SECURITY DETAIL · RAW DATA

迎驾贡酒603198.SH

ASSECNYSTOCK

最近收盘价33.452026-07-17

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）7,849,011

成交额（元）266,254,368

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-05	2026-06-12	cash_dividend	1.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-13	2025-06-23	cash_dividend	1.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-06	cash_dividend	1.3	—	—	—	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	34.90	35.18	33.32	33.45	33.45	qfq	7,849,011	266,254,368	-4.65%
2026-07-16	33.66	35.63	33.49	35.08	35.08	qfq	11,431,951	398,224,786	3.73%
2026-07-15	31.60	34.45	31.47	33.82	33.82	qfq	11,112,442	371,163,970	5.62%
2026-07-14	32.33	32.73	31.54	32.02	32.02	qfq	4,376,592	139,917,119	-0.87%
2026-07-13	32.13	32.42	31.50	32.30	32.30	qfq	5,180,811	165,288,425	-0.03%
2026-07-10	30.88	32.75	30.68	32.31	32.31	qfq	6,893,869	220,829,348	3.86%
2026-07-09	31.88	31.99	30.87	31.11	31.11	qfq	4,157,299	129,942,810	-3.05%
2026-07-08	31.60	32.34	31.27	32.09	32.09	qfq	5,149,184	163,991,552	1.26%
2026-07-07	32.20	32.75	31.56	31.69	31.69	qfq	4,476,400	143,187,880	-3.09%
2026-07-06	31.57	33.15	31.30	32.70	32.70	qfq	8,811,599	286,854,116	3.55%
2026-07-03	30.57	31.65	30.49	31.58	31.58	qfq	7,196,500	223,981,401	3.85%
2026-07-02	30.05	30.88	29.79	30.41	30.41	qfq	6,266,400	189,794,322	0.56%
2026-07-01	29.57	30.63	29.22	30.24	30.24	qfq	6,187,381	185,610,321	2.16%
2026-06-30	30.07	30.23	29.16	29.60	29.60	qfq	5,414,659	160,109,988	-2.15%
2026-06-29	29.45	31.18	28.70	30.25	30.25	qfq	8,318,715	251,793,569	2.37%
2026-06-26	30.16	30.62	29.55	29.55	29.55	qfq	4,935,000	147,867,836	-3.08%
2026-06-25	30.48	31.88	29.96	30.49	30.49	qfq	9,573,916	294,617,461	-0.46%
2026-06-24	31.50	32.20	30.58	30.63	30.63	qfq	5,094,502	159,198,273	-3.07%
2026-06-23	32.00	32.68	31.48	31.60	31.60	qfq	4,669,520	149,272,365	-1.68%
2026-06-22	31.60	32.58	31.03	32.14	32.14	qfq	6,300,516	200,629,372	0.72%
2026-06-18	32.88	32.88	31.60	31.91	31.91	qfq	6,124,137	195,449,251	-3.04%
2026-06-17	33.09	33.18	32.31	32.91	32.91	qfq	4,160,027	135,985,574	-0.54%
2026-06-16	33.36	33.41	32.96	33.09	33.09	qfq	3,360,208	111,399,232	-1.63%
2026-06-15	32.81	33.86	32.81	33.64	33.64	qfq	5,038,923	168,001,890	1.69%
2026-06-12	32.86	33.78	32.41	33.08	33.08	qfq	5,366,773	178,155,810	-3.73%
2026-06-11	34.45	34.80	33.40	34.36	32.86	qfq	6,013,495	204,867,569	-1.69%
2026-06-10	33.82	35.59	33.80	34.95	33.42	qfq	6,464,816	225,491,377	3.10%
2026-06-09	34.50	34.83	33.53	33.90	32.42	qfq	5,430,800	184,593,400	-2.67%
2026-06-08	35.33	36.13	34.31	34.83	33.31	qfq	5,957,219	209,200,504	-0.85%
2026-06-05	35.26	36.35	35.01	35.13	33.60	qfq	5,881,655	208,816,494	0.34%
2026-06-04	35.80	36.30	34.88	35.01	33.48	qfq	5,440,157	192,506,131	-2.40%
2026-06-03	36.41	36.42	35.36	35.87	34.30	qfq	7,549,500	269,662,747	-2.39%
2026-06-02	37.44	38.40	36.46	36.75	35.15	qfq	8,012,812	297,837,922	-2.13%
2026-06-01	36.89	38.66	36.41	37.55	35.91	qfq	12,125,509	456,053,360	1.62%
2026-05-29	35.07	37.80	34.95	36.95	35.34	qfq	14,153,444	519,961,899	4.41%
2026-05-28	36.06	36.40	35.01	35.39	33.85	qfq	10,605,745	377,971,674	-3.86%
2026-05-27	36.30	37.87	35.60	36.81	35.20	qfq	17,011,105	623,843,610	0.30%
2026-05-26	37.01	38.07	36.60	36.70	35.10	qfq	6,781,477	252,935,627	-1.24%
2026-05-25	35.38	38.36	35.31	37.16	35.54	qfq	10,007,746	374,217,185	4.18%
2026-05-22	36.69	36.87	35.38	35.67	34.11	qfq	4,935,995	176,882,414	-2.78%
2026-05-21	36.60	37.88	36.56	36.69	35.09	qfq	6,670,430	248,264,678	-0.43%
2026-05-20	36.23	37.26	36.20	36.85	35.24	qfq	6,258,250	229,562,407	1.15%
2026-05-19	35.28	37.67	35.23	36.43	34.84	qfq	8,386,778	307,444,182	3.26%
2026-05-18	35.26	35.66	34.40	35.28	33.74	qfq	4,924,297	172,388,891	0.00%
2026-05-15	35.81	36.09	35.20	35.28	33.74	qfq	6,009,900	214,030,094	-2.16%
2026-05-14	35.40	37.54	35.40	36.06	34.49	qfq	9,298,693	338,080,733	1.84%
2026-05-13	36.20	36.64	35.00	35.41	33.86	qfq	6,983,727	248,605,451	-3.01%
2026-05-12	38.29	38.70	36.30	36.51	34.92	qfq	10,670,869	395,290,293	-4.60%
2026-05-11	37.65	39.22	37.49	38.27	36.60	qfq	5,732,251	219,858,934	1.19%
2026-05-08	38.02	38.40	37.76	37.82	36.17	qfq	4,841,134	183,780,614	-1.15%
2026-05-07	37.90	39.12	37.81	38.26	36.59	qfq	6,517,710	250,726,752	0.76%
2026-05-06	37.24	38.15	37.07	37.97	36.31	qfq	7,620,200	287,383,059	-0.08%
2026-04-30	38.40	39.17	38.00	38.00	36.34	qfq	5,628,912	216,497,609	-2.16%
2026-04-29	37.62	39.59	37.61	38.84	37.14	qfq	13,681,135	531,568,722	2.51%
2026-04-28	38.28	38.84	37.40	37.89	36.24	qfq	7,121,298	269,926,152	-1.33%
2026-04-27	39.02	39.18	38.01	38.40	36.72	qfq	10,892,140	420,235,318	-3.64%
2026-04-24	39.00	40.88	38.65	39.85	38.11	qfq	25,137,361	1,004,994,771	2.13%
2026-04-23	37.77	39.02	37.63	39.02	37.32	qfq	17,089,453	661,652,366	10.01%
2026-04-22	35.14	35.66	35.11	35.47	33.92	qfq	3,075,700	108,817,710	0.65%
2026-04-21	35.13	35.75	35.03	35.24	33.70	qfq	1,929,692	68,222,201	0.31%
2026-04-20	34.54	35.17	34.35	35.13	33.60	qfq	3,614,098	125,746,543	1.62%
2026-04-17	35.30	35.48	34.01	34.57	33.06	qfq	6,076,450	209,365,634	-3.27%
2026-04-16	35.82	36.38	35.70	35.74	34.18	qfq	3,152,352	113,413,567	-0.22%
2026-04-15	35.57	35.88	35.20	35.82	34.26	qfq	2,808,095	100,112,965	0.65%
2026-04-14	35.84	35.91	35.06	35.59	34.04	qfq	3,208,400	113,748,357	-0.56%
2026-04-13	35.57	35.79	35.00	35.79	34.23	qfq	2,242,393	79,276,630	0.31%
2026-04-10	35.27	35.95	35.25	35.68	34.12	qfq	2,778,395	98,960,695	1.16%
2026-04-09	35.45	35.70	35.00	35.27	33.73	qfq	3,278,836	115,600,828	-1.37%
2026-04-08	35.61	35.81	35.37	35.76	34.20	qfq	3,862,773	137,593,901	0.70%
2026-04-07	35.51	35.79	34.88	35.51	33.96	qfq	3,592,253	126,696,227	-0.03%
2026-04-03	36.35	36.35	35.28	35.52	33.97	qfq	6,366,201	227,329,503	-2.28%
2026-04-02	34.00	36.84	34.00	36.35	34.76	qfq	15,114,637	542,842,292	6.69%
2026-04-01	32.71	34.35	32.39	34.07	32.58	qfq	9,504,571	319,640,899	4.83%
2026-03-31	34.00	34.89	32.46	32.50	31.08	qfq	8,720,994	294,172,433	0.34%
2026-03-30	31.60	32.40	31.53	32.39	30.98	qfq	2,511,300	80,419,799	1.31%
2026-03-27	31.42	32.18	31.35	31.97	30.57	qfq	1,872,996	59,728,229	0.76%
2026-03-26	32.54	32.94	31.71	31.73	30.34	qfq	2,425,440	78,077,278	-2.67%
2026-03-25	32.46	32.68	32.32	32.60	31.18	qfq	2,160,340	70,313,133	0.40%
2026-03-24	32.79	32.81	31.86	32.47	31.05	qfq	2,295,118	73,849,986	1.98%
2026-03-23	32.71	33.00	31.75	31.84	30.45	qfq	4,801,121	155,118,633	-4.96%
2026-03-20	34.33	34.44	33.50	33.50	32.04	qfq	3,231,595	109,632,172	-2.05%
2026-03-19	35.35	35.40	34.18	34.20	32.71	qfq	3,570,816	123,959,977	-3.74%
2026-03-18	35.76	35.78	35.33	35.53	33.98	qfq	2,244,683	79,657,052	-0.45%
2026-03-17	35.83	35.92	35.50	35.69	34.13	qfq	2,432,000	86,867,437	-0.45%
2026-03-16	35.34	36.02	35.34	35.85	34.28	qfq	3,238,671	115,959,958	1.04%
2026-03-13	35.32	35.70	35.18	35.48	33.93	qfq	2,262,300	80,365,174	0.14%
