SECURITY DETAIL · RAW DATA

海天味业603288.SH

ASSECNYSTOCK

最近收盘价36.002026-07-17

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）28,666,780

成交额（元）1,037,508,150

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
2026-06-05	2026-06-15	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-01-31	2026-02-06	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-18	2025-09-24	cash_dividend	0.26	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-05	cash_dividend	0.86	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-13	2024-06-19	cash_dividend	0.66	—	—	—	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	36.10	36.63	35.79	36.00	36.00	qfq	28,666,780	1,037,508,150	-0.88%
2026-07-16	35.55	36.40	35.45	36.32	36.32	qfq	29,544,414	1,065,189,915	2.17%
2026-07-15	34.42	36.00	34.26	35.55	35.55	qfq	29,052,382	1,027,891,232	2.86%
2026-07-14	34.26	34.90	34.17	34.56	34.56	qfq	20,778,492	717,196,711	0.47%
2026-07-13	33.40	34.63	33.30	34.40	34.40	qfq	22,486,708	765,453,316	2.02%
2026-07-10	33.27	34.07	32.97	33.72	33.72	qfq	17,662,115	594,080,030	1.17%
2026-07-09	33.85	33.87	33.18	33.33	33.33	qfq	15,603,568	521,533,197	-2.26%
2026-07-08	33.91	34.30	33.52	34.10	34.10	qfq	16,454,112	558,768,841	-0.03%
2026-07-07	34.36	34.60	33.83	34.11	34.11	qfq	15,581,930	531,076,005	-0.73%
2026-07-06	34.00	34.77	33.56	34.36	34.36	qfq	20,099,583	689,194,303	1.03%
2026-07-03	33.98	34.48	33.81	34.01	34.01	qfq	22,494,827	767,835,843	1.34%
2026-07-02	33.32	34.14	33.25	33.56	33.56	qfq	20,899,374	703,389,661	0.24%
2026-07-01	33.16	33.80	32.63	33.48	33.48	qfq	23,261,673	774,352,373	0.97%
2026-06-30	34.06	34.28	32.84	33.16	33.16	qfq	27,247,622	905,594,744	-2.70%
2026-06-29	32.97	34.58	32.53	34.08	34.08	qfq	32,788,718	1,109,769,097	3.34%
2026-06-26	33.80	34.15	32.93	32.98	32.98	qfq	21,080,025	701,551,142	-2.77%
2026-06-25	34.70	34.70	33.46	33.92	33.92	qfq	34,020,512	1,148,681,024	-3.11%
2026-06-24	34.50	36.28	33.83	35.01	35.01	qfq	47,662,750	1,681,159,915	2.43%
2026-06-23	34.50	35.43	33.96	34.18	34.18	qfq	45,736,050	1,582,552,852	3.45%
2026-06-22	32.28	33.65	31.60	33.04	33.04	qfq	23,616,015	769,244,939	1.85%
2026-06-18	33.10	33.27	32.41	32.44	32.44	qfq	23,277,461	760,051,301	-2.64%
2026-06-17	33.73	33.99	33.27	33.32	33.32	qfq	12,605,151	421,166,965	-1.39%
2026-06-16	34.03	34.16	33.64	33.79	33.79	qfq	13,123,395	443,405,586	-1.03%
2026-06-15	34.69	35.08	34.04	34.14	34.14	qfq	20,091,293	690,750,638	-3.91%
2026-06-12	35.00	35.68	34.78	35.53	34.73	qfq	19,686,974	695,757,805	1.02%
2026-06-11	34.90	35.40	34.60	35.17	34.38	qfq	13,392,018	468,736,525	0.20%
2026-06-10	34.77	35.56	34.66	35.10	34.31	qfq	17,471,363	615,585,995	0.60%
