.55	37.99	qfq	27,351,820	1,064,220,933	-9.76%
2025-08-28	42.81	43.48	41.46	42.72	42.09	qfq	8,750,257	371,879,249	-0.21%
2025-08-27	43.08	44.90	42.81	42.81	42.18	qfq	8,726,250	384,051,531	-0.60%
2025-08-26	42.84	43.42	42.60	43.07	42.44	qfq	4,771,628	205,589,792	0.26%
2025-08-25	43.19	43.73	42.62	42.96	42.33	qfq	6,418,871	276,727,169	-0.49%
2025-08-22	43.19	43.28	42.71	43.17	42.54	qfq	5,686,759	244,558,891	0.65%
2025-08-21	43.24	43.26	42.39	42.89	42.26	qfq	5,653,934	241,826,535	-0.81%
2025-08-20	43.01	43.59	42.60	43.24	42.61	qfq	7,702,179	331,711,431	0.68%
2025-08-19	42.28	43.18	41.38	42.95	42.32	qfq	8,806,090	373,411,998	1.58%
2025-08-18	42.20	42.43	41.70	42.28	41.66	qfq	8,595,095	362,388,127	0.79%
2025-08-15	40.00	42.28	40.00	41.95	41.34	qfq	10,698,107	443,530,692	4.51%
2025-08-14	40.98	41.08	39.75	40.14	39.55	qfq	6,128,200	247,237,182	-1.98%
2025-08-13	40.80	41.11	40.32	40.95	40.35	qfq	7,075,041	287,986,341	0.99%
2025-08-12	40.75	41.55	40.54	40.55	39.96	qfq	6,241,349	255,270,811	0.15%
2025-08-11	40.21	40.65	40.09	40.49	39.90	qfq	4,804,789	194,086,469	0.17%
2025-08-08	40.36	40.65	39.96	40.42	39.83	qfq	4,120,544	166,038,757	-0.15%
2025-08-07	40.77	40.98	40.20	40.48	39.89	qfq	3,754,800	151,868,808	-0.69%
2025-08-06	40.21	40.93	39.93	40.76	40.16	qfq	4,969,227	201,473,934	1.49%
2025-08-05	40.18	40.48	39.89	40.16	39.57	qfq	3,552,900	142,563,141	-0.22%
2025-08-04	39.12	40.29	38.99	40.25	39.66	qfq	5,413,729	215,402,662	2.57%
2025-08-01	38.75	40.28	38.75	39.24	38.66	qfq	5,728,628	226,330,222	1.26%
2025-07-31	39.47	40.00	38.61	38.75	38.18	qfq	5,349,969	210,263,096	-1.80%
2025-07-30	40.68	40.68	39.21	39.46	38.88	qfq	7,478,335	297,071,263	-3.40%
2025-07-29	40.58	41.10	39.75	40.85	40.25	qfq	6,751,248	272,123,318	0.64%
2025-07-28	40.35	40.94	40.26	40.59	40.00	qfq	3,838,770	155,597,751	1.00%
2025-07-25	40.31	40.56	39.93	40.19	39.60	qfq	3,778,800	151,755,412	-0.10%
2025-07-24	39.52	41.16	39.45	40.23	39.64	qfq	6,301,616	254,014,728	1.72%
2025-07-23	39.42	40.31	39.23	39.55	38.97	qfq	5,123,938	203,789,260	0.38%
2025-07-22	39.78	39.83	39.30	39.40	38.82	qfq	5,005,400	197,734,528	-0.81%
2025-07-21	39.92	40.20	39.50	39.72	39.14	qfq	4,446,144	176,574,383	-0.48%
2025-07-18	40.20	40.35	39.70	39.91	39.33	qfq	4,850,462	193,856,313	-0.40%
2025-07-17	39.33	40.14	39.13	40.07	39.48	qfq	6,230,645	247,685,651	2.90%
2025-07-16	38.89	39.38	38.65	38.94	38.37	qfq	3,819,198	148,948,116	0.36%
2025-07-15	38.79	39.00	38.36	38.80	38.23	qfq	3,068,179	118,786,893	0.00%
2025-07-14	39.01	39.12	38.55	38.80	38.23	qfq	2,605,744	101,245,438	-0.23%
2025-07-11	38.57	39.10	38.45	38.89	38.32	qfq	3,932,282	152,920,054	0.41%
2025-07-10	37.81	39.68	37.80	38.73	38.16	qfq	5,684,852	220,558,115	1.92%
2025-07-09	38.16	38.48	37.86	38.00	37.44	qfq	2,860,200	109,086,250	-0.31%
2025-07-08	37.50	38.24	37.35	38.12	37.56	qfq	2,706,461	102,766,307	1.33%
2025-07-07	38.01	38.18	37.52	37.62	37.07	qfq	2,392,834	90,089,127	-1.29%
2025-07-04	38.57	38.68	38.06	38.11	37.55	qfq	2,854,829	109,263,994	-1.65%
2025-07-03	38.48	38.92	38.36	38.75	38.18	qfq	3,285,987	127,114,616	1.12%
2025-07-02	38.86	38.87	38.09	38.32	37.76	qfq	3,319,513	127,571,857	-1.59%
2025-07-01	38.99	39.15	38.62	38.94	38.37	qfq	2,766,852	107,524,579	-0.33%
2025-06-30	39.18	39.49	38.91	39.07	38.50	qfq	4,005,940	156,704,799	-0.38%
2025-06-27	40.11	40.11	39.06	39.22	38.65	qfq	5,137,878	202,442,848	1.06%
2025-06-26	39.22	39.47	38.65	38.81	38.24	qfq	4,308,127	167,982,644	-1.02%
2025-06-25	38.11	39.36	38.06	39.21	38.64	qfq	6,503,491	252,582,046	2.70%
2025-06-24	37.30	38.25	37.04	38.18	37.62	qfq	6,794,903	257,006,496	4.66%
2025-06-23	35.88	36.87	35.70	36.48	35.95	qfq	2,262,436	82,141,733	0.97%
2025-06-20	36.41	36.79	36.11	36.13	35.60	qfq	2,260,480	82,091,848	-1.37%
2025-06-19	36.76	37.87	36.54	36.63	36.09	qfq	4,226,666	157,284,224	-0.52%
2025-06-18	36.66	36.87	36.12	36.82	36.28	qfq	2,279,359	83,353,048	0.55%
2025-06-17	36.35	36.68	36.08	36.62	36.08	qfq	2,322,152	84,453,781	0.74%
2025-06-16	36.12	36.56	36.07	36.35	35.82	qfq	3,036,800	110,301,182	0.00%
2025-06-13	37.50	37.60	36.29	36.35	35.82	qfq	5,338,834	196,642,848	-3.99%
2025-06-12	38.10	38.57	37.48	37.86	37.31	qfq	4,813,560	182,321,912	-0.94%
2025-06-11	38.38	39.12	38.20	38.22	37.66	qfq	5,387,385	208,091,694	0.00%
2025-06-10	38.59	38.65	37.67	38.22	37.16	qfq	3,397,775	129,718,984	-0.60%
2025-06-09	38.11	38.58	37.92	38.45	37.38	qfq	3,100,645	118,886,474	0.89%
2025-06-06	38.78	38.86	37.80	38.11	37.05	qfq	3,757,689	143,453,938	-1.24%
2025-06-05	37.57	39.30	37.41	38.59	37.52	qfq	5,691,852	218,597,601	2.50%
2025-06-04	37.35	37.88	37.33	37.65	36.60	qfq	2,912,670	109,712,077	0.80%
2025-06-03	37.37	37.67	36.98	37.35	36.31	qfq	4,479,842	167,082,051	-1.19%
2025-05-30	39.05	39.12	37.78	37.80	36.75	qfq	5,028,500	191,373,868	-3.20%