2026-03-12	35.71	35.72	35.15	35.43	33.88	qfq	3,556,298	126,102,190	-0.87%
2026-03-11	35.97	35.97	35.68	35.74	34.18	qfq	2,309,676	82,628,543	-0.47%
2026-03-10	36.19	36.19	35.77	35.91	34.34	qfq	3,029,200	108,822,278	-0.19%
2026-03-09	36.00	36.30	35.75	35.98	34.41	qfq	2,726,147	97,905,324	-1.07%
2026-03-06	35.85	36.40	35.60	36.37	34.78	qfq	2,324,087	83,913,344	1.62%
2026-03-05	35.76	36.09	35.72	35.79	34.23	qfq	2,358,674	84,754,299	0.51%
2026-03-04	36.57	36.57	35.51	35.61	34.06	qfq	4,128,595	147,935,721	-3.08%
2026-03-03	36.75	37.48	36.34	36.74	35.14	qfq	4,186,100	154,525,819	-0.46%
2026-03-02	37.64	37.64	36.82	36.91	35.30	qfq	3,986,796	147,892,768	-2.92%
2026-02-27	38.13	38.28	37.75	38.02	36.36	qfq	3,092,027	117,282,404	-0.24%
2026-02-26	38.90	39.08	38.00	38.11	36.45	qfq	5,817,200	222,694,573	-2.16%
2026-02-25	38.80	38.99	38.70	38.95	37.25	qfq	2,658,213	103,291,016	0.57%
2026-02-24	39.73	39.78	38.54	38.73	37.04	qfq	4,787,512	185,780,249	-1.53%
2026-02-13	39.87	40.18	39.31	39.33	37.61	qfq	4,168,454	165,855,852	-0.88%
2026-02-12	40.84	40.89	39.62	39.68	37.95	qfq	5,581,930	223,336,401	-2.63%
2026-02-11	40.80	41.00	40.40	40.75	38.97	qfq	3,968,700	161,484,481	-0.29%
2026-02-10	41.57	41.57	40.57	40.87	39.09	qfq	5,169,080	211,152,088	-2.08%
2026-02-09	42.16	42.16	41.00	41.74	39.92	qfq	7,890,463	327,611,796	-1.25%
2026-02-06	42.08	42.90	41.81	42.27	40.42	qfq	8,066,218	341,873,624	-0.21%
2026-02-05	42.32	43.10	42.03	42.36	40.51	qfq	9,357,769	398,731,631	-0.80%
2026-02-04	41.41	43.05	41.23	42.70	40.84	qfq	13,097,003	554,009,119	2.69%
2026-02-03	41.10	42.36	41.07	41.58	39.76	qfq	8,164,240	339,311,876	-0.12%
2026-02-02	40.58	42.60	40.39	41.63	39.81	qfq	13,858,529	579,763,826	2.46%
2026-01-30	42.21	42.21	40.62	40.63	38.86	qfq	15,836,952	649,349,228	-4.69%
2026-01-29	38.76	42.63	38.68	42.63	40.77	qfq	21,396,204	878,279,985	10.01%
2026-01-28	38.41	39.00	38.35	38.75	37.06	qfq	2,870,249	110,996,020	0.62%
2026-01-27	38.79	38.88	38.30	38.51	36.83	qfq	2,933,008	112,897,605	-1.16%
2026-01-26	38.86	39.07	38.42	38.96	37.26	qfq	3,795,497	147,083,922	-0.41%
2026-01-23	38.89	39.27	38.80	39.12	37.41	qfq	3,214,001	125,310,302	0.72%
2026-01-22	38.94	39.05	38.70	38.84	37.14	qfq	3,329,948	129,356,872	-0.31%
2026-01-21	39.94	39.94	38.89	38.96	37.26	qfq	6,802,000	265,886,581	-2.31%
2026-01-20	39.26	40.20	39.15	39.88	38.14	qfq	8,611,599	343,824,034	1.63%
2026-01-19	38.89	39.30	38.61	39.24	37.53	qfq	4,664,600	182,401,734	0.64%
2026-01-16	39.14	39.26	38.80	38.99	37.29	qfq	4,626,704	180,227,096	-0.23%
2026-01-15	39.30	39.78	38.93	39.08	37.37	qfq	4,994,800	195,981,219	-0.66%
2026-01-14	39.42	40.15	39.06	39.34	37.62	qfq	6,343,046	251,104,622	-0.56%
2026-01-13	40.13	40.35	39.44	39.56	37.83	qfq	5,897,138	235,326,927	-1.54%
2026-01-12	39.69	40.30	39.69	40.18	38.43	qfq	6,716,464	269,384,789	0.85%
2026-01-09	39.75	40.29	39.55	39.84	38.10	qfq	4,070,100	162,252,547	0.38%
2026-01-08	39.61	39.88	39.25	39.69	37.96	qfq	3,941,028	155,846,214	-0.23%
2026-01-07	40.25	40.50	39.68	39.78	38.04	qfq	5,485,700	218,813,653	-1.14%
2026-01-06	40.11	40.27	39.81	40.24	38.48	qfq	3,954,300	158,606,999	0.32%
2026-01-05	39.54	40.51	39.45	40.11	38.36	qfq	5,004,452	200,578,453	1.39%
2025-12-31	40.00	40.36	39.41	39.56	37.83	qfq	3,695,632	146,802,314	-1.27%
2025-12-30	39.70	40.55	39.61	40.07	38.32	qfq	4,161,618	166,910,941	0.33%
2025-12-29	39.80	40.81	39.71	39.94	38.20	qfq	5,105,579	205,418,009	0.18%
2025-12-26	40.16	40.22	39.68	39.87	38.13	qfq	3,575,130	142,637,995	-1.21%
2025-12-25	39.77	40.78	39.72	40.36	38.60	qfq	4,705,021	189,680,623	1.46%
2025-12-24	39.99	40.05	39.41	39.78	38.04	qfq	2,526,260	100,152,283	-0.50%
2025-12-23	40.10	40.38	39.79	39.98	38.23	qfq	2,469,520	98,786,937	-0.65%
2025-12-22	39.95	40.74	39.89	40.24	38.48	qfq	3,761,497	151,744,111	0.37%
2025-12-19	39.02	40.45	38.73	40.09	38.34	qfq	6,645,644	263,803,912	3.09%
2025-12-18	39.26	39.47	38.88	38.89	37.19	qfq	2,865,100	112,175,786	-0.97%
2025-12-17	39.50	39.53	38.85	39.27	37.56	qfq	3,750,084	146,624,419	-0.53%
2025-12-16	39.03	39.90	39.02	39.48	37.76	qfq	4,346,487	171,883,249	0.15%
2025-12-15	39.84	40.50	39.20	39.42	37.70	qfq	9,248,937	368,940,936	0.82%
2025-12-12	39.11	39.98	38.96	39.10	37.39	qfq	5,712,935	225,871,277	0.46%
2025-12-11	39.25	39.49	38.86	38.92	37.22	qfq	2,929,562	114,707,864	-1.02%
2025-12-10	39.09	39.64	38.71	39.32	37.60	qfq	4,129,099	162,131,982	0.98%
2025-12-09	39.72	39.79	38.83	38.94	37.24	qfq	5,391,521	211,397,917	-2.16%
2025-12-08	40.34	40.43	39.67	39.80	38.06	qfq	3,299,391	131,616,395	-0.92%
2025-12-05	39.88	40.36	39.88	40.17	38.42	qfq	2,654,800	106,659,393	0.65%
2025-12-04	40.27	40.45	39.51	39.91	38.17	qfq	3,560,800	141,891,816	-0.89%
2025-12-03	41.07	41.24	40.12	40.27	38.51	qfq	3,393,800	137,704,527	-1.97%
2025-12-02	42.10	42.39	41.00	41.08	39.29	qfq	4,461,400	185,334,933	-2.79%
2025-12-01	41.90	42.67	41.80	42.26	40.42	qfq	3,445,600	145,845,001	0.38%
2025-11-28	42.30	42.50	41.77	42.10	40.26	qfq	2,791,400	117,354,527	-0.71%
2025-11-27	42.25	42.96	41.73	42.40	40.55	qfq	4,562,883	193,322,145	0.76%
2025-11-26	41.90	42.28	41.64	42.08	40.24	qfq	3,262,500	136,989,644	0.48%
2025-11-25	41.50	42.11	41.14	41.88	40.05	qfq	3,415,499	142,462,281	0.94%
2025-11-24	41.63	42.77	41.37	41.49	39.68	qfq	5,459,071	229,148,602	-0.34%
2025-11-21	42.69	43.92	41.57	41.63	39.81	qfq	6,324,663	267,643,167	-2.96%
2025-11-20	42.50	43.39	42.11	42.90	41.03	qfq	5,959,453	255,321,482	1.63%
2025-11-19	42.55	42.78	41.86	42.21	40.37	qfq	2,923,200	123,240,170	-0.85%
2025-11-18	42.90	43.35	42.32	42.57	40.71	qfq	4,059,733	173,741,386	-0.98%
2025-11-17	42.75	43.20	42.18	42.99	41.11	qfq	4,169,500	178,235,051	0.16%
2025-11-14	43.60	44.60	42.92	42.92	41.05	qfq	6,399,600	278,925,631	-2.19%
2025-11-13	43.22	44.17	42.75	43.88	41.96	qfq	7,465,699	324,820,126	1.72%
2025-11-12	43.40	44.20	43.10	43.14	41.26	qfq	6,848,271	298,263,671	-0.83%
2025-11-11	43.29	43.70	42.83	43.50	41.60	qfq	7,456,571	322,466,048	-0.80%
2025-11-10	41.62	44.23	41.56	43.85	41.94	qfq	14,717,772	639,376,492	5.33%
2025-11-07	42.04	42.79	41.59	41.63	39.81	qfq	4,531,860	191,451,450	-1.02%
2025-11-06	42.69	43.15	41.89	42.06	40.22	qfq	5,316,031	224,574,627	-1.48%
2025-11-05	42.55	42.99	42.20	42.69	40.83	qfq	4,725,549	201,502,002	0.00%
2025-11-04	42.90	43.19	42.32	42.69	40.83	qfq	5,216,000	222,352,924	-0.74%
2025-11-03	42.17	43.38	42.01	43.01	41.13	qfq	11,656,704	500,185,295	1.49%
2025-10-31	39.75	43.50	39.75	42.38	40.53	qfq	22,422,501	950,095,692	5.74%
2025-10-30	39.06	41.14	39.06	40.08	38.33	qfq	13,758,637	556,368,273	2.59%
2025-10-29	39.40	39.49	38.74	39.07	37.36	qfq	5,489,089	214,017,567	-1.26%
2025-10-28	39.65	39.95	39.50	39.57	37.84	qfq	3,285,283	130,478,585	-0.33%
2025-10-27	39.70	39.95	39.56	39.70	37.97	qfq	3,522,208	139,961,724	-0.28%