2026-06-09	34.07	35.00	33.87	34.89	34.10	qfq	22,649,585	781,975,462	2.41%
2026-06-08	33.81	34.12	33.37	34.07	33.30	qfq	16,939,040	571,555,546	0.12%
2026-06-05	33.84	34.35	33.84	34.03	33.26	qfq	13,827,562	470,834,661	0.68%
2026-06-04	34.12	34.33	33.80	33.80	33.04	qfq	15,218,501	516,891,951	-1.74%
2026-06-03	34.49	34.60	33.80	34.40	33.63	qfq	24,240,018	826,998,515	-0.81%
2026-06-02	35.50	36.09	34.35	34.68	33.90	qfq	41,350,173	1,445,670,606	-2.88%
2026-06-01	35.80	35.99	35.49	35.71	34.91	qfq	22,074,202	787,379,956	-0.58%
2026-05-29	35.29	36.35	35.00	35.92	35.11	qfq	31,138,004	1,116,702,286	1.79%
2026-05-28	35.80	35.80	35.01	35.29	34.50	qfq	17,577,180	620,448,822	-1.56%
2026-05-27	35.68	36.35	34.93	35.85	35.04	qfq	24,478,482	871,098,733	0.62%
2026-05-26	35.66	36.05	35.37	35.63	34.83	qfq	16,470,488	587,432,466	-0.06%
2026-05-25	35.29	35.94	34.93	35.65	34.85	qfq	19,752,915	701,964,121	1.02%
2026-05-22	35.37	35.50	34.88	35.29	34.50	qfq	16,227,685	569,606,527	-0.14%
2026-05-21	35.88	36.13	35.29	35.34	34.54	qfq	16,996,632	607,076,652	-1.51%
2026-05-20	36.12	36.39	35.86	35.88	35.07	qfq	14,507,888	522,387,767	-0.86%
2026-05-19	36.35	36.99	36.12	36.19	35.38	qfq	14,387,275	524,301,265	-0.52%
2026-05-18	36.81	36.81	36.17	36.38	35.56	qfq	14,319,367	520,941,772	-1.17%
2026-05-15	37.20	37.33	36.73	36.81	35.98	qfq	15,357,131	567,701,161	-1.45%
2026-05-14	37.71	37.95	37.33	37.35	36.51	qfq	14,089,592	528,765,167	-1.03%
2026-05-13	37.72	38.23	37.49	37.74	36.89	qfq	13,286,076	500,604,603	-0.26%
2026-05-12	38.18	38.45	37.82	37.84	36.99	qfq	15,143,932	576,301,370	-0.81%
2026-05-11	38.12	38.28	37.76	38.15	37.29	qfq	22,376,579	849,664,781	-0.08%
2026-05-08	38.68	38.78	38.09	38.18	37.32	qfq	16,427,616	628,604,128	-1.42%
2026-05-07	38.71	39.01	38.52	38.73	37.86	qfq	21,748,500	843,665,411	-0.03%
2026-05-06	38.64	39.06	38.34	38.74	37.87	qfq	23,228,761	897,997,260	0.26%
2026-04-30	39.00	39.16	38.41	38.64	37.77	qfq	18,464,929	715,280,500	-1.60%
2026-04-29	39.37	39.79	38.80	39.27	38.39	qfq	17,053,335	666,974,108	0.03%
2026-04-28	40.20	40.59	39.19	39.26	38.38	qfq	15,756,163	624,385,848	-1.48%
2026-04-27	39.85	40.42	39.59	39.85	38.95	qfq	12,356,403	493,013,721	-0.18%
2026-04-24	39.80	40.49	39.80	39.92	39.02	qfq	11,977,055	480,221,660	0.86%
2026-04-23	39.65	40.03	39.05	39.58	38.69	qfq	15,061,106	597,525,737	-0.63%
2026-04-22	40.75	40.98	39.71	39.83	38.93	qfq	15,228,727	609,888,592	-2.02%
2026-04-21	40.41	41.15	40.24	40.65	39.73	qfq	16,380,643	669,179,320	0.89%
2026-04-20	39.90	40.45	39.72	40.29	39.38	qfq	14,056,459	564,909,317	0.88%
2026-04-17	40.50	40.72	39.61	39.94	39.04	qfq	18,159,540	724,662,499	-1.96%