2025-05-29	38.15	39.50	38.13	39.05	37.96	qfq	6,747,601	264,182,954	2.23%
2025-05-28	38.31	39.10	38.11	38.20	37.14	qfq	3,715,538	143,245,964	-0.47%
2025-05-27	39.56	39.56	37.96	38.38	37.31	qfq	6,505,727	249,071,744	-2.59%
2025-05-26	39.90	40.14	39.00	39.40	38.30	qfq	5,636,900	222,312,058	-1.65%
2025-05-23	40.08	41.42	39.81	40.06	38.95	qfq	7,281,820	296,397,211	-0.37%
2025-05-22	40.91	41.26	40.20	40.21	39.09	qfq	5,997,700	244,004,672	-2.87%
2025-05-21	40.86	41.98	40.86	41.40	40.25	qfq	9,277,353	383,638,352	2.53%
2025-05-20	40.10	40.60	39.63	40.38	39.26	qfq	7,966,177	319,387,195	-0.59%
2025-05-19	41.89	42.08	39.85	40.62	39.49	qfq	14,297,477	580,752,138	1.58%
2025-05-16	38.68	41.10	38.68	39.99	38.88	qfq	11,123,208	444,874,264	4.66%
2025-05-15	39.03	39.08	38.03	38.21	37.15	qfq	3,599,494	138,042,424	-2.38%
2025-05-14	39.40	39.80	38.85	39.14	38.05	qfq	4,367,968	171,375,482	-0.94%
2025-05-13	40.60	40.94	39.44	39.51	38.41	qfq	6,124,588	245,833,422	-0.60%
2025-05-12	39.61	40.13	39.19	39.75	38.64	qfq	5,479,869	216,800,910	2.77%
2025-05-09	39.70	39.75	38.60	38.68	37.60	qfq	4,623,529	180,173,715	-2.57%
2025-05-08	39.45	40.19	39.16	39.70	38.60	qfq	4,799,740	190,321,250	0.20%
2025-05-07	40.52	40.95	39.20	39.62	38.52	qfq	6,016,074	240,068,227	-1.17%
2025-05-06	38.12	40.20	37.82	40.09	38.98	qfq	9,777,431	384,246,676	7.16%
2025-04-30	37.38	37.62	36.11	37.41	36.37	qfq	10,611,935	392,364,244	0.00%
2025-04-29	36.25	37.50	36.16	37.41	36.37	qfq	4,681,600	173,779,730	3.23%
2025-04-28	36.61	36.80	36.05	36.24	35.23	qfq	3,329,020	121,010,199	-1.68%
2025-04-25	35.59	37.50	35.50	36.86	35.84	qfq	5,402,271	199,028,349	2.56%
2025-04-24	36.49	37.29	35.83	35.94	34.94	qfq	4,770,641	173,502,194	-1.53%
2025-04-23	35.30	36.69	35.16	36.50	35.49	qfq	9,095,849	326,808,193	6.79%
2025-04-22	34.99	35.00	34.08	34.18	33.23	qfq	3,794,698	130,206,234	-1.70%
2025-04-21	33.84	34.88	33.66	34.77	33.80	qfq	3,636,822	124,788,381	2.32%
2025-04-18	34.21	34.44	33.50	33.98	33.04	qfq	3,862,000	130,987,202	-0.79%
2025-04-17	34.22	34.97	33.81	34.25	33.30	qfq	3,709,402	127,970,153	-0.38%
2025-04-16	36.35	36.78	34.10	34.38	33.42	qfq	8,049,186	280,654,724	-6.42%
2025-04-15	37.77	38.29	36.66	36.74	35.72	qfq	6,216,822	232,778,001	0.03%
2025-04-14	37.41	37.50	36.38	36.73	35.71	qfq	4,224,626	155,997,393	0.77%
2025-04-11	35.15	36.89	35.01	36.45	35.44	qfq	4,111,091	148,386,172	2.50%
2025-04-10	36.00	37.00	35.44	35.56	34.57	qfq	6,642,312	240,662,766	3.34%
2025-04-09	33.91	34.80	32.32	34.41	33.45	qfq	6,478,588	219,540,458	-1.57%
2025-04-08	36.60	36.70	33.98	34.96	33.99	qfq	9,998,150	349,605,219	-6.97%
2025-04-07	38.50	38.98	37.58	37.58	36.54	qfq	3,597,490	136,403,318	-10.01%
2025-04-03	43.50	43.90	41.61	41.76	40.60	qfq	5,599,600	237,845,022	-5.54%
2025-04-02	43.60	44.45	43.60	44.21	42.98	qfq	1,760,550	77,672,780	0.48%
2025-04-01	44.45	44.45	43.57	44.00	42.78	qfq	2,897,420	127,306,449	-0.09%
2025-03-31	44.89	44.95	43.66	44.04	42.82	qfq	3,470,150	152,989,853	-1.94%
2025-03-28	44.91	46.10	44.67	44.91	43.66	qfq	3,585,110	162,679,673	-0.18%
2025-03-27	45.26	46.00	44.55	44.99	43.74	qfq	3,389,150	153,398,332	-0.27%
2025-03-26	44.20	45.88	44.20	45.11	43.86	qfq	3,410,828	154,645,191	1.28%
2025-03-25	45.87	46.66	44.12	44.54	43.30	qfq	3,912,413	175,658,553	-3.01%
2025-03-24	44.48	46.19	44.28	45.92	44.64	qfq	5,590,097	254,819,838	3.24%
2025-03-21	47.00	47.00	44.21	44.48	43.24	qfq	5,791,400	261,327,161	-5.76%
2025-03-20	46.98	47.80	46.17	47.20	45.89	qfq	3,842,149	180,807,702	0.38%
2025-03-19	46.50	48.15	45.81	47.02	45.71	qfq	4,905,220	231,094,829	0.19%
2025-03-18	46.27	47.24	45.60	46.93	45.63	qfq	6,188,334	288,014,347	2.33%
2025-03-17	45.75	46.22	44.91	45.86	44.58	qfq	3,876,436	177,208,907	0.13%
2025-03-14	44.25	45.88	43.50	45.80	44.53	qfq	5,949,305	267,548,663	3.27%
2025-03-13	47.03	47.42	44.09	44.35	43.12	qfq	8,220,039	370,589,720	-6.24%
2025-03-12	47.90	48.99	47.11	47.30	45.98	qfq	5,565,325	266,869,134	0.66%
2025-03-11	47.23	48.31	46.50	46.99	45.68	qfq	5,505,874	259,485,323	-2.49%
2025-03-10	49.20	50.10	47.50	48.19	46.85	qfq	7,377,105	354,634,267	-3.04%
2025-03-07	49.39	50.38	48.70	49.70	48.32	qfq	6,308,732	312,715,576	-0.22%
2025-03-06	48.81	50.10	48.58	49.81	48.43	qfq	7,674,392	379,523,444	3.10%
2025-03-05	48.17	48.99	47.60	48.31	46.97	qfq	4,551,600	219,140,862	0.31%
2025-03-04	48.00	49.80	47.89	48.16	46.82	qfq	7,704,224	374,617,157	-1.01%
2025-03-03	49.09	50.11	47.91	48.65	47.30	qfq	7,107,260	348,348,242	0.04%
2025-02-28	51.62	51.62	48.27	48.63	47.28	qfq	9,146,026	451,470,207	-6.87%
2025-02-27	51.91	53.13	49.98	52.22	50.77	qfq	9,151,533	471,633,648	0.13%
2025-02-26	52.13	54.99	51.38	52.15	50.70	qfq	10,104,085	536,637,518	-0.67%
2025-02-25	49.58	53.96	49.32	52.50	51.04	qfq	10,957,815	567,436,658	4.46%