2025-10-24	40.31	40.98	39.77	39.81	38.07	qfq	5,536,786	222,397,503	-1.58%
2025-10-23	40.01	40.48	39.78	40.45	38.68	qfq	3,367,899	135,088,553	0.65%
2025-10-22	40.36	40.72	40.18	40.19	38.44	qfq	2,720,795	109,830,420	-0.86%
2025-10-21	40.40	41.13	40.24	40.54	38.77	qfq	3,135,002	127,075,275	0.40%
2025-10-20	40.41	40.75	40.13	40.38	38.62	qfq	2,833,295	114,390,384	-0.02%
2025-10-17	40.95	40.95	40.30	40.39	38.63	qfq	3,853,587	156,536,984	-1.49%
2025-10-16	40.52	41.03	40.42	41.00	39.21	qfq	5,600,283	228,658,463	0.91%
2025-10-15	40.37	40.88	40.12	40.63	38.86	qfq	5,460,455	221,465,405	0.17%
2025-10-14	39.93	41.06	39.93	40.56	38.79	qfq	7,862,209	319,125,713	2.17%
2025-10-13	39.61	39.79	39.20	39.70	37.97	qfq	5,751,775	227,222,469	-1.66%
2025-10-10	40.57	40.99	40.37	40.37	38.61	qfq	4,956,183	201,351,954	-0.64%
2025-10-09	41.15	41.15	40.23	40.63	38.86	qfq	6,581,730	266,475,778	-1.26%
2025-09-30	41.30	41.39	40.91	41.15	39.35	qfq	4,380,600	180,176,439	-0.58%
2025-09-29	40.81	41.59	40.22	41.39	39.58	qfq	7,981,900	326,570,230	0.95%
2025-09-26	40.69	41.70	40.49	41.00	39.21	qfq	6,742,047	277,037,021	0.69%
2025-09-25	41.41	41.63	40.50	40.72	38.94	qfq	6,581,322	270,394,762	-1.97%
2025-09-24	41.31	41.77	41.11	41.54	39.73	qfq	4,974,400	205,872,426	0.14%
2025-09-23	42.10	42.20	41.10	41.48	39.67	qfq	5,800,266	240,985,767	-1.89%
2025-09-22	42.60	42.82	42.06	42.28	40.43	qfq	5,503,692	233,017,075	-0.98%
2025-09-19	42.99	43.02	41.89	42.70	40.84	qfq	8,711,524	368,587,569	-0.74%
2025-09-18	44.26	44.39	42.48	43.02	41.14	qfq	11,399,797	493,884,921	-2.67%
2025-09-17	44.96	45.00	44.13	44.20	42.27	qfq	5,979,617	265,601,786	-1.67%
2025-09-16	44.73	45.10	44.46	44.95	42.99	qfq	4,791,808	214,513,619	0.56%
2025-09-15	44.90	45.21	44.35	44.70	42.75	qfq	5,722,699	255,899,697	-0.80%
2025-09-12	45.66	46.82	45.02	45.06	43.09	qfq	9,372,529	426,665,704	-1.89%
2025-09-11	45.63	46.44	45.20	45.93	43.92	qfq	10,199,034	465,210,472	0.00%
2025-09-10	45.00	46.96	44.65	45.93	43.92	qfq	14,526,591	670,010,672	1.50%
2025-09-09	44.53	45.25	44.53	45.25	43.27	qfq	9,624,149	432,603,271	0.96%
2025-09-08	44.09	45.46	44.07	44.82	42.86	qfq	8,489,500	380,794,288	0.99%
2025-09-05	44.50	44.50	43.42	44.38	42.44	qfq	6,535,606	287,867,343	0.18%
2025-09-04	43.85	44.30	43.33	44.30	42.37	qfq	7,623,711	334,566,998	0.54%
2025-09-03	45.36	45.99	43.84	44.06	42.14	qfq	8,078,471	360,188,386	-1.48%
2025-09-02	45.11	46.23	44.55	44.72	42.77	qfq	11,392,210	517,203,246	-0.95%
2025-09-01	45.33	45.90	44.70	45.15	43.18	qfq	9,630,405	435,007,500	-0.94%
2025-08-29	44.68	46.49	44.68	45.58	43.59	qfq	12,626,952	577,517,204	2.08%
2025-08-28	45.00	45.44	43.57	44.65	42.70	qfq	11,130,294	494,859,988	-0.80%
2025-08-27	46.07	46.18	44.94	45.01	43.05	qfq	14,251,393	647,108,483	-2.43%
2025-08-26	46.38	47.27	45.98	46.13	44.12	qfq	17,535,758	816,666,544	-2.02%
2025-08-25	43.92	47.18	43.91	47.08	45.02	qfq	22,359,151	1,027,095,022	7.22%
2025-08-22	44.10	44.20	43.61	43.91	41.99	qfq	8,383,498	367,452,941	-0.32%
2025-08-21	44.59	44.75	43.84	44.05	42.13	qfq	10,562,030	467,284,751	-1.59%
2025-08-20	43.00	45.48	42.60	44.76	42.81	qfq	22,449,575	1,001,586,260	4.02%
2025-08-19	42.10	43.46	42.04	43.03	41.15	qfq	14,049,504	604,313,865	2.11%
2025-08-18	41.94	42.47	41.83	42.14	40.30	qfq	7,792,284	328,151,235	0.74%
2025-08-15	41.49	42.04	41.33	41.83	40.00	qfq	5,055,113	211,081,838	0.38%
2025-08-14	42.00	42.45	41.60	41.67	39.85	qfq	6,793,763	285,571,608	-0.67%
2025-08-13	42.21	42.32	41.66	41.95	40.12	qfq	6,202,468	259,937,864	-0.38%
2025-08-12	42.19	42.90	41.92	42.11	40.27	qfq	8,889,143	376,953,514	-0.94%
2025-08-11	41.06	43.13	41.06	42.51	40.65	qfq	13,275,481	560,977,445	3.20%
2025-08-08	41.63	41.78	41.16	41.19	39.39	qfq	4,330,211	179,037,199	-1.06%
2025-08-07	41.11	41.83	41.00	41.63	39.81	qfq	7,652,812	317,324,055	1.14%
2025-08-06	41.15	41.25	40.68	41.16	39.36	qfq	4,316,821	176,913,852	0.10%
2025-08-05	41.03	41.56	41.03	41.12	39.32	qfq	4,824,700	198,661,521	0.27%
2025-08-04	41.00	41.02	40.60	41.01	39.22	qfq	4,387,662	179,068,726	-0.44%
2025-08-01	41.20	41.56	40.95	41.19	39.39	qfq	5,715,700	235,640,539	0.32%
2025-07-31	42.12	42.70	40.97	41.06	39.27	qfq	10,147,221	422,160,069	-3.37%
2025-07-30	42.52	44.50	42.36	42.49	40.64	qfq	13,748,485	593,449,351	-0.09%
2025-07-29	41.86	42.70	41.37	42.53	40.67	qfq	9,647,513	407,046,442	0.97%
2025-07-28	41.38	42.49	40.67	42.12	40.28	qfq	9,008,625	374,069,165	1.81%
2025-07-25	42.22	42.24	41.22	41.37	39.56	qfq	8,079,760	336,239,407	-2.08%
2025-07-24	41.68	42.25	41.50	42.25	40.41	qfq	8,352,988	350,795,806	0.96%
2025-07-23	42.21	42.90	41.80	41.85	40.02	qfq	12,354,582	521,530,252	-0.78%
2025-07-22	40.07	42.48	40.00	42.18	40.34	qfq	18,669,038	770,769,973	5.24%
2025-07-21	40.00	40.11	39.70	40.08	38.33	qfq	5,479,047	218,815,044	0.35%
2025-07-18	39.33	40.15	39.33	39.94	38.20	qfq	10,715,701	426,867,795	1.47%
2025-07-17	39.38	39.76	39.01	39.36	37.64	qfq	5,864,400	230,314,576	-0.28%
2025-07-16	38.90	39.71	38.88	39.47	37.75	qfq	6,307,963	248,335,799	1.02%
2025-07-15	39.90	40.13	38.85	39.07	37.36	qfq	10,256,596	403,162,958	-2.98%
2025-07-14	40.33	40.48	39.92	40.27	38.51	qfq	6,107,217	245,024,125	-0.67%
2025-07-11	40.60	40.93	40.08	40.54	38.77	qfq	9,960,148	404,406,621	-0.02%
2025-07-10	40.10	40.58	40.03	40.55	38.78	qfq	7,984,373	322,266,072	0.82%
2025-07-09	39.50	40.59	39.40	40.22	38.46	qfq	12,138,108	488,723,421	1.62%
2025-07-08	39.20	39.60	39.06	39.58	37.85	qfq	5,931,218	233,618,760	0.71%
2025-07-07	39.50	39.73	39.18	39.30	37.58	qfq	4,527,735	178,400,345	-0.51%
2025-07-04	39.58	39.80	39.23	39.50	37.78	qfq	6,128,399	242,230,671	-0.20%
2025-07-03	39.20	39.89	39.00	39.58	37.85	qfq	9,162,126	362,619,687	0.84%
2025-07-02	38.95	39.37	38.76	39.25	37.54	qfq	7,273,343	284,483,361	0.77%
2025-07-01	39.22	39.28	38.82	38.95	37.25	qfq	5,514,817	214,937,167	-1.22%
2025-06-30	38.89	39.80	38.54	39.43	37.71	qfq	10,516,311	411,489,318	1.57%
2025-06-27	38.90	39.14	38.74	38.82	37.13	qfq	6,179,300	240,308,973	-0.56%
2025-06-26	39.20	40.46	39.00	39.04	37.34	qfq	12,352,338	490,184,934	-0.99%
2025-06-25	38.99	39.49	38.43	39.43	37.71	qfq	10,902,379	424,371,679	1.23%
2025-06-24	38.54	39.00	38.40	38.95	37.25	qfq	9,498,873	367,622,399	1.22%
2025-06-23	39.20	39.20	38.00	38.48	36.80	qfq	13,047,520	502,289,311	-6.87%
2025-06-20	38.68	41.34	38.55	41.32	38.08	qfq	25,688,837	1,037,819,370	7.19%
2025-06-19	38.75	39.23	38.40	38.55	35.53	qfq	5,750,479	223,236,450	-1.00%
2025-06-18	39.23	40.35	38.88	38.94	35.89	qfq	9,463,267	372,214,852	0.46%
2025-06-17	38.53	39.01	38.46	38.76	35.72	qfq	5,725,752	221,945,267	0.36%
2025-06-16	37.98	38.77	37.79	38.62	35.59	qfq	6,400,305	245,866,125	0.49%
2025-06-13	39.42	39.45	38.38	38.43	35.42	qfq	9,584,360	371,466,417	-2.63%
2025-06-12	40.25	40.36	39.41	39.47	36.38	qfq	9,304,100	369,217,801	-2.21%
2025-06-11	39.87	41.18	39.80	40.36	37.20	qfq	9,800,567	397,722,665	1.15%