2026-04-16	40.89	41.40	40.50	40.74	39.82	qfq	11,681,498	477,683,813	-0.44%
2026-04-15	40.57	41.06	40.53	40.92	40.00	qfq	10,389,952	424,563,766	0.37%
2026-04-14	41.15	41.28	40.12	40.77	39.85	qfq	16,161,091	654,919,633	-0.54%
2026-04-13	41.30	41.30	40.89	40.99	40.07	qfq	11,741,268	482,144,667	-0.87%
2026-04-10	41.20	41.80	40.98	41.35	40.42	qfq	16,929,026	702,155,412	0.49%
2026-04-09	41.21	41.64	40.99	41.15	40.22	qfq	13,742,574	567,217,829	0.00%
2026-04-08	41.16	41.53	40.70	41.15	40.22	qfq	26,257,666	1,077,371,580	-0.92%
2026-04-07	41.66	42.30	41.30	41.53	40.59	qfq	24,060,038	1,004,866,024	-0.38%
2026-04-03	42.09	42.14	41.50	41.69	40.75	qfq	18,489,665	772,579,312	-1.26%
2026-04-02	41.56	42.45	41.42	42.22	41.27	qfq	25,435,313	1,070,287,450	1.10%
2026-04-01	41.33	42.08	40.60	41.76	40.82	qfq	29,224,283	1,216,694,686	1.85%
2026-03-31	40.65	41.78	40.65	41.00	40.08	qfq	42,733,720	1,762,741,990	1.64%
2026-03-30	39.81	40.59	39.06	40.34	39.43	qfq	38,828,177	1,557,116,165	1.61%
2026-03-27	37.90	40.10	37.64	39.70	38.81	qfq	55,947,769	2,212,477,095	7.44%
2026-03-26	36.93	37.42	36.81	36.95	36.12	qfq	11,850,138	439,354,100	-0.14%
2026-03-25	36.81	37.05	36.51	37.00	36.17	qfq	12,092,019	444,457,586	0.95%
2026-03-24	36.78	36.93	36.30	36.65	35.82	qfq	14,061,601	514,023,296	0.99%
2026-03-23	37.41	37.64	36.14	36.29	35.47	qfq	26,556,119	975,280,585	-4.12%
2026-03-20	38.08	38.41	37.71	37.85	37.00	qfq	12,832,812	487,822,407	-0.94%
2026-03-19	38.56	38.56	38.00	38.21	37.35	qfq	14,709,402	562,221,909	-0.91%
2026-03-18	38.80	39.04	38.22	38.56	37.69	qfq	21,364,104	823,938,704	-1.00%
2026-03-17	38.75	39.70	38.60	38.95	38.07	qfq	34,809,353	1,366,113,933	1.14%
2026-03-16	37.79	38.72	37.73	38.51	37.64	qfq	31,104,463	1,194,722,170	1.91%
2026-03-13	37.00	38.30	36.97	37.79	36.94	qfq	28,735,039	1,090,182,469	2.08%
2026-03-12	37.39	37.49	36.91	37.02	36.19	qfq	11,782,136	437,211,988	-0.99%
2026-03-11	37.29	37.50	37.02	37.39	36.55	qfq	12,223,027	455,628,781	0.30%
2026-03-10	37.16	37.40	37.01	37.28	36.44	qfq	13,539,753	504,533,918	-0.08%
2026-03-09	36.78	37.51	36.56	37.31	36.47	qfq	25,387,823	946,079,178	0.78%
2026-03-06	36.00	37.08	35.90	37.02	36.19	qfq	23,079,600	847,356,521	2.89%
2026-03-05	35.60	36.36	35.60	35.98	35.17	qfq	12,852,559	463,840,429	1.35%
2026-03-04	35.93	36.09	35.35	35.50	34.70	qfq	14,870,720	529,923,504	-1.55%
2026-03-03	35.64	36.62	35.50	36.06	35.25	qfq	22,036,989	795,851,828	1.15%
2026-03-02	35.64	35.76	35.25	35.65	34.85	qfq	14,483,248	514,275,920	-0.86%
2026-02-27	35.98	36.16	35.84	35.96	35.15	qfq	11,864,913	426,781,985	0.33%
2026-02-26	35.92	35.94	35.53	35.84	35.03	qfq	10,947,955	391,723,244	-0.11%