2025-02-24	51.15	51.95	49.48	50.26	48.86	qfq	7,936,692	400,604,205	-2.79%
2025-02-21	49.12	53.20	48.90	51.70	50.26	qfq	13,433,267	686,332,149	4.97%
2025-02-20	48.24	50.00	47.68	49.25	47.88	qfq	9,251,748	451,991,169	1.74%
2025-02-19	46.68	48.94	46.50	48.41	47.06	qfq	9,006,147	434,219,877	3.57%
2025-02-18	47.46	48.36	46.48	46.74	45.44	qfq	8,305,823	392,972,847	-1.56%
2025-02-17	48.17	49.42	47.04	47.48	46.16	qfq	11,160,073	534,733,869	-2.14%
2025-02-14	46.99	49.98	46.29	48.52	47.17	qfq	13,954,276	676,366,455	4.32%
2025-02-13	47.36	48.19	46.40	46.51	45.22	qfq	10,528,226	496,413,258	-2.82%
2025-02-12	44.37	48.85	43.70	47.86	46.53	qfq	17,327,350	810,782,997	6.36%
2025-02-11	46.97	48.17	44.70	45.00	43.75	qfq	21,336,123	985,784,870	-0.04%
2025-02-10	44.00	45.30	43.32	45.02	43.77	qfq	15,963,654	712,653,881	3.42%
2025-02-07	43.00	45.01	42.88	43.53	42.32	qfq	23,773,397	1,042,356,753	4.31%
2025-02-06	37.68	41.73	37.68	41.73	40.57	qfq	14,844,604	598,763,375	9.99%
2025-02-05	35.67	38.50	35.40	37.94	36.89	qfq	8,203,694	305,158,613	7.21%
2025-01-27	36.91	36.91	35.21	35.39	34.41	qfq	3,359,356	120,010,592	-3.04%
2025-01-24	35.53	36.70	35.49	36.50	35.49	qfq	4,282,220	155,452,661	2.38%
2025-01-23	36.29	36.70	35.53	35.65	34.66	qfq	4,047,356	146,212,564	-0.89%
2025-01-22	37.60	37.60	35.90	35.97	34.97	qfq	3,689,800	134,318,034	-3.02%
2025-01-21	37.30	37.56	36.81	37.09	36.06	qfq	2,870,000	106,710,153	-0.05%
2025-01-20	36.74	38.06	36.74	37.11	36.08	qfq	2,757,163	103,324,769	1.81%
2025-01-17	35.72	36.76	35.72	36.45	35.44	qfq	2,400,340	87,316,865	1.62%
2025-01-16	36.18	36.59	35.53	35.87	34.87	qfq	1,771,340	63,813,349	-0.28%
2025-01-15	36.63	36.68	35.89	35.97	34.97	qfq	1,870,417	67,576,270	-1.13%
2025-01-14	34.43	36.57	34.30	36.38	35.37	qfq	3,223,840	115,379,307	6.06%
2025-01-13	34.18	34.74	33.94	34.30	33.35	qfq	1,689,270	57,961,675	-0.32%
2025-01-10	34.47	35.35	34.21	34.41	33.45	qfq	2,143,379	74,453,449	-0.15%
2025-01-09	35.08	35.26	34.24	34.46	33.50	qfq	3,094,412	107,464,005	-2.10%
2025-01-08	35.40	35.65	33.75	35.20	34.22	qfq	2,708,993	93,949,905	-0.54%
2025-01-07	35.03	35.45	34.65	35.39	34.41	qfq	1,887,376	66,550,880	1.17%
2025-01-06	35.10	35.56	34.42	34.98	34.01	qfq	2,295,100	80,375,253	-0.09%
2025-01-03	36.18	36.30	34.88	35.01	34.04	qfq	3,196,301	113,895,626	-3.71%
2025-01-02	37.75	37.76	35.89	36.36	35.35	qfq	3,321,620	122,135,523	-3.68%
2024-12-31	38.10	38.50	37.58	37.75	36.70	qfq	2,795,100	105,536,920	-1.23%
2024-12-30	38.38	38.74	37.70	38.22	37.16	qfq	2,450,000	93,687,206	-1.24%
2024-12-27	39.45	39.49	38.56	38.70	37.62	qfq	2,843,558	110,389,091	-1.80%
2024-12-26	39.28	40.02	39.14	39.41	38.31	qfq	2,445,900	96,898,190	0.15%
2024-12-25	39.61	39.80	38.79	39.35	38.26	qfq	2,661,400	104,563,257	0.25%
2024-12-24	38.10	39.50	38.10	39.25	38.16	qfq	4,023,200	156,591,950	3.84%
2024-12-23	38.91	39.39	37.67	37.80	36.75	qfq	2,732,200	104,710,010	-2.55%
2024-12-20	38.44	39.00	38.40	38.79	37.71	qfq	1,885,800	73,045,287	0.94%
2024-12-19	37.99	38.85	37.47	38.43	37.36	qfq	2,834,201	108,081,875	0.37%
2024-12-18	38.93	38.93	38.20	38.29	37.23	qfq	1,740,263	66,834,011	0.00%
2024-12-17	38.69	39.24	38.20	38.29	37.23	qfq	2,316,200	89,655,769	-1.03%
2024-12-16	39.42	39.57	38.57	38.69	37.61	qfq	2,344,300	91,112,679	-1.85%
2024-12-13	40.55	40.70	39.35	39.42	38.32	qfq	3,148,118	125,420,617	-3.43%
2024-12-12	40.85	41.43	40.18	40.82	39.69	qfq	2,992,600	121,968,895	-0.54%
2024-12-11	41.20	41.80	40.52	41.04	39.90	qfq	4,545,668	187,325,355	2.17%
2024-12-10	40.50	41.20	39.97	40.17	39.05	qfq	5,763,928	233,799,436	2.27%
2024-12-09	38.99	40.11	38.90	39.28	38.19	qfq	4,713,800	186,158,989	0.46%
2024-12-06	38.89	39.39	37.90	39.10	38.01	qfq	4,232,630	163,470,397	0.36%
2024-12-05	38.30	39.30	37.85	38.96	37.88	qfq	3,701,550	142,736,995	1.70%
2024-12-04	39.54	39.54	38.17	38.31	37.24	qfq	3,533,680	136,828,264	-2.91%
2024-12-03	40.00	40.20	39.20	39.46	38.36	qfq	2,985,851	118,292,209	-0.83%
2024-12-02	39.16	40.57	39.02	39.79	38.68	qfq	4,736,034	189,348,283	1.87%
2024-11-29	37.90	40.18	37.81	39.06	37.97	qfq	5,174,100	201,338,664	2.39%
2024-11-28	38.00	38.78	37.81	38.15	37.09	qfq	3,665,700	140,058,791	-0.34%
2024-11-27	38.50	38.60	37.11	38.28	37.22	qfq	7,121,476	267,398,890	-0.57%
2024-11-26	39.00	39.30	38.10	38.50	37.43	qfq	3,142,300	121,724,423	-1.56%
2024-11-25	40.90	41.17	38.41	39.11	38.02	qfq	4,889,950	192,989,206	-3.86%
2024-11-22	42.48	42.69	40.30	40.68	39.55	qfq	4,381,357	182,554,812	-4.37%
2024-11-21	42.78	43.20	41.83	42.54	41.36	qfq	3,855,245	163,703,526	-0.86%
2024-11-20	43.00	43.47	42.30	42.91	41.72	qfq	4,911,300	210,353,273	-0.44%
2024-11-19	40.92	43.10	40.89	43.10	41.90	qfq	7,059,934	297,268,268	6.45%
2024-11-18	40.81	41.60	40.01	40.49	39.36	qfq	4,261,494	173,015,847	-0.74%
2024-11-15	41.77	42.12	40.65	40.79	39.66	qfq	3,770,590	156,464,384	-2.35%