2025-06-10	40.39	40.41	39.62	39.90	36.77	qfq	7,232,594	289,231,335	-1.36%
2025-06-09	40.93	41.00	40.30	40.45	37.28	qfq	8,037,599	326,222,312	-1.17%
2025-06-06	40.98	41.43	40.74	40.93	37.72	qfq	5,400,077	221,745,875	0.00%
2025-06-05	40.88	41.49	40.68	40.93	37.72	qfq	5,908,005	242,373,138	0.20%
2025-06-04	40.63	41.13	40.51	40.85	37.65	qfq	4,897,098	200,275,461	0.52%
2025-06-03	40.11	40.64	39.81	40.64	37.45	qfq	6,340,651	255,665,327	0.59%
2025-05-30	41.96	41.98	40.40	40.40	37.23	qfq	10,338,304	423,671,055	-3.76%
2025-05-29	42.00	42.06	41.40	41.98	38.69	qfq	4,921,214	205,655,645	-0.24%
2025-05-28	42.05	42.24	41.71	42.08	38.78	qfq	4,798,401	201,490,483	0.02%
2025-05-27	41.80	42.41	41.69	42.07	38.77	qfq	5,224,734	219,997,094	0.43%
2025-05-26	41.60	42.20	41.32	41.89	38.61	qfq	4,552,285	190,258,919	0.05%
2025-05-23	42.10	42.67	41.87	41.87	38.59	qfq	5,671,050	239,571,333	-0.81%
2025-05-22	42.82	42.94	42.10	42.21	38.90	qfq	6,620,851	281,504,241	-1.72%
2025-05-21	42.85	43.58	42.83	42.95	39.58	qfq	7,365,592	317,909,438	0.37%
2025-05-20	42.90	43.14	42.46	42.79	39.44	qfq	7,572,298	324,415,432	-0.81%
2025-05-19	44.00	44.07	42.64	43.14	39.76	qfq	11,924,791	512,714,162	-2.73%
2025-05-16	45.05	45.05	44.24	44.35	40.87	qfq	5,337,444	238,121,406	-1.44%
2025-05-15	45.70	45.98	45.00	45.00	41.47	qfq	5,711,742	259,066,210	-2.13%
2025-05-14	46.15	46.50	45.21	45.98	42.38	qfq	7,899,798	361,986,504	-0.15%
2025-05-13	46.47	46.50	46.02	46.05	42.44	qfq	4,259,086	196,872,314	-0.28%
2025-05-12	46.00	46.20	45.75	46.18	42.56	qfq	4,268,497	196,471,944	0.79%
2025-05-09	45.89	46.20	45.62	45.82	42.23	qfq	4,399,446	201,936,975	-0.35%
2025-05-08	45.47	46.10	45.17	45.98	42.38	qfq	5,621,709	257,696,077	0.63%
2025-05-07	45.34	46.40	45.30	45.69	42.11	qfq	8,821,076	404,125,739	1.71%
2025-05-06	44.00	44.93	43.90	44.92	41.40	qfq	8,774,181	389,490,080	2.28%
2025-04-30	44.44	44.62	43.90	43.92	40.48	qfq	9,985,652	441,752,688	-1.10%
2025-04-29	45.50	45.99	43.91	44.41	40.93	qfq	21,858,600	975,649,794	-8.98%
2025-04-28	49.97	49.99	48.71	48.79	44.97	qfq	8,028,261	395,297,889	-2.36%
2025-04-25	49.01	50.34	48.90	49.97	46.05	qfq	7,682,800	380,756,422	1.90%
2025-04-24	50.04	50.18	49.02	49.04	45.20	qfq	7,399,058	365,851,116	-2.10%
2025-04-23	50.00	50.34	49.96	50.09	46.16	qfq	5,544,905	277,836,232	0.08%
2025-04-22	50.10	50.90	49.88	50.05	46.13	qfq	7,433,422	373,499,745	-0.08%
2025-04-21	50.01	50.17	49.32	50.09	46.16	qfq	6,359,299	316,482,458	0.02%
2025-04-18	50.72	50.75	50.01	50.08	46.16	qfq	5,232,500	262,574,582	-1.36%
2025-04-17	51.22	51.68	50.72	50.77	46.79	qfq	6,467,881	330,639,185	-1.46%
2025-04-16	51.20	51.58	50.73	51.52	47.48	qfq	4,509,264	230,589,624	0.35%
2025-04-15	51.67	52.13	51.09	51.34	47.32	qfq	6,499,914	335,203,628	-0.91%
2025-04-14	52.64	52.72	51.76	51.81	47.75	qfq	8,042,033	418,838,121	-1.58%
2025-04-11	53.15	53.55	51.96	52.64	48.51	qfq	6,670,500	350,831,256	-1.97%
2025-04-10	53.36	53.78	52.70	53.70	49.49	qfq	7,258,299	387,370,990	0.66%
2025-04-09	52.00	53.82	51.60	53.35	49.17	qfq	6,028,917	318,990,828	1.19%
2025-04-08	51.31	52.90	51.06	52.72	48.59	qfq	7,388,853	383,167,542	2.93%
2025-04-07	52.90	53.99	49.50	51.22	47.21	qfq	7,212,200	374,809,599	-5.60%
2025-04-03	52.76	54.92	52.74	54.26	50.01	qfq	6,026,113	327,217,401	2.09%
2025-04-02	54.13	54.33	53.10	53.15	48.98	qfq	4,454,495	238,091,678	-1.74%
2025-04-01	54.13	54.58	54.00	54.09	49.85	qfq	4,005,312	217,123,007	-0.06%
2025-03-31	54.52	55.29	54.00	54.12	49.88	qfq	4,570,600	248,790,472	-1.69%
2025-03-28	56.02	56.47	54.61	55.05	50.74	qfq	5,779,796	319,192,634	-2.13%
2025-03-27	55.56	56.67	55.56	56.25	51.84	qfq	3,240,100	181,795,728	0.59%
2025-03-26	56.15	56.42	55.83	55.92	51.54	qfq	4,322,600	242,855,115	-0.78%
2025-03-25	56.15	56.39	55.53	56.36	51.94	qfq	4,368,722	244,594,182	0.11%
2025-03-24	56.78	56.97	55.82	56.30	51.89	qfq	6,597,204	370,868,996	-0.85%
2025-03-21	56.94	57.79	56.37	56.78	52.33	qfq	4,827,440	275,041,430	-0.28%
2025-03-20	57.13	57.62	56.70	56.94	52.48	qfq	5,209,300	297,815,304	-0.33%
2025-03-19	56.80	57.66	56.70	57.13	52.65	qfq	5,726,307	327,723,481	0.16%
2025-03-18	58.01	58.33	56.29	57.04	52.57	qfq	8,062,000	458,644,843	-1.71%
2025-03-17	60.90	61.07	58.00	58.03	53.48	qfq	10,002,638	587,427,757	-3.75%
2025-03-14	59.00	61.92	58.50	60.29	55.56	qfq	10,737,492	651,477,012	2.73%
2025-03-13	59.56	60.98	58.60	58.69	54.09	qfq	5,408,195	323,015,608	-1.49%
2025-03-12	60.07	60.94	59.11	59.58	54.91	qfq	6,448,508	385,671,813	-1.75%
2025-03-11	58.61	60.88	58.31	60.64	55.89	qfq	11,075,481	666,246,039	2.40%
2025-03-10	56.76	59.55	56.57	59.22	54.58	qfq	10,881,108	634,725,482	2.42%
2025-03-07	54.48	57.90	54.28	57.82	53.29	qfq	11,438,580	644,908,289	5.45%
2025-03-06	54.45	54.99	53.60	54.83	50.53	qfq	6,771,002	367,460,570	1.03%
2025-03-05	53.88	54.28	53.40	54.27	50.02	qfq	4,244,869	228,775,598	0.54%
2025-03-04	55.61	55.61	52.83	53.98	49.75	qfq	6,579,571	354,847,159	-3.68%
2025-03-03	56.41	57.94	55.60	56.04	51.65	qfq	7,235,544	411,205,832	-0.66%
2025-02-28	55.99	58.48	55.61	56.41	51.99	qfq	13,802,098	788,478,901	1.60%
2025-02-27	52.70	56.20	52.40	55.52	51.17	qfq	16,033,251	886,004,184	5.31%
2025-02-26	52.50	52.75	51.88	52.72	48.59	qfq	5,616,648	294,076,084	0.42%
2025-02-25	52.98	53.35	52.39	52.50	48.39	qfq	5,845,000	308,561,450	-2.23%
2025-02-24	52.00	54.20	51.70	53.70	49.49	qfq	16,003,483	847,766,724	2.50%
2025-02-21	52.29	53.20	51.68	52.39	48.28	qfq	5,630,973	295,114,305	0.17%
2025-02-20	52.58	53.36	52.22	52.30	48.20	qfq	3,386,662	178,198,759	-0.83%
2025-02-19	52.33	52.74	51.61	52.74	48.61	qfq	5,371,372	280,514,984	0.63%
2025-02-18	53.99	54.01	52.25	52.41	48.30	qfq	6,203,265	328,666,724	-3.14%
2025-02-17	54.34	55.45	53.92	54.11	49.87	qfq	4,878,008	265,431,557	-0.53%
2025-02-14	53.85	54.54	53.60	54.40	50.14	qfq	5,439,108	294,133,144	0.22%
2025-02-13	52.00	55.25	51.75	54.28	50.03	qfq	13,195,132	713,194,402	3.98%
2025-02-12	51.95	52.20	51.10	52.20	48.11	qfq	6,571,099	337,949,962	0.68%
2025-02-11	53.25	53.40	51.66	51.85	47.79	qfq	5,899,600	307,776,592	-2.65%
2025-02-10	53.70	53.97	52.91	53.26	49.09	qfq	3,900,890	207,648,676	-0.84%
2025-02-07	53.40	54.20	52.91	53.71	49.50	qfq	4,601,772	247,322,062	0.58%
2025-02-06	53.93	54.35	53.01	53.40	49.21	qfq	5,923,598	316,539,829	-1.00%
2025-02-05	56.00	56.00	53.85	53.94	49.71	qfq	4,588,653	250,213,027	-3.26%
2025-01-27	55.27	56.35	55.00	55.76	51.39	qfq	3,724,200	207,809,364	0.90%
2025-01-24	54.68	55.85	54.55	55.26	50.93	qfq	3,801,866	210,619,963	-0.04%
2025-01-23	55.92	56.22	55.16	55.28	50.95	qfq	3,891,769	216,861,569	-0.43%
2025-01-22	56.20	56.40	54.90	55.52	51.17	qfq	6,606,794	367,732,746	-1.51%
2025-01-21	58.77	58.77	55.88	56.37	51.95	qfq	8,285,115	468,556,660	-3.69%
2025-01-20	57.11	58.88	56.60	58.53	53.94	qfq	9,179,481	533,555,657	3.61%
2025-01-17	55.35	57.30	55.35	56.49	52.06	qfq	6,911,495	392,158,806	1.04%