2026-02-25	36.21	36.28	35.85	35.88	35.07	qfq	13,548,052	488,149,846	-0.80%
2026-02-24	35.95	36.36	35.92	36.17	35.36	qfq	17,150,717	620,271,352	1.49%
2026-02-13	35.92	36.07	35.61	35.64	34.84	qfq	11,591,578	414,800,640	-0.83%
2026-02-12	36.50	36.50	35.80	35.94	35.13	qfq	16,736,465	602,244,344	-1.32%
2026-02-11	36.60	36.62	36.30	36.42	35.60	qfq	11,316,285	412,042,558	-0.55%
2026-02-10	37.35	37.35	36.60	36.62	35.80	qfq	14,374,870	529,214,542	-1.45%
2026-02-09	37.00	37.46	36.85	37.16	36.32	qfq	15,846,688	588,552,231	0.19%
2026-02-06	37.60	37.75	37.01	37.09	36.25	qfq	25,716,216	958,091,648	-2.29%
2026-02-05	36.21	38.18	36.08	37.96	36.81	qfq	59,645,750	2,241,775,482	4.63%
2026-02-04	35.87	36.39	35.70	36.28	35.18	qfq	16,558,824	598,318,943	1.14%
2026-02-03	35.57	35.92	35.44	35.87	34.79	qfq	13,776,707	491,500,427	0.84%
2026-02-02	35.30	36.10	35.28	35.57	34.49	qfq	17,586,401	627,933,173	0.76%
2026-01-30	36.29	36.29	35.27	35.30	34.23	qfq	25,749,691	916,067,976	-3.02%
2026-01-29	34.85	36.40	34.83	36.40	35.30	qfq	38,424,715	1,370,885,498	4.09%
2026-01-28	35.44	35.50	34.88	34.97	33.91	qfq	23,613,547	828,553,805	-1.24%
2026-01-27	35.67	35.80	35.41	35.41	34.34	qfq	15,219,313	541,084,995	-0.76%
2026-01-26	35.83	35.94	35.41	35.68	34.60	qfq	23,563,559	840,131,060	-0.45%
2026-01-23	36.27	36.29	35.81	35.84	34.76	qfq	24,909,085	897,447,412	-0.83%
2026-01-22	36.55	36.67	36.12	36.14	35.05	qfq	20,413,873	741,372,212	-0.99%
2026-01-21	36.88	36.88	36.49	36.50	35.40	qfq	14,298,972	523,998,778	-1.03%
2026-01-20	36.88	37.15	36.81	36.88	35.76	qfq	11,533,530	426,005,130	0.05%
2026-01-19	36.80	36.99	36.72	36.86	35.75	qfq	11,162,862	411,483,819	-0.35%
2026-01-16	37.70	37.74	36.70	36.99	35.87	qfq	18,149,602	673,657,561	-1.60%
2026-01-15	37.70	38.00	37.47	37.59	36.45	qfq	12,055,957	454,289,404	-0.53%
2026-01-14	38.15	38.33	37.66	37.79	36.65	qfq	18,571,822	705,444,242	-1.02%
2026-01-13	38.67	38.68	38.12	38.18	37.03	qfq	14,394,455	551,573,244	-0.37%
2026-01-12	37.89	38.56	37.80	38.32	37.16	qfq	17,689,448	677,186,160	1.13%
2026-01-09	38.12	38.27	37.72	37.89	36.74	qfq	10,505,227	398,360,233	-0.34%
2026-01-08	38.08	38.10	37.77	38.02	36.87	qfq	9,640,471	365,508,644	-0.45%
2026-01-07	38.35	38.64	38.14	38.19	37.04	qfq	12,155,328	465,480,821	-0.50%
2026-01-06	37.99	38.45	37.76	38.38	37.22	qfq	16,874,917	644,351,557	1.19%
2026-01-05	37.19	38.05	37.01	37.93	36.78	qfq	21,383,066	805,083,254	2.46%
2025-12-31	37.24	37.31	36.98	37.02	35.90	qfq	9,882,942	366,462,306	-0.70%
2025-12-30	37.22	37.60	37.15	37.28	36.15	qfq	8,190,410	305,740,886	0.16%
2025-12-29	37.42	37.48	37.20	37.22	36.09	qfq	8,992,160	335,592,665	-0.53%