2024-11-14	42.54	43.17	41.60	41.77	40.61	qfq	4,184,310	177,384,678	-2.68%
2024-11-13	43.58	43.66	42.00	42.92	41.73	qfq	7,720,707	329,386,809	-2.61%
2024-11-12	44.57	45.65	43.50	44.07	42.84	qfq	9,223,077	410,934,835	0.39%
2024-11-11	41.30	43.93	40.78	43.90	42.68	qfq	10,598,313	453,485,168	6.30%
2024-11-08	40.31	42.10	40.31	41.30	40.15	qfq	8,420,005	348,911,419	2.81%
2024-11-07	40.01	40.75	39.33	40.17	39.05	qfq	5,701,310	227,986,854	0.93%
2024-11-06	39.93	42.18	39.78	39.80	38.69	qfq	8,708,492	355,432,193	0.23%
2024-11-05	39.43	40.16	38.54	39.71	38.61	qfq	5,337,560	210,710,550	1.09%
2024-11-04	38.30	39.49	38.02	39.28	38.19	qfq	4,002,483	155,739,012	2.56%
2024-11-01	38.36	39.44	37.77	38.30	37.24	qfq	5,337,109	205,635,988	-0.05%
2024-10-31	38.00	39.33	38.00	38.32	37.25	qfq	7,367,692	284,864,756	-1.21%
2024-10-30	38.93	39.80	38.31	38.79	37.71	qfq	5,966,883	231,962,932	-0.36%
2024-10-29	40.41	40.91	38.83	38.93	37.85	qfq	6,832,616	270,651,392	-3.26%
2024-10-28	40.00	40.64	39.61	40.24	39.12	qfq	3,595,669	144,200,390	-0.40%
2024-10-25	41.25	41.31	39.54	40.40	39.28	qfq	5,436,500	219,373,896	-0.69%
2024-10-24	39.75	41.20	39.39	40.68	39.55	qfq	9,359,634	378,399,905	3.96%
2024-10-23	37.82	39.75	37.50	39.13	38.04	qfq	7,514,422	290,988,766	3.46%
2024-10-22	37.50	38.50	37.30	37.82	36.77	qfq	5,684,850	215,532,794	1.23%
2024-10-21	37.50	37.80	36.65	37.36	36.32	qfq	6,193,247	230,400,911	0.43%
2024-10-18	35.20	37.95	35.13	37.20	36.17	qfq	5,872,097	215,824,242	4.76%
2024-10-17	35.85	36.60	35.41	35.51	34.52	qfq	4,297,855	154,945,668	-0.36%
2024-10-16	35.83	36.15	35.12	35.64	34.65	qfq	5,319,400	189,393,609	-1.55%
2024-10-15	38.00	38.25	36.20	36.20	35.19	qfq	5,520,200	204,386,103	-4.71%
2024-10-14	37.79	38.50	36.64	37.99	36.93	qfq	5,528,023	206,923,145	-0.11%
2024-10-11	39.59	40.33	37.68	38.03	36.97	qfq	5,725,510	222,820,620	-3.89%
2024-10-10	39.30	40.56	38.35	39.57	38.47	qfq	6,736,350	267,066,135	2.06%
2024-10-09	39.90	41.28	38.08	38.77	37.69	qfq	9,742,992	386,887,451	-7.12%
2024-10-08	43.20	43.20	37.54	41.74	40.58	qfq	13,704,324	562,007,931	6.26%
2024-09-30	37.96	39.33	36.50	39.28	38.19	qfq	11,742,401	448,433,791	9.78%
2024-09-27	34.20	35.80	33.60	35.78	34.79	qfq	6,027,132	207,815,399	4.62%
2024-09-26	31.28	34.27	31.07	34.20	33.25	qfq	8,988,400	295,720,581	8.88%
2024-09-25	31.66	32.76	31.20	31.41	30.54	qfq	5,002,283	160,161,913	-0.51%
2024-09-24	31.96	32.25	30.65	31.57	30.69	qfq	5,359,612	167,993,725	-1.22%
2024-09-23	32.08	32.50	31.26	31.96	30.87	qfq	3,466,484	110,612,360	-0.68%
2024-09-20	32.08	32.89	31.76	32.18	31.08	qfq	3,610,029	116,558,307	0.31%
2024-09-19	31.71	32.60	31.41	32.08	30.98	qfq	3,609,078	115,869,477	1.17%
2024-09-18	31.31	31.97	30.82	31.71	30.63	qfq	2,808,800	87,783,950	1.31%
2024-09-13	31.63	31.98	31.30	31.30	30.23	qfq	2,027,480	64,026,238	-1.63%
2024-09-12	31.99	32.55	31.76	31.82	30.73	qfq	3,415,233	109,740,131	-0.72%
2024-09-11	31.00	32.34	30.87	32.05	30.95	qfq	4,280,640	136,294,480	2.92%
2024-09-10	30.93	31.51	30.60	31.14	30.08	qfq	3,919,176	121,638,117	-0.06%
2024-09-09	31.70	32.10	31.02	31.16	30.09	qfq	4,861,329	153,025,385	-3.08%
2024-09-06	31.66	33.50	31.66	32.15	31.05	qfq	8,843,186	288,081,029	1.80%
2024-09-05	31.49	32.28	31.40	31.58	30.50	qfq	5,076,654	161,088,134	0.32%
2024-09-04	29.99	31.85	29.76	31.48	30.40	qfq	7,753,663	240,740,609	3.89%
2024-09-03	28.93	30.74	28.78	30.30	29.26	qfq	5,724,509	172,174,301	4.92%
2024-09-02	29.98	30.55	28.76	28.88	27.89	qfq	3,937,569	116,208,021	-3.09%
2024-08-30	28.46	30.48	27.90	29.80	28.78	qfq	6,792,500	200,805,029	6.31%
2024-08-29	27.21	28.20	27.17	28.03	27.07	qfq	3,132,269	87,289,795	1.82%
2024-08-28	27.45	27.95	27.15	27.53	26.59	qfq	1,669,398	45,952,619	-0.07%
2024-08-27	28.22	28.32	27.36	27.55	26.61	qfq	2,950,169	81,830,347	-3.81%
2024-08-26	28.00	28.71	28.00	28.64	27.66	qfq	4,036,180	114,420,012	-0.07%
2024-08-23	26.91	29.49	26.82	28.66	27.68	qfq	7,508,026	212,771,864	6.70%
2024-08-22	27.66	27.66	26.85	26.86	25.94	qfq	2,133,300	57,704,674	-2.22%
2024-08-21	27.50	27.87	27.23	27.47	26.53	qfq	1,742,100	48,057,100	0.26%
2024-08-20	28.20	28.20	27.31	27.40	26.46	qfq	2,177,300	60,168,969	-2.80%
2024-08-19	28.14	28.60	28.02	28.19	27.23	qfq	1,680,892	47,424,802	0.18%
2024-08-16	28.46	28.73	28.10	28.14	27.18	qfq	1,592,092	45,170,714	-1.26%
2024-08-15	28.25	29.00	28.03	28.50	27.53	qfq	2,323,125	66,294,736	0.67%
2024-08-14	28.50	28.76	28.26	28.31	27.34	qfq	1,438,960	40,908,137	-1.43%
2024-08-13	28.55	28.83	28.21	28.72	27.74	qfq	2,005,100	57,061,441	0.60%
2024-08-12	28.91	28.91	28.27	28.55	27.57	qfq	1,942,900	55,418,204	-1.25%
2024-08-09	29.56	29.79	28.89	28.91	27.92	qfq	2,349,800	68,619,642	-1.73%
2024-08-08	29.86	29.86	28.72	29.42	28.41	qfq	3,222,442	94,223,968	-1.47%
2024-08-07	30.35	30.45	29.70	29.86	28.84	qfq	2,848,200	85,596,540	-1.87%