2025-01-16	54.70	56.78	54.70	55.91	51.53	qfq	7,166,768	400,436,525	2.21%
2025-01-15	55.23	55.25	54.30	54.70	50.41	qfq	3,604,565	197,485,880	-0.94%
2025-01-14	55.15	55.80	54.80	55.22	50.89	qfq	7,873,945	434,164,363	0.15%
2025-01-13	53.00	55.54	52.85	55.14	50.82	qfq	7,188,629	393,695,153	3.18%
2025-01-10	53.76	54.35	53.20	53.44	49.25	qfq	4,200,599	226,030,536	-1.00%
2025-01-09	52.50	55.18	51.95	53.98	49.75	qfq	8,492,428	459,786,848	2.78%
2025-01-08	51.31	52.97	50.68	52.52	48.40	qfq	8,001,834	417,876,211	2.30%
2025-01-07	50.35	51.59	50.07	51.34	47.32	qfq	4,187,658	212,723,088	1.99%
2025-01-06	50.00	51.25	49.11	50.34	46.39	qfq	6,271,100	316,118,632	-2.12%
2025-01-03	52.32	52.69	51.25	51.43	47.40	qfq	4,181,295	217,663,388	-1.66%
2025-01-02	53.83	53.89	52.06	52.30	48.20	qfq	5,625,974	295,809,485	-3.04%
2024-12-31	53.81	55.13	53.70	53.94	49.71	qfq	7,111,588	387,080,056	0.28%
2024-12-30	54.17	54.45	53.51	53.79	49.57	qfq	5,172,223	278,673,691	-0.68%
2024-12-27	53.32	54.76	52.78	54.16	49.92	qfq	6,716,642	361,532,385	1.59%
2024-12-26	53.21	53.63	52.60	53.31	49.13	qfq	5,535,296	293,933,539	-0.34%
2024-12-25	54.04	54.52	53.20	53.49	49.30	qfq	4,192,000	225,629,568	-1.29%
2024-12-24	53.87	54.32	53.65	54.19	49.94	qfq	4,220,900	227,801,804	0.59%
2024-12-23	55.80	56.25	53.74	53.87	49.65	qfq	6,992,951	383,665,274	-3.37%
2024-12-20	55.32	55.79	54.91	55.75	51.38	qfq	4,890,350	271,324,037	0.56%
2024-12-19	57.73	57.73	55.00	55.44	51.10	qfq	11,117,058	620,141,817	-4.92%
2024-12-18	60.05	60.17	58.00	58.31	53.74	qfq	7,904,116	463,921,104	-2.83%
2024-12-17	60.19	60.89	59.70	60.01	55.31	qfq	3,724,700	224,312,848	-0.28%
2024-12-16	63.48	63.66	59.80	60.18	55.46	qfq	6,860,200	417,909,725	-5.20%
2024-12-13	64.60	64.82	63.13	63.48	58.50	qfq	4,688,314	299,493,660	-2.64%
2024-12-12	64.20	65.56	63.64	65.20	60.09	qfq	6,654,795	431,312,720	1.57%
2024-12-11	61.05	64.88	61.05	64.19	59.16	qfq	9,592,050	613,960,462	4.29%
2024-12-10	63.25	63.99	61.00	61.55	56.73	qfq	11,251,291	709,644,738	2.50%
2024-12-09	60.25	60.99	59.71	60.05	55.34	qfq	2,660,933	160,479,888	-0.33%
2024-12-06	59.57	60.73	59.57	60.25	55.53	qfq	3,318,834	199,895,016	0.70%
2024-12-05	60.57	60.57	59.53	59.83	55.14	qfq	3,195,472	191,422,874	-1.34%
2024-12-04	60.78	61.27	60.38	60.64	55.89	qfq	2,756,467	167,449,939	-0.79%
2024-12-03	61.30	61.66	60.68	61.12	56.33	qfq	3,175,867	194,288,656	-1.15%
2024-12-02	61.30	62.15	60.58	61.83	56.98	qfq	4,690,396	288,270,788	0.31%
2024-11-29	61.74	62.79	61.25	61.64	56.81	qfq	4,279,153	264,878,258	0.55%
2024-11-28	61.90	61.99	61.08	61.30	56.50	qfq	2,365,902	145,496,191	-0.99%
2024-11-27	60.69	62.58	59.62	61.91	57.06	qfq	3,995,795	245,373,245	1.98%
2024-11-26	60.32	61.98	60.30	60.71	55.95	qfq	2,577,250	157,366,534	-0.08%
2024-11-25	59.84	61.61	59.80	60.76	56.00	qfq	3,564,300	216,669,554	1.45%
2024-11-22	62.28	62.99	59.76	59.89	55.20	qfq	3,970,100	242,863,363	-4.31%
2024-11-21	63.30	63.65	61.90	62.59	57.68	qfq	3,662,600	229,307,418	-1.23%
2024-11-20	62.83	63.78	62.18	63.37	58.40	qfq	2,984,850	188,693,059	0.27%
2024-11-19	62.09	63.20	61.67	63.20	58.25	qfq	4,256,712	265,788,480	1.43%
2024-11-18	64.78	64.95	61.83	62.31	57.43	qfq	5,882,789	373,802,134	-4.06%
2024-11-15	66.69	67.50	64.81	64.95	59.86	qfq	4,339,042	287,167,650	-2.07%
2024-11-14	67.01	68.50	66.09	66.32	61.12	qfq	5,815,370	391,457,046	-1.95%
2024-11-13	66.00	68.00	65.56	67.64	62.34	qfq	6,262,481	421,066,970	1.42%
2024-11-12	66.11	68.50	66.10	66.69	61.46	qfq	8,180,455	550,977,726	1.06%
2024-11-11	64.76	66.00	64.25	65.99	60.82	qfq	6,709,860	438,243,362	0.63%
2024-11-08	68.01	69.00	65.01	65.58	60.44	qfq	10,272,012	680,500,966	-3.20%
2024-11-07	61.02	67.75	61.00	67.75	62.44	qfq	14,736,292	970,555,440	10.00%
2024-11-06	61.21	62.25	60.87	61.59	56.76	qfq	5,810,000	357,312,114	0.10%
2024-11-05	60.68	61.64	59.91	61.53	56.71	qfq	6,268,780	382,929,841	1.27%
2024-11-04	60.78	61.48	59.31	60.76	56.00	qfq	5,789,616	350,020,177	-0.03%
2024-11-01	59.58	62.45	59.10	60.78	56.02	qfq	7,525,598	459,759,631	1.00%
2024-10-31	60.21	60.85	59.31	60.18	55.46	qfq	7,573,006	454,808,082	-1.30%
2024-10-30	60.42	62.52	60.15	60.97	56.19	qfq	11,050,712	672,845,575	-4.03%
2024-10-29	67.00	67.00	63.00	63.53	58.55	qfq	10,690,970	689,421,860	-6.61%
2024-10-28	67.00	68.33	64.81	68.03	62.70	qfq	8,448,639	567,134,459	3.15%
2024-10-25	64.31	66.78	63.54	65.95	60.78	qfq	5,808,238	380,702,656	2.55%
2024-10-24	64.78	65.40	63.90	64.31	59.27	qfq	4,438,694	285,909,532	-2.26%
2024-10-23	64.08	67.97	63.50	65.80	60.64	qfq	9,383,227	617,333,695	3.12%
2024-10-22	63.10	64.77	62.98	63.81	58.81	qfq	6,026,480	385,247,687	1.14%
2024-10-21	61.66	63.60	60.85	63.09	58.15	qfq	6,389,000	397,621,756	1.27%
2024-10-18	60.90	63.99	60.05	62.30	57.42	qfq	8,827,781	545,355,714	1.63%
2024-10-17	62.88	63.36	61.16	61.30	56.50	qfq	3,693,400	228,916,383	-1.98%
2024-10-16	62.00	63.95	61.88	62.54	57.64	qfq	3,998,978	251,243,748	-0.87%
2024-10-15	64.88	65.78	62.89	63.09	58.15	qfq	4,963,262	318,930,495	-3.22%
2024-10-14	62.84	65.95	60.61	65.19	60.08	qfq	9,255,889	589,015,428	3.66%
2024-10-11	64.01	65.34	62.01	62.89	57.96	qfq	4,822,619	305,595,126	-3.07%
2024-10-10	64.00	67.32	62.67	64.88	59.80	qfq	9,154,788	596,514,181	0.82%
2024-10-09	69.77	69.77	64.35	64.35	59.31	qfq	11,366,808	742,375,263	-10.00%
2024-10-08	80.19	80.19	68.00	71.50	65.90	qfq	15,489,762	1,142,030,686	-1.95%
2024-09-30	70.62	72.92	67.04	72.92	67.21	qfq	8,930,944	639,324,488	10.00%
2024-09-27	62.00	66.29	61.99	66.29	61.09	qfq	9,015,806	583,019,543	10.01%
2024-09-26	54.88	60.26	54.61	60.26	55.54	qfq	11,623,707	680,605,177	10.00%
2024-09-25	55.71	56.35	54.35	54.78	50.49	qfq	6,892,404	381,315,208	-0.67%
2024-09-24	54.10	55.17	53.00	55.15	50.83	qfq	8,174,730	444,379,644	4.02%
2024-09-23	51.25	53.71	51.25	53.02	48.86	qfq	5,860,993	310,293,056	2.36%
2024-09-20	50.33	52.15	49.80	51.80	47.74	qfq	5,401,667	278,117,481	2.43%
2024-09-19	49.10	52.10	49.10	50.57	46.61	qfq	7,079,656	360,642,274	3.20%
2024-09-18	47.28	49.45	46.60	49.00	45.16	qfq	7,267,804	353,101,487	3.59%
2024-09-13	49.51	49.95	47.03	47.30	43.59	qfq	5,262,200	254,647,476	-4.52%
2024-09-12	50.18	51.41	49.53	49.54	45.66	qfq	5,621,692	284,158,662	-0.82%
2024-09-11	49.65	50.67	49.33	49.95	46.04	qfq	2,176,434	108,882,407	-0.36%
2024-09-10	49.15	50.94	49.00	50.13	46.20	qfq	5,795,897	291,415,144	2.31%
2024-09-09	49.54	49.99	48.40	49.00	45.16	qfq	3,286,800	161,196,493	-2.55%
2024-09-06	51.09	51.51	50.27	50.28	46.34	qfq	2,235,600	113,698,072	-1.62%
2024-09-05	50.40	51.30	49.83	51.11	47.10	qfq	3,219,300	163,136,816	1.49%
2024-09-04	50.80	51.49	50.20	50.36	46.41	qfq	2,558,207	129,479,707	-0.89%
2024-09-03	48.50	51.16	48.41	50.81	46.83	qfq	6,180,358	311,066,868	4.55%
2024-09-02	49.98	49.98	48.50	48.60	44.79	qfq	4,131,274	202,065,589	-3.38%