2025-12-26	37.37	37.52	37.27	37.42	36.29	qfq	7,676,637	287,215,751	0.05%
2025-12-25	37.34	37.41	37.16	37.40	36.27	qfq	10,523,900	392,388,607	0.13%
2025-12-24	37.75	37.78	37.35	37.35	36.22	qfq	10,946,728	410,149,424	-1.14%
2025-12-23	37.85	37.92	37.61	37.78	36.64	qfq	11,005,505	415,836,968	-0.18%
2025-12-22	37.78	37.95	37.43	37.85	36.71	qfq	15,100,899	569,208,864	0.19%
2025-12-19	37.51	37.86	37.18	37.78	36.64	qfq	21,941,058	824,133,923	2.08%
2025-12-18	37.12	37.15	36.90	37.01	35.89	qfq	7,627,406	282,256,780	-0.05%
2025-12-17	36.79	37.09	36.47	37.03	35.91	qfq	12,917,177	476,374,959	0.79%
2025-12-16	36.55	36.82	36.51	36.74	35.63	qfq	9,834,500	360,350,531	0.63%
2025-12-15	36.45	36.85	36.39	36.51	35.41	qfq	9,973,805	365,847,220	0.05%
2025-12-12	36.35	36.49	35.94	36.49	35.39	qfq	10,721,254	388,765,089	0.41%
2025-12-11	36.41	36.41	36.11	36.34	35.24	qfq	7,261,624	262,890,051	-0.22%
2025-12-10	36.48	36.70	36.16	36.42	35.32	qfq	8,006,837	291,236,243	-0.14%
2025-12-09	36.50	36.71	36.33	36.47	35.37	qfq	6,571,550	239,768,133	-0.11%
2025-12-08	36.51	36.68	36.45	36.51	35.41	qfq	8,191,084	299,581,925	0.00%
2025-12-05	36.22	36.55	36.08	36.51	35.41	qfq	6,938,870	252,080,496	0.80%
2025-12-04	36.50	36.59	36.10	36.22	35.12	qfq	8,534,182	309,292,438	-0.52%
2025-12-03	36.82	36.85	36.40	36.41	35.31	qfq	9,442,649	345,394,363	-1.25%
2025-12-02	37.13	37.15	36.81	36.87	35.76	qfq	6,606,946	243,701,618	-0.78%
2025-12-01	36.96	37.33	36.92	37.16	36.04	qfq	8,370,549	310,233,958	0.54%
2025-11-28	36.97	37.05	36.74	36.96	35.84	qfq	6,892,560	254,465,583	-0.08%
2025-11-27	36.84	37.08	36.56	36.99	35.87	qfq	10,180,624	375,370,171	0.43%
2025-11-26	37.00	37.12	36.78	36.83	35.72	qfq	10,545,937	388,688,666	-0.73%
2025-11-25	36.94	37.12	36.73	37.10	35.98	qfq	11,665,499	431,057,681	0.60%
2025-11-24	37.38	37.46	36.85	36.88	35.76	qfq	16,235,944	600,958,250	-1.10%
2025-11-21	37.70	37.79	37.00	37.29	36.16	qfq	13,306,210	497,860,008	-1.22%
2025-11-20	37.94	38.10	37.71	37.75	36.61	qfq	8,349,565	316,169,972	-0.13%
2025-11-19	38.05	38.10	37.76	37.80	36.66	qfq	7,115,501	269,592,714	-0.45%
2025-11-18	38.15	38.37	37.87	37.97	36.82	qfq	11,097,551	422,861,531	-0.58%
2025-11-17	38.42	38.43	37.80	38.19	37.04	qfq	13,689,809	521,237,624	-0.60%
2025-11-14	38.50	39.17	38.38	38.42	37.26	qfq	18,102,605	701,816,444	-0.47%
2025-11-13	38.46	38.64	38.15	38.60	37.43	qfq	16,039,337	615,667,625	0.36%
2025-11-12	38.65	38.75	38.34	38.46	37.30	qfq	13,579,358	523,620,883	-0.41%
2025-11-11	38.65	38.72	38.32	38.62	37.45	qfq	14,903,721	574,270,416	-0.08%
2025-11-10	37.97	38.74	37.81	38.65	37.48	qfq	25,915,970	995,680,977	1.79%