2024-08-06	30.70	31.00	30.11	30.43	29.39	qfq	2,428,300	73,962,516	1.00%
2024-08-05	30.61	31.36	30.13	30.13	29.10	qfq	3,165,100	97,210,305	-2.68%
2024-08-02	31.52	31.79	30.94	30.96	29.90	qfq	2,436,200	76,382,575	-2.61%
2024-08-01	32.39	32.48	31.70	31.79	30.70	qfq	3,473,400	111,039,320	-1.70%
2024-07-31	30.70	32.39	30.52	32.34	31.23	qfq	6,441,597	205,054,574	4.90%
2024-07-30	30.01	30.86	29.65	30.83	29.78	qfq	3,708,000	112,557,841	2.39%
2024-07-29	30.75	30.80	29.91	30.11	29.08	qfq	3,259,400	98,494,713	-1.89%
2024-07-26	29.46	31.68	29.46	30.69	29.64	qfq	5,693,547	175,310,141	4.18%
2024-07-25	29.62	29.90	29.10	29.46	28.45	qfq	3,282,600	96,456,631	-0.51%
2024-07-24	31.06	31.31	29.54	29.61	28.60	qfq	5,724,911	172,935,597	-5.55%
2024-07-23	32.30	32.70	31.35	31.35	30.28	qfq	4,398,355	140,237,665	-3.51%
2024-07-22	32.30	32.95	32.26	32.49	31.38	qfq	3,531,320	115,126,454	0.59%
2024-07-19	32.88	33.68	32.23	32.30	31.20	qfq	5,656,347	186,725,930	-2.03%
2024-07-18	32.91	33.07	32.08	32.97	31.84	qfq	5,351,400	174,454,809	-0.78%
2024-07-17	34.20	34.37	33.07	33.23	32.09	qfq	7,495,609	251,158,009	-3.71%
2024-07-16	34.89	35.08	33.77	34.51	33.33	qfq	8,038,100	275,364,504	-1.09%
2024-07-15	36.11	36.28	34.75	34.89	33.70	qfq	7,382,900	259,947,272	-3.38%
2024-07-12	35.04	36.91	34.68	36.11	34.88	qfq	8,823,820	315,096,816	2.01%
2024-07-11	35.00	36.16	34.03	35.40	34.19	qfq	11,340,615	400,782,076	3.12%
2024-07-10	32.58	34.33	31.32	34.33	33.16	qfq	8,169,584	274,635,495	10.00%
2024-07-09	30.00	31.68	29.99	31.21	30.14	qfq	4,255,700	131,561,296	3.28%
2024-07-08	30.99	31.15	30.09	30.22	29.19	qfq	3,189,552	97,151,688	-3.76%
2024-07-05	31.73	32.15	30.75	31.40	30.33	qfq	4,225,667	132,257,956	-2.58%
2024-07-04	30.83	32.66	30.83	32.23	31.13	qfq	7,105,276	227,169,827	4.71%
2024-07-03	30.87	31.77	30.77	30.78	29.73	qfq	3,296,700	102,976,722	0.10%
2024-07-02	31.60	31.79	30.60	30.75	29.70	qfq	3,283,204	102,159,361	-2.69%
2024-07-01	31.70	31.77	30.80	31.60	30.52	qfq	2,475,532	77,321,804	0.32%
2024-06-28	31.86	32.48	31.40	31.50	30.42	qfq	3,034,580	96,962,358	-1.32%
2024-06-27	32.73	33.00	31.86	31.92	30.83	qfq	2,591,751	83,687,175	-3.01%
2024-06-26	32.06	32.95	31.54	32.91	31.78	qfq	2,920,655	94,400,254	2.91%
2024-06-25	32.78	33.10	31.66	31.98	30.89	qfq	3,012,990	97,417,829	-1.69%
2024-06-24	34.26	34.26	32.50	32.53	31.42	qfq	2,831,626	93,612,453	-5.05%
2024-06-21	33.77	34.47	33.55	34.26	33.09	qfq	1,696,236	57,927,752	1.36%
2024-06-20	35.20	35.50	33.80	33.80	32.64	qfq	3,035,925	103,890,424	-3.98%
2024-06-19	36.50	36.58	35.12	35.20	34.00	qfq	2,791,956	99,717,309	-3.72%
2024-06-18	36.00	36.88	35.91	36.56	35.31	qfq	2,653,719	96,945,036	1.56%
2024-06-17	35.29	36.14	35.01	36.00	34.77	qfq	2,526,709	90,507,575	1.84%
2024-06-14	35.82	36.00	34.88	35.35	34.14	qfq	3,274,660	115,555,698	-1.78%
2024-06-13	36.71	36.88	35.36	35.99	34.76	qfq	4,022,645	144,654,318	-2.28%
2024-06-12	37.02	37.38	36.82	36.83	35.57	qfq	1,741,865	64,566,979	-1.18%
2024-06-11	36.55	37.28	36.00	37.27	36.00	qfq	2,021,573	74,057,052	1.06%
2024-06-07	37.03	37.15	36.50	36.88	35.62	qfq	1,725,550	63,500,431	0.82%
2024-06-06	37.99	38.11	36.48	36.58	35.33	qfq	3,623,560	134,170,321	-3.69%
2024-06-05	38.31	38.68	37.93	37.98	36.68	qfq	2,329,215	89,261,443	-0.86%
2024-06-04	38.65	38.68	38.12	38.31	37.00	qfq	2,547,400	97,746,748	-0.88%
2024-06-03	39.57	39.68	38.32	38.65	37.33	qfq	2,513,400	97,654,742	-2.18%
2024-05-31	39.34	40.23	39.15	39.51	38.16	qfq	1,977,000	78,432,013	-0.58%
2024-05-30	39.63	39.98	39.35	39.74	37.76	qfq	1,318,900	52,391,702	-0.43%
2024-05-29	40.03	40.49	39.75	39.91	37.92	qfq	2,026,900	81,199,055	-0.22%
2024-05-28	40.45	40.45	39.66	40.00	38.01	qfq	1,646,100	65,903,756	-0.55%
2024-05-27	40.15	40.30	39.22	40.22	38.22	qfq	3,395,100	134,954,428	0.65%
2024-05-24	41.17	41.17	39.96	39.96	37.97	qfq	2,725,300	109,845,392	-2.13%
2024-05-23	41.34	41.38	40.62	40.83	38.80	qfq	2,683,100	109,810,178	-1.54%
2024-05-22	41.15	41.88	41.02	41.47	39.41	qfq	2,680,000	110,786,511	0.78%
2024-05-21	41.75	41.88	40.74	41.15	39.10	qfq	4,111,138	169,011,217	-1.98%
2024-05-20	42.04	42.83	41.73	41.98	39.89	qfq	4,093,410	172,723,860	-0.02%
2024-05-17	40.83	42.68	40.66	41.99	39.90	qfq	6,296,860	262,509,762	3.94%
2024-05-16	40.36	40.86	40.16	40.40	38.39	qfq	2,886,976	116,940,220	0.10%
2024-05-15	40.69	40.69	39.86	40.36	38.35	qfq	2,120,828	85,483,461	-0.86%
2024-05-14	39.97	40.96	39.81	40.71	38.68	qfq	4,301,715	173,985,304	1.90%
2024-05-13	41.99	41.99	39.08	39.95	37.96	qfq	10,275,582	414,299,501	-6.22%
2024-05-10	43.80	43.86	42.40	42.60	40.48	qfq	5,164,700	221,225,968	-2.36%
2024-05-09	42.76	44.06	42.67	43.63	41.46	qfq	5,762,810	251,829,831	1.84%
2024-05-08	44.00	44.00	42.74	42.84	40.71	qfq	6,104,280	263,407,451	-2.92%