2024-08-30	48.10	51.38	47.63	50.30	46.36	qfq	6,971,692	348,894,405	3.48%
2024-08-29	47.18	49.09	47.18	48.61	44.80	qfq	4,032,388	195,524,424	2.08%
2024-08-28	48.17	48.58	46.60	47.62	43.89	qfq	3,750,204	177,282,926	-2.02%
2024-08-27	49.00	49.39	48.20	48.60	44.79	qfq	3,153,950	153,732,597	-1.42%
2024-08-26	50.67	50.72	49.09	49.30	45.44	qfq	4,055,506	201,165,921	-2.84%
2024-08-23	50.00	51.89	49.90	50.74	46.76	qfq	3,261,789	166,327,316	0.87%
2024-08-22	51.21	51.30	49.50	50.30	46.36	qfq	3,753,002	188,287,858	-1.93%
2024-08-21	50.62	52.00	50.50	51.29	47.27	qfq	2,958,296	152,079,010	0.71%
2024-08-20	51.62	52.18	50.81	50.93	46.94	qfq	3,283,035	168,214,581	-1.64%
2024-08-19	51.37	52.83	50.75	51.78	47.72	qfq	7,526,364	390,084,603	2.09%
2024-08-16	50.26	50.74	49.47	50.72	46.74	qfq	3,426,263	171,575,075	0.92%
2024-08-15	50.01	50.99	49.97	50.26	46.32	qfq	2,903,945	146,356,800	0.32%
2024-08-14	51.36	51.39	50.01	50.10	46.17	qfq	3,012,816	151,935,031	-2.34%
2024-08-13	52.05	52.19	50.50	51.30	47.28	qfq	3,446,060	176,107,403	-1.06%
2024-08-12	52.15	52.37	51.50	51.85	47.79	qfq	2,819,501	146,504,168	-0.78%
2024-08-09	53.13	54.02	52.23	52.26	48.16	qfq	4,163,955	220,793,538	-1.15%
2024-08-08	52.22	54.15	52.22	52.87	48.73	qfq	5,901,134	313,820,331	0.27%
2024-08-07	51.15	53.33	50.73	52.73	48.60	qfq	5,761,614	300,587,003	2.31%
2024-08-06	50.90	52.13	50.12	51.54	47.50	qfq	4,327,602	221,991,286	1.38%
2024-08-05	49.76	52.08	49.40	50.84	46.86	qfq	5,946,631	304,837,653	2.09%
2024-08-02	49.08	50.26	49.00	49.80	45.90	qfq	3,642,282	181,579,740	0.00%
2024-08-01	52.20	52.50	49.57	49.80	45.90	qfq	7,264,671	367,065,745	-4.69%
2024-07-31	50.00	52.60	49.67	52.25	48.16	qfq	6,609,920	341,508,154	4.77%
2024-07-30	49.65	50.00	48.77	49.87	45.96	qfq	3,363,095	166,167,149	-0.32%
2024-07-29	51.24	51.50	49.66	50.03	46.11	qfq	5,088,493	256,594,411	-2.38%
2024-07-26	51.73	52.37	50.90	51.25	47.23	qfq	4,591,429	235,347,219	-0.91%
2024-07-25	52.25	53.52	51.18	51.72	47.67	qfq	4,696,950	244,554,616	-1.49%
2024-07-24	53.68	54.38	52.00	52.50	48.39	qfq	4,815,867	254,745,405	-2.53%
2024-07-23	57.25	57.45	53.85	53.86	49.64	qfq	6,146,700	338,180,086	-6.49%
2024-07-22	60.00	60.00	57.15	57.60	53.09	qfq	5,391,073	313,584,746	-4.19%
2024-07-19	58.20	60.44	57.30	60.12	55.41	qfq	4,749,104	281,905,168	2.26%
2024-07-18	59.33	62.27	58.19	58.79	54.18	qfq	6,174,382	366,858,625	-1.72%
2024-07-17	56.77	59.84	56.55	59.82	55.13	qfq	5,510,171	323,914,193	5.21%
2024-07-16	57.02	57.20	56.01	56.86	52.40	qfq	2,328,426	131,997,954	-0.79%
2024-07-15	57.00	57.62	56.76	57.31	52.82	qfq	2,167,103	123,940,262	0.28%
2024-07-12	57.00	57.40	56.19	57.15	52.67	qfq	3,413,657	194,269,424	0.78%
2024-07-11	56.01	57.50	55.50	56.71	52.27	qfq	4,853,240	275,587,446	2.51%
2024-07-10	54.50	56.10	54.18	55.32	50.98	qfq	3,716,720	206,383,080	0.95%
2024-07-09	53.90	55.30	53.40	54.80	50.51	qfq	3,301,818	179,185,289	1.59%
2024-07-08	55.35	55.49	53.77	53.94	49.71	qfq	3,756,427	204,098,019	-2.85%
2024-07-05	56.35	56.74	54.95	55.52	51.17	qfq	3,361,595	186,631,197	-1.70%
2024-07-04	57.81	58.30	56.00	56.48	52.05	qfq	3,853,721	218,735,302	-2.30%
2024-07-03	59.22	59.82	57.71	57.81	53.28	qfq	3,138,378	183,456,250	-2.36%
2024-07-02	58.30	60.16	57.28	59.21	54.57	qfq	5,551,162	328,042,084	1.42%
2024-07-01	57.28	58.40	57.21	58.38	53.80	qfq	3,514,261	203,680,454	1.53%
2024-06-28	58.71	59.20	57.30	57.50	52.99	qfq	4,153,602	240,955,933	-2.08%
2024-06-27	60.18	60.80	58.63	58.72	54.12	qfq	3,642,600	216,008,382	-3.50%
2024-06-26	58.38	61.16	58.30	60.85	56.08	qfq	5,611,303	339,280,432	3.56%
2024-06-25	59.00	60.16	58.30	58.76	54.15	qfq	4,288,590	254,157,250	-0.96%
2024-06-24	57.01	60.50	55.98	59.33	54.68	qfq	6,834,249	401,431,507	2.29%
2024-06-21	59.25	59.33	57.54	58.00	53.45	qfq	2,940,554	171,073,973	-1.44%
2024-06-20	59.67	59.93	58.63	58.85	54.24	qfq	2,630,702	155,278,323	-1.31%
2024-06-19	60.32	60.54	59.36	59.63	54.96	qfq	3,014,684	180,390,141	-1.47%
2024-06-18	61.40	61.99	60.00	60.52	55.78	qfq	3,852,802	234,144,768	-1.63%
2024-06-17	60.61	61.54	60.15	61.52	56.70	qfq	3,805,361	231,837,028	0.08%
2024-06-14	60.78	61.71	59.40	61.47	56.65	qfq	4,892,533	297,079,698	0.95%
2024-06-13	62.13	62.17	60.10	60.89	56.12	qfq	4,142,772	251,758,716	-1.77%
2024-06-12	62.95	63.45	61.50	61.99	57.13	qfq	3,703,094	231,358,122	-0.83%
2024-06-11	64.40	64.63	61.45	62.51	57.61	qfq	6,008,356	375,893,828	-3.52%
2024-06-07	65.95	66.36	64.58	64.79	59.71	qfq	2,696,400	175,846,290	-1.76%
2024-06-06	66.14	66.43	64.88	65.95	60.78	qfq	2,934,200	192,391,224	-1.83%
2024-06-05	68.72	68.78	66.81	67.18	60.72	qfq	3,263,429	220,804,147	-2.24%
2024-06-04	67.76	69.00	66.80	68.72	62.11	qfq	3,263,500	221,821,141	0.98%
2024-06-03	68.82	69.75	67.50	68.05	61.50	qfq	6,030,036	412,590,901	-2.18%
2024-05-31	70.20	70.20	68.71	69.57	62.88	qfq	2,290,600	159,082,152	0.72%
2024-05-30	69.01	70.20	68.68	69.07	62.42	qfq	2,199,279	152,262,417	-0.69%
2024-05-29	70.35	70.60	69.12	69.55	62.86	qfq	2,021,613	140,763,034	-0.53%
2024-05-28	70.68	70.90	69.91	69.92	63.19	qfq	1,335,300	93,796,718	-0.96%
2024-05-27	70.79	71.36	69.87	70.60	63.81	qfq	2,343,230	165,092,220	0.73%
2024-05-24	70.55	70.79	69.50	70.09	63.35	qfq	1,983,103	139,173,318	-0.65%
2024-05-23	71.60	72.13	70.33	70.55	63.76	qfq	1,466,494	103,888,952	-1.47%
2024-05-22	72.60	72.90	71.50	71.60	64.71	qfq	1,983,500	142,715,305	-1.25%
2024-05-21	71.90	72.91	71.22	72.51	65.53	qfq	1,990,762	143,785,840	0.49%
2024-05-20	72.78	73.77	71.52	72.16	65.22	qfq	3,413,967	247,086,732	-0.99%
2024-05-17	73.00	74.18	71.68	72.88	65.87	qfq	4,446,900	322,527,117	-0.84%
2024-05-16	72.80	74.48	71.60	73.50	66.43	qfq	2,474,715	181,110,980	1.58%
2024-05-15	73.32	73.65	72.02	72.36	65.40	qfq	1,554,669	112,953,647	-1.22%
2024-05-14	72.68	74.45	72.59	73.25	66.20	qfq	3,198,043	234,814,817	1.24%
2024-05-13	74.00	74.00	71.76	72.35	65.39	qfq	5,308,747	384,399,719	-2.62%
2024-05-10	75.03	75.57	73.92	74.30	67.15	qfq	2,794,544	208,497,456	-0.93%
2024-05-09	75.00	75.10	74.11	75.00	67.78	qfq	2,403,445	179,481,039	0.60%
2024-05-08	75.70	75.71	73.60	74.55	67.38	qfq	3,318,597	247,018,470	-1.55%
2024-05-07	74.50	76.31	74.27	75.72	68.44	qfq	3,970,131	300,126,403	1.11%
2024-05-06	72.10	75.20	71.38	74.89	67.69	qfq	7,309,126	542,953,543	5.48%
2024-04-30	71.25	72.47	70.87	71.00	64.17	qfq	2,971,456	212,636,541	-0.93%
2024-04-29	68.81	73.03	68.63	71.67	64.77	qfq	6,332,734	450,707,876	3.96%
2024-04-26	67.75	69.99	66.41	68.94	62.31	qfq	7,375,387	507,091,047	4.85%
2024-04-25	64.64	65.88	64.00	65.75	59.42	qfq	2,654,472	173,366,181	1.61%
2024-04-24	64.93	65.20	63.88	64.71	58.48	qfq	2,198,040	141,942,418	-0.34%
2024-04-23	63.20	65.20	62.48	64.93	58.68	qfq	4,164,694	268,402,751	2.58%
2024-04-22	61.50	64.00	61.10	63.30	57.21	qfq	4,218,682	266,985,414	3.60%
2024-04-19	62.08	62.08	60.46	61.10	55.22	qfq	1,967,708	120,184,420	-1.48%