2025-11-07	37.65	38.04	37.50	37.97	36.82	qfq	12,690,710	479,914,212	0.69%
2025-11-06	37.67	37.87	37.61	37.71	36.57	qfq	9,333,788	352,337,398	0.05%
2025-11-05	37.60	37.69	37.31	37.69	36.55	qfq	13,302,143	498,951,455	-0.16%
2025-11-04	38.15	38.15	37.66	37.75	36.61	qfq	16,254,622	615,499,805	-1.05%
2025-11-03	38.12	38.24	37.96	38.15	37.00	qfq	13,284,109	505,904,081	0.10%
2025-10-31	37.90	38.19	37.77	38.11	36.96	qfq	16,817,649	639,945,113	0.34%
2025-10-30	38.52	38.54	37.90	37.98	36.83	qfq	24,660,443	938,767,976	-1.20%
2025-10-29	38.48	38.50	38.10	38.44	37.28	qfq	13,665,642	523,090,178	0.10%
2025-10-28	38.72	38.73	38.31	38.40	37.24	qfq	15,926,587	612,415,517	-0.80%
2025-10-27	38.62	38.79	38.51	38.71	37.54	qfq	13,054,443	504,476,594	0.28%
2025-10-24	38.65	38.87	38.50	38.60	37.43	qfq	9,042,209	349,365,800	-0.08%
2025-10-23	38.60	38.70	38.45	38.63	37.46	qfq	8,703,732	335,661,660	-0.05%
2025-10-22	38.95	38.95	38.63	38.65	37.48	qfq	9,389,450	363,697,322	-0.77%
2025-10-21	38.90	39.11	38.88	38.95	37.77	qfq	8,060,788	314,153,610	0.03%
2025-10-20	39.31	39.36	38.80	38.94	37.76	qfq	10,345,926	403,483,269	-0.36%
2025-10-17	39.69	39.97	39.08	39.08	37.90	qfq	11,799,763	465,960,850	-1.73%
2025-10-16	39.49	39.88	39.37	39.77	38.57	qfq	11,490,797	455,577,826	0.71%
2025-10-15	39.35	39.68	39.05	39.49	38.30	qfq	16,848,266	664,327,015	1.00%
2025-10-14	38.92	39.48	38.80	39.10	37.92	qfq	13,823,057	540,287,395	0.51%
2025-10-13	38.68	39.10	38.50	38.90	37.72	qfq	15,273,444	593,439,183	-0.97%
2025-10-10	39.21	39.84	39.04	39.28	38.09	qfq	17,591,533	693,962,899	-0.15%
2025-10-09	38.88	39.38	38.30	39.34	38.15	qfq	16,683,955	648,105,899	0.98%
2025-09-30	38.90	39.05	38.61	38.96	37.78	qfq	12,204,697	474,592,935	0.21%
2025-09-29	39.20	39.20	38.46	38.88	37.70	qfq	17,290,932	669,810,643	0.21%
2025-09-26	38.59	39.00	38.38	38.80	37.63	qfq	13,501,166	522,436,434	0.52%
2025-09-25	38.79	38.88	38.60	38.60	37.43	qfq	12,462,667	482,168,923	-0.52%
2025-09-24	39.00	39.31	38.72	38.80	37.63	qfq	13,689,088	532,259,827	-1.27%
2025-09-23	39.74	40.09	39.02	39.30	37.86	qfq	15,207,753	600,554,777	-0.53%
2025-09-22	39.81	40.24	39.51	39.51	38.06	qfq	10,611,024	422,017,714	-0.73%
2025-09-19	39.70	40.05	39.58	39.80	38.34	qfq	10,946,004	436,226,776	0.03%
2025-09-18	40.28	40.36	39.60	39.79	38.33	qfq	17,163,024	686,826,607	-1.24%
2025-09-17	40.34	40.66	40.06	40.29	38.81	qfq	10,362,099	417,275,587	-0.10%
2025-09-16	40.85	40.96	40.25	40.33	38.85	qfq	13,624,588	552,244,528	-1.25%
2025-09-15	40.52	41.02	40.40	40.84	39.34	qfq	14,188,491	578,654,876	0.47%
2025-09-12	41.29	41.57	40.62	40.65	39.16	qfq	16,595,060	679,752,834	-1.55%
2025-09-11	40.88	41.29	40.56	41.29	39.78	qfq	16,413,091	670,589,690	0.83%