2024-05-07	43.99	44.49	43.46	44.13	41.93	qfq	9,050,417	398,037,548	0.55%
2024-05-06	41.61	45.08	41.61	43.89	41.71	qfq	13,450,643	591,312,331	7.10%
2024-04-30	41.89	43.18	40.82	40.98	38.94	qfq	9,022,250	376,241,606	-1.37%
2024-04-29	42.39	42.88	40.55	41.55	39.48	qfq	10,593,242	438,632,715	-3.77%
2024-04-26	42.17	43.80	42.08	43.18	41.03	qfq	4,604,200	198,625,721	2.37%
2024-04-25	43.23	43.30	41.95	42.18	40.08	qfq	4,149,700	176,041,770	-2.45%
2024-04-24	41.90	43.37	41.90	43.24	41.09	qfq	4,092,060	175,396,529	3.27%
2024-04-23	41.98	42.27	41.35	41.87	39.79	qfq	2,539,200	106,010,601	-0.07%
2024-04-22	42.50	43.06	41.80	41.90	39.82	qfq	3,603,360	152,293,478	-2.96%
2024-04-19	44.30	44.70	42.76	43.18	41.03	qfq	3,513,414	152,450,340	-3.64%
2024-04-18	43.98	45.96	43.09	44.81	42.58	qfq	4,754,409	213,629,818	2.21%
2024-04-17	42.30	43.85	42.13	43.84	41.66	qfq	4,406,670	190,215,567	5.94%
2024-04-16	43.10	43.49	41.26	41.38	39.32	qfq	3,494,697	147,088,849	-4.63%
2024-04-15	44.11	44.95	42.33	43.39	41.23	qfq	3,163,026	137,609,334	-1.59%
2024-04-12	44.39	44.98	43.71	44.09	41.90	qfq	1,983,762	87,656,519	-0.63%
2024-04-11	44.25	44.74	43.60	44.37	42.16	qfq	2,385,670	105,507,469	0.18%
2024-04-10	45.78	45.78	44.00	44.29	42.09	qfq	2,455,470	109,673,858	-3.63%
2024-04-09	45.08	45.99	44.50	45.96	43.67	qfq	2,509,670	113,557,764	2.29%
2024-04-08	45.00	45.88	44.78	44.93	42.69	qfq	2,502,863	113,263,232	-0.35%
2024-04-03	45.65	46.21	44.66	45.09	42.85	qfq	2,771,797	125,599,581	-1.12%
2024-04-02	46.70	46.95	45.31	45.60	43.33	qfq	3,300,463	151,024,677	-2.94%
2024-04-01	46.13	47.71	45.86	46.98	44.64	qfq	3,800,680	177,949,653	3.12%
2024-03-29	47.91	48.00	44.70	45.56	43.29	qfq	5,083,789	232,823,457	-2.50%
2024-03-28	46.18	47.76	46.02	46.73	44.41	qfq	3,388,890	158,754,183	1.02%
2024-03-27	48.17	48.17	46.11	46.26	43.96	qfq	1,857,100	87,568,681	-3.99%
2024-03-26	47.10	48.55	46.68	48.18	45.78	qfq	3,346,550	160,225,030	2.45%
2024-03-25	49.20	49.20	47.01	47.03	44.69	qfq	5,101,001	244,926,710	-4.49%
2024-03-22	51.23	51.23	48.61	49.24	46.79	qfq	5,173,205	255,052,000	-3.88%
2024-03-21	51.63	52.18	50.97	51.23	48.68	qfq	2,695,889	138,718,820	0.23%
2024-03-20	51.37	52.02	50.77	51.11	48.57	qfq	1,947,900	99,803,736	-1.24%
2024-03-19	52.36	53.76	51.73	51.75	49.18	qfq	3,540,823	186,377,541	-2.27%
2024-03-18	52.58	53.18	51.12	52.95	50.32	qfq	3,656,197	191,795,466	1.65%
2024-03-15	51.32	52.13	50.50	52.09	49.50	qfq	3,199,533	164,431,311	1.48%
2024-03-14	51.02	52.45	50.86	51.33	48.78	qfq	2,457,200	126,615,427	-0.70%
2024-03-13	50.60	52.38	50.27	51.69	49.12	qfq	5,139,970	263,448,404	2.54%
2024-03-12	48.74	50.70	48.51	50.41	47.90	qfq	3,781,280	187,844,673	3.43%
2024-03-11	46.94	48.86	46.65	48.74	46.32	qfq	3,795,647	181,514,123	3.70%
2024-03-08	47.70	48.10	46.60	47.00	44.66	qfq	3,474,400	163,572,152	-1.57%
2024-03-07	49.68	50.50	47.75	47.75	45.37	qfq	2,569,900	125,898,358	-3.61%
2024-03-06	48.56	50.88	48.46	49.54	47.08	qfq	3,066,100	151,674,723	1.37%
2024-03-05	47.73	49.34	47.73	48.87	46.44	qfq	3,629,907	176,743,828	1.96%
2024-03-04	47.95	48.69	47.50	47.93	45.55	qfq	3,172,267	152,341,923	-1.15%
2024-03-01	48.48	48.94	47.72	48.49	46.08	qfq	3,573,129	172,294,152	0.02%
2024-02-29	46.47	48.70	46.17	48.48	46.07	qfq	4,390,303	210,675,680	5.00%
2024-02-28	48.10	50.49	46.17	46.17	43.87	qfq	7,355,345	353,653,905	-4.47%
2024-02-27	47.99	48.75	47.15	48.33	45.93	qfq	7,584,030	364,084,942	5.25%
2024-02-26	47.00	48.18	45.70	45.92	43.64	qfq	5,988,641	280,829,433	0.11%
2024-02-23	44.27	46.40	43.91	45.87	43.59	qfq	4,027,126	181,842,006	3.47%
2024-02-22	43.01	44.87	43.01	44.33	42.12	qfq	3,067,000	135,441,678	1.21%
2024-02-21	41.40	44.77	40.77	43.80	41.62	qfq	5,948,558	258,530,117	3.64%
2024-02-20	43.06	43.08	40.65	42.26	40.16	qfq	6,264,438	259,609,909	-2.85%
2024-02-19	46.49	46.69	42.47	43.50	41.34	qfq	5,155,415	224,104,342	-4.06%
2024-02-08	43.85	45.77	43.52	45.34	43.08	qfq	4,413,157	198,787,110	5.03%
2024-02-07	42.20	43.99	41.73	43.17	41.02	qfq	5,490,971	236,834,754	2.91%
2024-02-06	38.70	42.40	37.81	41.95	39.86	qfq	5,289,366	214,582,661	7.92%
2024-02-05	39.78	40.18	37.50	38.87	36.94	qfq	6,055,444	234,441,542	-3.02%
2024-02-02	41.97	42.22	39.60	40.08	38.09	qfq	4,561,555	185,574,778	-4.28%
2024-02-01	42.01	43.46	40.97	41.87	39.79	qfq	4,761,227	201,326,650	-0.05%
2024-01-31	43.46	43.84	41.32	41.89	39.81	qfq	5,544,397	234,752,185	-3.77%
2024-01-30	40.86	44.68	40.11	43.53	41.36	qfq	9,378,126	404,856,587	1.16%
2024-01-29	47.61	47.61	43.03	43.03	40.89	qfq	8,081,194	352,118,233	-10.00%
2024-01-26	49.99	49.99	47.52	47.81	45.43	qfq	3,241,112	156,892,117	-4.70%
2024-01-25	48.81	50.58	48.42	50.17	47.67	qfq	2,435,914	120,841,946	2.56%
2024-01-24	49.50	50.16	47.32	48.92	46.49	qfq	2,182,016	106,097,190	-0.24%
2024-01-23	48.55	49.45	47.83	49.04	46.60	qfq	2,195,173	106,820,443	1.09%