2024-04-18	62.40	63.23	61.70	62.02	56.05	qfq	1,991,761	124,287,928	-0.47%
2024-04-17	62.30	62.70	61.45	62.31	56.32	qfq	2,108,562	130,959,063	-0.10%
2024-04-16	64.20	64.20	61.73	62.37	56.37	qfq	2,572,153	161,155,557	-2.61%
2024-04-15	60.89	64.88	60.87	64.04	57.88	qfq	4,706,585	299,703,884	4.73%
2024-04-12	61.80	62.80	60.95	61.15	55.27	qfq	2,875,229	178,343,862	-0.92%
2024-04-11	61.45	62.10	61.07	61.72	55.78	qfq	2,104,200	129,576,512	0.31%
2024-04-10	63.20	63.50	60.55	61.53	55.61	qfq	3,275,049	201,916,300	-2.50%
2024-04-09	63.00	63.88	62.67	63.11	57.04	qfq	2,702,600	171,277,427	-0.14%
2024-04-08	66.08	66.08	63.05	63.20	57.12	qfq	6,154,467	392,828,084	-4.34%
2024-04-03	66.34	67.89	65.70	66.07	59.71	qfq	2,126,413	141,623,365	-0.50%
2024-04-02	68.17	68.28	66.02	66.40	60.01	qfq	2,478,072	166,190,139	-2.85%
2024-04-01	65.96	70.00	65.78	68.35	61.77	qfq	4,770,731	327,006,154	4.45%
2024-03-29	65.35	66.01	64.55	65.44	59.14	qfq	1,674,450	109,301,817	0.37%
2024-03-28	66.00	66.60	65.00	65.20	58.93	qfq	2,812,758	184,438,749	-1.11%
2024-03-27	66.88	67.37	65.80	65.93	59.59	qfq	2,794,773	185,974,941	-0.98%
2024-03-26	66.00	66.99	65.21	66.58	60.17	qfq	2,748,968	182,129,282	1.59%
2024-03-25	66.66	66.66	65.20	65.54	59.23	qfq	2,320,426	152,544,079	-2.18%
2024-03-22	68.00	68.37	66.20	67.00	60.55	qfq	2,445,001	163,723,778	-1.51%
2024-03-21	66.71	68.40	66.71	68.03	61.49	qfq	3,494,357	236,371,402	1.24%
2024-03-20	68.68	68.68	66.62	67.20	60.73	qfq	3,445,555	231,935,739	-2.24%
2024-03-19	67.00	69.49	66.75	68.74	62.13	qfq	4,918,386	337,269,779	1.81%
2024-03-18	67.10	68.00	66.39	67.52	61.02	qfq	3,448,300	231,393,632	-0.76%
2024-03-15	67.65	69.35	67.15	68.04	61.49	qfq	3,336,678	227,620,407	0.50%
2024-03-14	68.08	68.88	66.60	67.70	61.19	qfq	2,795,053	189,066,486	-0.51%
2024-03-13	69.00	70.13	68.00	68.05	61.50	qfq	3,684,459	253,075,635	-1.73%
2024-03-12	65.43	70.00	64.94	69.25	62.59	qfq	6,775,371	460,300,024	5.84%
2024-03-11	62.02	65.50	61.97	65.43	59.14	qfq	5,948,589	383,584,934	5.50%
2024-03-08	62.62	62.95	60.78	62.02	56.05	qfq	3,525,900	217,086,556	-0.93%
2024-03-07	62.48	63.66	61.87	62.60	56.58	qfq	2,527,288	158,971,285	0.98%
2024-03-06	62.96	63.20	61.74	61.99	56.03	qfq	2,157,135	134,281,199	-1.51%
2024-03-05	62.40	63.50	62.33	62.94	56.88	qfq	2,619,753	164,858,513	-0.08%
2024-03-04	63.83	64.03	62.30	62.99	56.93	qfq	3,024,210	190,638,952	-1.04%
2024-03-01	63.50	64.00	62.75	63.65	57.53	qfq	3,562,258	226,083,011	-0.47%
2024-02-29	60.61	64.00	60.61	63.95	57.80	qfq	4,390,118	274,656,661	3.56%
2024-02-28	63.26	64.12	61.51	61.75	55.81	qfq	3,666,801	230,595,518	-2.69%
2024-02-27	63.25	63.92	62.51	63.46	57.35	qfq	4,195,213	264,600,081	-0.77%
2024-02-26	64.15	65.54	63.35	63.95	57.80	qfq	4,291,803	274,715,399	-1.78%
2024-02-23	63.50	67.40	63.50	65.11	58.85	qfq	6,387,902	418,004,730	1.12%
2024-02-22	62.13	64.40	61.51	64.39	58.20	qfq	6,864,524	431,734,117	1.27%
2024-02-21	58.56	64.47	57.92	63.58	57.46	qfq	10,109,435	631,303,125	8.48%
2024-02-20	62.67	62.67	57.11	58.61	52.97	qfq	9,341,144	548,827,811	-4.33%
2024-02-19	59.00	61.26	59.00	61.26	55.37	qfq	6,438,182	392,638,773	10.00%
2024-02-08	55.01	57.00	54.43	55.69	50.33	qfq	6,282,352	350,537,245	0.58%
2024-02-07	53.05	55.65	52.30	55.37	50.04	qfq	8,583,588	467,742,421	4.71%
2024-02-06	48.60	53.12	48.60	52.88	47.79	qfq	7,474,222	386,446,174	7.44%
2024-02-05	49.87	51.30	48.26	49.22	44.48	qfq	6,098,934	302,788,979	-1.99%
2024-02-02	50.01	52.10	48.70	50.22	45.39	qfq	5,951,481	301,790,835	0.44%
2024-02-01	50.19	50.99	49.00	50.00	45.19	qfq	4,618,469	231,551,447	-0.52%
2024-01-31	51.98	52.35	50.13	50.26	45.42	qfq	4,911,875	250,944,872	-2.22%
2024-01-30	53.02	53.60	51.00	51.40	46.45	qfq	6,637,693	344,989,752	-4.81%
2024-01-29	53.95	55.06	53.56	54.00	48.80	qfq	4,669,823	253,623,464	0.00%
2024-01-26	55.35	56.93	53.47	54.00	48.80	qfq	7,705,009	420,969,672	-3.47%
2024-01-25	55.38	56.68	54.46	55.94	50.56	qfq	6,515,388	361,800,706	0.70%
2024-01-24	56.80	57.00	54.00	55.55	50.21	qfq	3,838,232	212,643,714	-1.51%
2024-01-23	56.79	56.87	55.65	56.40	50.97	qfq	3,383,490	190,091,778	-0.83%
2024-01-22	58.28	58.68	56.51	56.87	51.40	qfq	2,800,100	162,036,589	-3.48%
2024-01-19	57.32	59.64	57.32	58.92	53.25	qfq	3,831,046	225,981,724	1.80%
2024-01-18	57.31	57.92	56.00	57.88	52.31	qfq	4,169,414	237,300,619	0.94%
2024-01-17	59.65	59.66	57.34	57.34	51.82	qfq	4,148,321	241,665,977	-4.03%
2024-01-16	60.39	60.97	59.22	59.75	54.00	qfq	2,143,000	128,699,424	-0.67%
2024-01-15	60.20	60.67	59.43	60.15	54.36	qfq	2,338,335	140,314,234	-0.66%
2024-01-12	60.44	60.99	59.70	60.55	54.72	qfq	1,894,415	114,799,773	0.08%
2024-01-11	60.20	61.05	59.65	60.50	54.68	qfq	2,517,457	151,870,302	0.08%
2024-01-10	59.99	60.90	59.27	60.45	54.63	qfq	2,262,563	136,396,143	0.97%
2024-01-09	60.50	60.95	59.66	59.87	54.11	qfq	2,318,738	139,368,920	-0.88%
2024-01-08	60.69	61.13	60.15	60.40	54.59	qfq	1,902,753	115,205,192	-0.97%
2024-01-05	61.88	62.37	60.69	60.99	55.12	qfq	2,672,316	164,260,625	-1.77%
2024-01-04	62.91	63.38	61.64	62.09	56.12	qfq	3,336,606	208,141,826	-2.05%
2024-01-03	63.49	63.84	62.28	63.39	57.29	qfq	2,966,000	186,568,943	-0.14%
2024-01-02	66.10	66.10	63.40	63.48	57.37	qfq	3,594,029	230,810,956	-4.24%
2023-12-29	66.33	67.51	65.76	66.29	59.91	qfq	3,197,210	212,648,930	-0.17%
2023-12-28	64.28	67.18	64.15	66.40	60.01	qfq	4,347,984	287,097,098	3.07%
2023-12-27	64.05	65.11	63.98	64.42	58.22	qfq	1,438,483	92,764,262	0.09%
2023-12-26	64.50	64.90	63.50	64.36	58.17	qfq	1,613,201	103,462,989	-0.39%
2023-12-25	64.02	65.38	63.85	64.61	58.39	qfq	2,018,076	130,306,313	0.94%
2023-12-22	64.27	64.73	63.63	64.01	57.85	qfq	1,714,500	109,891,486	-0.67%
2023-12-21	63.00	64.56	62.90	64.44	58.24	qfq	2,562,600	164,388,659	1.18%
2023-12-20	65.49	65.49	63.68	63.69	57.56	qfq	1,749,320	112,529,965	-2.12%
2023-12-19	64.73	65.49	63.53	65.07	58.81	qfq	2,402,374	155,511,129	0.53%
2023-12-18	64.00	65.39	63.40	64.73	58.50	qfq	2,795,746	180,627,025	0.11%
2023-12-15	64.87	66.18	64.39	64.66	58.44	qfq	3,362,834	219,267,656	-0.32%
2023-12-14	67.60	67.83	64.40	64.87	58.63	qfq	5,169,150	339,257,710	-3.85%
2023-12-13	69.78	69.78	67.20	67.47	60.98	qfq	3,349,019	227,175,276	-3.50%
2023-12-12	67.68	70.12	67.68	69.92	63.19	qfq	3,807,100	263,475,113	2.94%
2023-12-11	68.41	68.50	66.75	67.92	61.39	qfq	4,190,727	283,699,060	-1.34%
2023-12-08	67.60	69.50	67.08	68.84	62.22	qfq	3,440,001	236,202,894	2.18%
2023-12-07	66.90	67.67	66.51	67.37	60.89	qfq	2,477,918	166,356,455	0.66%
2023-12-06	65.10	67.33	65.05	66.93	60.49	qfq	4,104,055	272,343,690	1.23%
2023-12-05	71.00	71.00	65.12	66.12	59.76	qfq	10,282,566	690,207,531	-7.85%
2023-12-04	73.88	73.88	71.70	71.75	64.85	qfq	3,170,606	228,834,712	-2.88%
2023-12-01	74.80	74.99	72.95	73.88	66.77	qfq	2,037,456	150,477,081	-1.72%
2023-11-30	74.70	75.45	74.01	75.17	67.94	qfq	2,019,972	151,328,115	0.59%
2023-11-29	72.42	74.99	72.26	74.73	67.54	qfq	3,237,443	239,226,875	2.44%
2023-11-28	74.89	75.70	72.63	72.95	65.93	qfq	3,223,188	237,753,773	-2.59%
2023-11-27	75.94	75.99	74.33	74.89	67.69	qfq	2,697,440	202,049,475	-1.85%
2023-11-24	75.50	76.96	75.05	76.30	68.96	qfq	2,621,514	199,809,851	1.02%
2023-11-23	76.00	76.26	74.69	75.53	68.26	qfq	2,344,699	176,686,589	-1.00%
2023-11-22	73.80	77.04	73.73	76.29	68.95	qfq	5,468,914	413,737,559	2.82%
2023-11-21	71.06	74.74	70.40	74.20	67.06	qfq	5,301,873	387,630,950	5.07%
2023-11-20	71.01	71.50	70.11	70.62	63.83	qfq	1,815,728	128,148,710	-0.42%
2023-11-17	71.30	72.01	70.40	70.92	64.10	qfq	1,629,714	115,537,516	-1.06%
2023-11-16	72.00	72.80	71.50	71.68	64.78	qfq	1,889,216	136,136,904	-0.69%
2023-11-15	70.95	72.26	70.38	72.18	65.24	qfq	3,248,737	232,511,750	2.40%
2023-11-14	71.48	71.98	69.80	70.49	63.71	qfq	3,245,873	228,782,554	-1.33%
2023-11-13	72.70	73.08	71.01	71.44	64.57	qfq	2,997,544	215,104,206	-2.19%
2023-11-10	74.85	75.15	72.90	73.04	66.01	qfq	2,181,556	160,820,744	-3.00%
2023-11-09	74.66	75.50	74.12	75.30	68.06	qfq	1,792,821	134,222,881	0.80%
2023-11-08	73.01	74.74	72.71	74.70	67.51	qfq	2,787,753	206,712,295	1.78%
2023-11-07	73.85	74.04	72.44	73.39	66.33	qfq	2,672,655	195,602,939	-0.89%
2023-11-06	74.65	74.87	72.72	74.05	66.93	qfq	3,614,550	266,770,041	-0.75%
2023-11-03	74.80	75.73	74.00	74.61	67.43	qfq	1,987,800	148,972,991	-0.52%
2023-11-02	75.64	75.95	74.01	75.00	67.78	qfq	3,211,746	240,451,452	-0.86%
2023-11-01	80.00	80.97	74.49	75.65	68.37	qfq	4,589,950	352,306,073	-1.37%
2023-10-31	76.77	77.70	75.92	76.70	69.32	qfq	2,707,946	207,520,394	-0.09%
2023-10-30	74.00	77.73	74.00	76.77	69.38	qfq	4,547,033	346,224,289	5.61%
2023-10-27	72.00	73.25	71.57	72.69	65.70	qfq	2,639,069	191,465,283	0.89%
2023-10-26	69.55	72.30	69.51	72.05	65.12	qfq	3,119,905	222,463,626	2.49%
2023-10-25	69.88	70.99	68.50	70.30	63.54	qfq	3,577,656	250,072,313	2.85%
2023-10-24	68.81	69.55	67.55	68.35	61.77	qfq	1,745,700	119,610,016	0.07%
2023-10-23	67.67	70.55	67.67	68.30	61.73	qfq	1,826,846	125,715,832	0.22%
2023-10-20	68.10	69.94	68.02	68.15	61.59	qfq	1,332,884	91,783,943	-1.16%
2023-10-19	69.31	69.50	68.00	68.95	62.32	qfq	2,202,900	151,517,466	-1.01%
2023-10-18	70.00	70.90	69.05	69.65	62.95	qfq	1,235,400	86,491,535	-1.01%
2023-10-17	70.56	71.09	69.33	70.36	63.59	qfq	2,510,750	176,324,626	0.09%
2023-10-16	70.90	71.25	69.70	70.30	63.54	qfq	2,508,077	176,292,599	-0.85%
2023-10-13	71.97	72.04	70.75	70.90	64.08	qfq	2,087,445	148,511,986	-1.94%
2023-10-12	73.20	74.70	72.10	72.30	65.34	qfq	2,118,664	154,652,685	-0.62%
2023-10-11	73.46	73.60	71.83	72.75	65.75	qfq	2,988,248	216,482,461	-0.61%
2023-10-10	73.45	74.21	73.00	73.20	66.16	qfq	1,561,606	114,696,190	-0.35%
2023-10-09	73.50	73.65	71.12	73.46	66.39	qfq	2,434,506	177,075,391	-0.12%
2023-09-28	74.85	75.50	72.55	73.55	66.47	qfq	4,038,704	298,675,661	-1.38%
2023-09-27	74.27	75.15	73.50	74.58	67.40	qfq	1,823,469	135,761,433	1.03%
2023-09-26	74.24	74.65	73.71	73.82	66.72	qfq	1,569,000	116,105,153	-0.69%
2023-09-25	75.00	75.28	73.70	74.33	67.18	qfq	2,508,642	186,496,724	-0.32%
2023-09-22	73.48	74.80	73.05	74.57	67.40	qfq	3,052,710	225,864,589	1.62%
2023-09-21	74.00	74.29	73.26	73.38	66.32	qfq	1,858,765	136,768,319	-1.07%
2023-09-20	74.74	75.15	74.07	74.17	67.03	qfq	1,252,041	93,371,977	-0.67%
2023-09-19	74.60	74.95	73.36	74.67	67.49	qfq	2,063,183	152,894,915	-0.52%
2023-09-18	74.20	75.14	73.76	75.06	67.84	qfq	3,216,000	239,948,697	0.77%
2023-09-15	75.95	76.29	74.24	74.49	67.32	qfq	3,151,810	236,322,922	-1.86%
2023-09-14	76.03	76.77	75.13	75.90	68.60	qfq	2,309,070	175,302,698	-0.46%
2023-09-13	75.58	77.33	75.35	76.25	68.91	qfq	2,787,445	212,280,548	0.38%
2023-09-12	77.15	77.50	75.60	75.96	68.65	qfq	2,328,677	177,693,322	-1.80%
2023-09-11	76.49	78.76	76.00	77.35	69.91	qfq	3,104,130	240,610,959	1.23%
2023-09-08	76.65	77.28	74.87	76.41	69.06	qfq	2,468,750	187,584,708	-0.88%
2023-09-07	76.21	77.58	76.13	77.09	69.67	qfq	2,152,261	165,587,351	0.12%
2023-09-06	77.10	77.70	76.50	77.00	69.59	qfq	2,653,157	204,317,489	-0.39%
2023-09-05	79.14	79.15	76.51	77.30	69.86	qfq	4,401,664	340,560,559	-2.34%
2023-09-04	78.09	82.99	77.93	79.15	71.54	qfq	5,667,499	455,389,103	1.36%
2023-09-01	77.28	78.60	77.00	78.09	70.58	qfq	2,662,143	207,813,530	1.91%
2023-08-31	76.97	77.35	76.20	76.63	69.26	qfq	2,193,167	168,230,492	-0.40%
2023-08-30	76.03	77.65	76.03	76.94	69.54	qfq	2,752,519	211,644,024	0.48%
2023-08-29	72.90	77.00	72.34	76.57	69.20	qfq	4,043,300	304,542,023	4.04%
2023-08-28	78.00	78.08	72.36	73.60	66.52	qfq	4,587,883	340,731,623	-1.04%
2023-08-25	72.68	74.99	72.28	74.37	67.22	qfq	4,623,972	342,460,209	1.45%
2023-08-24	72.00	73.80	71.10	73.31	66.26	qfq	3,482,559	253,269,017	1.59%
2023-08-23	73.50	73.88	71.72	72.16	65.22	qfq	3,108,907	225,147,185	-1.69%
2023-08-22	72.50	73.79	71.57	73.40	66.34	qfq	5,076,289	370,083,736	1.30%
2023-08-21	69.46	73.53	69.46	72.46	65.49	qfq	9,025,280	650,694,675	6.29%
2023-08-18	72.30	72.33	67.80	68.17	61.61	qfq	6,173,889	427,917,807	-5.57%
2023-08-17	68.45	72.26	68.10	72.19	65.24	qfq	5,805,528	412,135,359	4.93%
2023-08-16	68.38	69.36	68.35	68.80	62.18	qfq	1,620,682	111,658,610	0.12%
2023-08-15	69.60	69.77	68.10	68.72	62.11	qfq	1,929,319	132,762,078	-0.33%
2023-08-14	69.01	69.63	67.60	68.95	62.32	qfq	2,512,259	172,203,503	-1.23%
2023-08-11	70.70	71.00	69.78	69.81	63.09	qfq	2,125,500	149,314,344	-1.12%
2023-08-10	69.30	70.83	68.21	70.60	63.81	qfq	2,612,797	182,022,151	2.32%
2023-08-09	69.00	69.30	68.28	69.00	62.36	qfq	1,511,137	104,036,990	-0.56%
2023-08-08	68.00	69.85	67.66	69.39	62.71	qfq	2,384,913	164,531,196	2.19%
2023-08-07	69.10	69.40	67.53	67.90	61.37	qfq	4,349,424	296,136,729	-2.44%
2023-08-04	71.00	71.47	69.31	69.60	62.90	qfq	2,234,431	156,471,633	-0.98%
2023-08-03	68.99	70.47	68.78	70.29	63.53	qfq	2,333,332	163,138,555	1.72%
2023-08-02	69.21	69.92	68.68	69.10	62.45	qfq	2,068,979	143,015,676	-0.14%
2023-08-01	69.79	71.18	68.60	69.20	62.54	qfq	3,751,845	261,337,435	-0.86%
2023-07-31	70.66	73.60	69.60	69.80	63.08	qfq	4,721,109	336,993,642	-0.50%
2023-07-28	68.16	70.80	67.81	70.15	63.40	qfq	4,121,910	288,115,168	2.74%
2023-07-27	67.42	70.00	67.10	68.28	61.71	qfq	4,098,886	282,130,808	1.07%
2023-07-26	67.66	68.25	66.60	67.56	61.06	qfq	2,765,368	186,423,497	0.52%
2023-07-25	67.80	69.30	66.70	67.21	60.74	qfq	5,759,312	391,137,804	2.70%
2023-07-24	65.08	65.72	64.72	65.44	59.14	qfq	1,998,776	130,375,126	-0.21%
2023-07-21	63.40	65.95	63.13	65.58	59.27	qfq	3,465,830	225,831,727	3.18%
2023-07-20	64.61	65.99	63.55	63.56	57.45	qfq	2,245,574	145,187,554	-1.01%
2023-07-19	64.00	64.41	63.50	64.21	58.03	qfq	1,358,527	86,905,694	0.23%
2023-07-18	64.39	65.28	63.90	64.06	57.90	qfq	1,766,468	113,933,837	-0.08%
2023-07-17	64.38	64.87	63.06	64.11	57.94	qfq	1,680,700	107,412,748	-1.22%