2024-01-22	50.58	50.89	47.75	48.51	46.10	qfq	2,585,378	128,061,339	-4.13%
2024-01-19	51.13	51.59	50.52	50.60	48.08	qfq	1,671,943	85,027,843	-1.52%
2024-01-18	51.35	51.78	50.00	51.38	48.82	qfq	2,621,729	133,383,052	-0.39%
2024-01-17	53.37	53.46	51.58	51.58	49.01	qfq	1,785,881	93,306,846	-3.35%
2024-01-16	53.51	53.94	52.75	53.37	50.72	qfq	1,533,073	81,807,657	-0.21%
2024-01-15	53.51	53.84	52.43	53.48	50.82	qfq	2,361,880	125,659,566	-0.63%
2024-01-12	52.75	54.26	52.64	53.82	51.14	qfq	2,345,721	125,973,810	1.70%
2024-01-11	51.90	53.18	51.55	52.92	50.29	qfq	1,934,580	101,616,055	1.65%
2024-01-10	51.74	52.39	50.71	52.06	49.47	qfq	2,240,276	115,639,932	-0.42%
2024-01-09	52.36	53.88	51.73	52.28	49.68	qfq	2,650,350	139,850,368	0.36%
2024-01-08	51.96	52.60	51.17	52.09	49.50	qfq	2,611,033	135,346,085	-0.40%
2024-01-05	53.00	53.61	51.93	52.30	49.70	qfq	1,916,410	101,072,867	-0.70%
2024-01-04	53.68	54.02	51.90	52.67	50.05	qfq	3,205,106	169,056,152	-2.50%
2024-01-03	55.18	55.42	53.47	54.02	51.33	qfq	2,565,028	139,041,695	-2.84%
2024-01-02	56.60	56.61	55.51	55.60	52.83	qfq	1,789,133	100,078,355	-1.42%
2023-12-29	55.26	56.88	54.89	56.40	53.59	qfq	2,587,651	145,268,411	1.69%
2023-12-28	54.73	55.98	53.68	55.46	52.70	qfq	2,769,763	152,428,544	0.96%
2023-12-27	54.13	55.65	54.13	54.93	52.20	qfq	2,010,000	110,587,301	1.99%
2023-12-26	55.00	55.15	53.30	53.86	51.18	qfq	1,715,100	92,509,046	-1.86%
2023-12-25	53.54	55.00	53.49	54.88	52.15	qfq	2,665,210	144,393,007	1.89%
2023-12-22	54.27	54.96	53.76	53.86	51.18	qfq	2,213,602	120,053,844	-0.76%
2023-12-21	54.23	55.14	54.00	54.27	51.57	qfq	1,932,280	105,180,410	-0.09%
2023-12-20	56.22	56.29	54.18	54.32	51.62	qfq	2,529,300	138,886,007	-3.28%
2023-12-19	56.43	56.74	55.70	56.16	53.37	qfq	1,450,321	81,203,553	-0.92%
2023-12-18	57.11	57.75	56.35	56.68	53.86	qfq	1,176,500	66,958,178	-0.56%
2023-12-15	57.88	58.38	56.85	57.00	54.16	qfq	1,743,900	100,156,698	-1.81%
2023-12-14	58.85	59.05	57.60	58.05	55.16	qfq	1,348,200	78,605,276	-1.01%
2023-12-13	59.01	59.56	58.02	58.64	55.72	qfq	1,550,109	91,017,275	-1.23%
2023-12-12	58.84	59.55	58.15	59.37	56.42	qfq	2,100,722	123,596,165	0.49%
2023-12-11	56.67	59.25	56.01	59.08	56.14	qfq	4,364,160	253,602,012	4.77%
2023-12-08	57.58	57.84	56.12	56.39	53.58	qfq	2,926,616	165,729,470	-2.07%
2023-12-07	57.50	58.00	56.42	57.58	54.72	qfq	2,398,587	137,120,528	-0.16%
2023-12-06	58.26	59.76	57.50	57.67	54.80	qfq	1,891,180	110,568,791	-1.01%
2023-12-05	59.13	59.50	58.20	58.26	55.36	qfq	1,661,800	97,590,907	-1.82%
2023-12-04	58.35	59.80	57.17	59.34	56.39	qfq	2,376,005	139,375,452	1.70%
2023-12-01	59.12	59.46	58.01	58.35	55.45	qfq	2,162,622	126,407,054	-1.39%
2023-11-30	60.73	60.85	58.70	59.17	56.23	qfq	2,183,128	129,770,534	-2.55%
2023-11-29	61.09	61.48	60.39	60.72	57.70	qfq	1,331,300	81,094,875	-0.61%
2023-11-28	61.09	61.53	60.35	61.09	58.05	qfq	1,401,422	85,456,430	-0.11%
2023-11-27	60.28	61.22	59.13	61.16	58.12	qfq	2,317,000	139,782,549	1.22%
2023-11-24	61.20	61.43	60.30	60.42	57.41	qfq	1,826,220	110,750,291	-1.88%
2023-11-23	60.13	62.75	59.82	61.58	58.52	qfq	3,711,850	228,746,558	2.92%
2023-11-22	60.80	61.09	59.83	59.83	56.85	qfq	1,533,200	92,616,412	-2.19%
2023-11-21	61.90	62.48	61.01	61.17	58.13	qfq	1,850,055	113,982,745	-1.40%
2023-11-20	61.86	62.26	61.34	62.04	58.95	qfq	2,082,380	128,874,798	0.29%
2023-11-17	59.80	62.00	59.80	61.86	58.78	qfq	2,818,842	172,997,597	2.59%
2023-11-16	60.81	61.94	60.20	60.30	57.30	qfq	2,252,084	137,428,596	-1.47%
2023-11-15	60.41	62.28	59.19	61.20	58.16	qfq	4,648,156	282,253,591	1.98%
2023-11-14	58.38	60.39	57.32	60.01	57.02	qfq	4,205,965	250,511,996	3.00%
2023-11-13	59.62	59.77	57.81	58.26	55.36	qfq	4,267,286	249,566,789	-2.26%
2023-11-10	59.99	60.48	59.26	59.61	56.64	qfq	2,491,290	148,738,839	-0.37%
2023-11-09	61.10	61.10	59.38	59.83	56.85	qfq	5,627,338	336,999,872	-2.16%
2023-11-08	62.11	62.11	60.51	61.15	58.11	qfq	3,078,217	188,220,202	-1.32%
2023-11-07	61.10	62.50	59.88	61.97	58.89	qfq	5,733,996	350,522,112	1.59%
2023-11-06	64.50	64.68	59.72	61.00	57.97	qfq	8,348,436	512,071,553	-4.84%
2023-11-03	64.30	65.19	63.32	64.10	60.91	qfq	2,710,875	173,601,321	-0.31%
2023-11-02	66.55	67.18	64.07	64.30	61.10	qfq	2,795,114	182,438,963	-2.80%
2023-11-01	63.88	66.50	63.11	66.15	62.86	qfq	3,564,100	234,063,496	3.23%
2023-10-31	65.36	67.55	63.00	64.08	60.89	qfq	4,102,606	265,590,746	0.91%
2023-10-30	61.97	64.12	60.87	63.50	60.34	qfq	2,941,655	184,289,781	3.24%
2023-10-27	63.21	63.85	61.29	61.51	58.45	qfq	2,524,934	156,735,469	-2.69%
2023-10-26	60.50	63.40	60.20	63.21	60.07	qfq	2,736,056	170,695,230	3.90%
2023-10-25	59.06	62.00	59.06	60.84	57.81	qfq	3,127,219	190,300,664	3.15%
2023-10-24	58.94	61.41	58.43	58.98	56.05	qfq	4,548,480	272,709,775	0.77%
2023-10-23	59.21	60.09	57.85	58.53	55.62	qfq	1,731,799	101,602,865	-0.98%
2023-10-20	60.00	60.75	58.90	59.11	56.17	qfq	2,022,238	120,254,515	-1.89%
2023-10-19	62.00	62.00	59.88	60.25	57.25	qfq	1,773,198	107,491,708	-2.82%
2023-10-18	62.19	63.00	61.80	62.00	58.92	qfq	1,536,248	95,614,365	-0.88%
2023-10-17	63.50	63.80	61.50	62.55	59.44	qfq	2,331,400	144,688,662	-0.52%
2023-10-16	63.98	64.57	62.36	62.88	59.75	qfq	2,629,526	165,717,260	-2.38%
2023-10-13	64.28	65.07	64.01	64.41	61.21	qfq	1,119,026	72,091,421	0.06%
2023-10-12	62.91	65.57	62.63	64.37	61.17	qfq	2,804,171	180,472,875	2.32%
2023-10-11	64.36	64.36	62.16	62.91	59.78	qfq	2,418,492	152,138,498	-1.70%
2023-10-10	63.36	64.20	62.89	64.00	60.82	qfq	1,932,603	123,123,240	1.01%
2023-10-09	64.22	65.67	62.96	63.36	60.21	qfq	3,430,985	220,064,245	0.88%
2023-09-28	62.11	64.00	61.63	62.81	59.69	qfq	2,640,864	165,881,989	0.58%
2023-09-27	61.98	62.98	61.00	62.45	59.34	qfq	1,775,752	110,651,209	0.56%
2023-09-26	60.12	63.10	60.02	62.10	59.01	qfq	4,553,215	282,975,501	3.24%
2023-09-25	59.99	62.04	59.50	60.15	57.16	qfq	3,354,841	202,742,739	0.50%
2023-09-22	58.90	60.27	58.50	59.85	56.87	qfq	2,169,575	128,481,494	1.61%
2023-09-21	60.88	61.06	58.54	58.90	55.97	qfq	2,206,576	131,258,093	-3.13%
2023-09-20	60.39	62.80	59.98	60.80	57.78	qfq	3,763,264	231,005,498	0.86%
2023-09-19	59.98	60.50	58.70	60.28	57.28	qfq	2,572,242	153,264,638	0.60%
2023-09-18	56.91	61.14	56.56	59.92	56.94	qfq	4,407,230	263,166,837	4.92%
2023-09-15	57.42	57.72	56.16	57.11	54.27	qfq	2,767,050	157,574,258	-0.66%
2023-09-14	58.50	58.71	57.00	57.49	54.63	qfq	2,405,800	138,813,524	-2.09%
2023-09-13	60.19	60.40	58.20	58.72	55.80	qfq	2,895,713	171,096,845	-3.58%
2023-09-12	57.99	61.50	57.34	60.90	57.87	qfq	6,010,539	360,684,802	5.00%
2023-09-11	56.18	58.51	55.46	58.00	55.11	qfq	2,833,650	162,383,735	4.04%
2023-09-08	55.01	56.60	55.01	55.75	52.98	qfq	1,602,313	89,350,531	0.80%
2023-09-07	56.50	56.66	54.38	55.31	52.56	qfq	2,298,000	126,993,146	-1.76%
2023-09-06	55.93	56.59	55.00	56.30	53.50	qfq	2,088,406	116,879,757	1.39%
2023-09-05	56.18	56.88	55.15	55.53	52.77	qfq	1,941,540	108,502,525	-1.17%
2023-09-04	57.43	57.55	55.00	56.19	53.39	qfq	2,836,968	158,667,105	-1.58%
2023-09-01	57.13	57.88	56.56	57.09	54.25	qfq	1,447,454	82,618,288	0.00%
2023-08-31	57.80	58.29	56.83	57.09	54.25	qfq	1,563,040	89,747,252	-1.19%
2023-08-30	57.80	58.78	57.00	57.78	54.91	qfq	2,859,658	165,699,318	-0.02%
2023-08-29	52.81	58.24	52.81	57.79	54.92	qfq	4,452,056	251,031,669	8.96%
2023-08-28	56.61	58.00	53.00	53.04	50.40	qfq	2,741,833	149,863,292	-1.30%
2023-08-25	54.89	54.97	53.02	53.74	51.07	qfq	1,873,939	100,908,768	-2.10%
2023-08-24	53.17	56.10	53.17	54.89	52.16	qfq	2,788,926	152,897,355	3.29%
2023-08-23	53.00	54.07	52.61	53.14	50.50	qfq	1,973,909	105,418,384	0.09%
2023-08-22	52.97	54.15	52.16	53.09	50.45	qfq	2,478,380	131,696,925	1.16%
2023-08-21	53.60	54.19	52.47	52.48	49.87	qfq	1,291,218	68,819,734	-1.98%
2023-08-18	54.50	55.19	53.51	53.54	50.88	qfq	1,536,426	83,387,927	-2.41%
2023-08-17	53.59	55.59	52.59	54.86	52.13	qfq	2,274,705	123,529,143	2.35%
2023-08-16	55.25	55.43	52.17	53.60	50.93	qfq	3,660,078	195,731,518	-3.72%
2023-08-15	55.22	56.30	54.67	55.67	52.90	qfq	1,699,218	94,288,510	0.83%
2023-08-14	55.79	56.08	53.54	55.21	52.46	qfq	2,891,783	157,567,314	-1.83%
2023-08-11	57.28	57.65	56.21	56.24	53.44	qfq	1,523,632	86,358,872	-2.14%
2023-08-10	57.72	58.56	57.21	57.47	54.61	qfq	1,334,331	77,093,230	-1.41%
2023-08-09	58.23	58.69	56.89	58.29	55.39	qfq	2,157,267	124,752,787	-1.10%
2023-08-08	59.30	60.28	58.71	58.94	56.01	qfq	2,252,662	133,638,504	-0.76%
2023-08-07	58.21	60.98	58.20	59.39	56.44	qfq	3,070,890	183,301,840	0.99%
2023-08-04	57.97	59.60	57.03	58.81	55.88	qfq	3,310,689	193,344,891	2.37%
2023-08-03	57.51	57.99	56.81	57.45	54.59	qfq	2,043,230	116,937,718	-0.71%
2023-08-02	55.50	58.56	55.26	57.86	54.98	qfq	3,697,717	212,402,800	3.41%
2023-08-01	56.25	57.59	55.13	55.95	53.17	qfq	2,621,477	147,636,453	-0.14%
2023-07-31	55.53	57.15	54.51	56.03	53.24	qfq	3,491,147	195,948,022	2.23%
2023-07-28	55.16	57.14	54.11	54.81	52.08	qfq	5,246,600	290,789,706	-2.30%
2023-07-27	57.43	58.50	54.60	56.10	53.31	qfq	6,210,747	347,552,253	3.41%
2023-07-26	56.80	57.26	53.80	54.25	51.55	qfq	3,600,738	197,712,493	-4.72%
2023-07-25	55.40	58.55	54.33	56.94	54.11	qfq	5,379,029	305,217,032	5.19%
2023-07-24	53.78	55.69	52.78	54.13	51.44	qfq	2,781,374	151,572,479	0.35%
2023-07-21	54.10	55.25	53.76	53.94	51.26	qfq	4,326,123	235,277,822	-2.00%
2023-07-20	57.52	58.68	54.90	55.04	52.30	qfq	6,204,590	347,904,440	-5.40%
2023-07-19	57.38	58.33	57.20	58.18	55.29	qfq	2,527,800	146,266,408	0.26%
2023-07-18	58.47	59.00	56.81	58.03	55.14	qfq	3,621,862	209,275,385	-0.38%
2023-07-17	58.00	59.12	56.18	58.25	55.35	qfq	4,137,411	238,463,782	0.15%