2025-09-10	41.33	41.40	40.95	40.95	39.45	qfq	12,884,389	530,085,855	-0.92%
2025-09-09	41.30	41.59	41.02	41.33	39.81	qfq	16,587,445	684,911,079	0.39%
2025-09-08	40.44	41.45	40.32	41.17	39.66	qfq	25,129,618	1,030,383,906	1.81%
2025-09-05	40.42	40.52	40.03	40.44	38.96	qfq	18,161,368	730,765,132	0.05%
2025-09-04	40.18	40.53	39.82	40.42	38.94	qfq	23,678,864	949,194,287	0.60%
2025-09-03	41.20	41.45	40.08	40.18	38.71	qfq	19,335,163	783,140,905	-1.86%
2025-09-02	41.19	41.60	40.75	40.94	39.44	qfq	20,606,682	846,965,480	-0.68%
2025-09-01	41.40	42.15	41.07	41.22	39.71	qfq	26,320,376	1,093,518,366	-0.53%
2025-08-29	40.72	41.69	40.71	41.44	39.92	qfq	34,363,236	1,419,512,350	3.39%
2025-08-28	40.30	40.55	39.50	40.08	38.61	qfq	24,237,937	971,039,043	-0.79%
2025-08-27	41.00	41.24	40.38	40.40	38.92	qfq	26,839,609	1,095,497,546	-1.63%
2025-08-26	41.12	41.66	40.86	41.07	39.56	qfq	26,587,960	1,097,651,513	-0.07%
2025-08-25	39.95	41.14	39.94	41.10	39.59	qfq	32,581,909	1,327,103,240	3.14%
2025-08-22	39.76	39.85	39.57	39.85	38.39	qfq	18,383,536	729,924,931	0.25%
2025-08-21	39.50	39.86	39.39	39.75	38.29	qfq	18,980,665	753,515,026	0.66%
2025-08-20	39.01	39.49	38.91	39.49	38.04	qfq	18,309,727	720,404,763	0.59%
2025-08-19	39.32	39.50	39.20	39.26	37.82	qfq	18,322,568	720,749,096	-0.15%
2025-08-18	39.00	39.50	38.99	39.32	37.88	qfq	24,715,439	970,484,741	1.11%
2025-08-15	38.72	39.02	38.48	38.89	37.46	qfq	17,009,072	659,598,987	0.31%
2025-08-14	38.58	39.25	38.56	38.77	37.35	qfq	24,849,658	967,531,663	0.47%
2025-08-13	38.57	38.77	38.51	38.59	37.18	qfq	14,054,286	542,692,708	0.08%
2025-08-12	38.49	38.75	38.43	38.56	37.15	qfq	14,102,211	544,372,844	0.18%
2025-08-11	38.26	38.59	38.20	38.49	37.08	qfq	13,107,601	503,667,282	0.60%
2025-08-08	38.35	38.41	38.21	38.26	36.86	qfq	7,867,192	301,088,762	-0.23%
2025-08-07	38.21	38.37	38.15	38.35	36.94	qfq	10,236,867	391,777,420	0.00%
2025-08-06	38.41	38.43	38.12	38.35	36.94	qfq	9,134,627	349,855,213	-0.13%
2025-08-05	38.28	38.56	38.22	38.40	36.99	qfq	10,601,989	406,615,253	0.37%
2025-08-04	37.92	38.28	37.90	38.26	36.86	qfq	11,898,732	452,957,037	0.45%
2025-08-01	38.35	38.44	38.00	38.09	36.69	qfq	17,009,956	649,518,274	-0.68%
2025-07-31	39.21	39.22	38.28	38.35	36.94	qfq	24,023,863	926,592,209	-2.17%
2025-07-30	38.88	39.40	38.69	39.20	37.76	qfq	20,455,620	800,980,344	0.85%
2025-07-29	39.00	39.20	38.74	38.87	37.45	qfq	14,869,378	578,422,797	-0.46%
2025-07-28	39.18	39.33	38.98	39.05	37.62	qfq	17,293,979	676,353,057	-0.69%
2025-07-25	39.85	39.91	39.18	39.32	37.88	qfq	22,461,631	887,223,946	-1.48%
2025-07-24	39.42	39.95	39.25	39.91	38.45	qfq	19,967,474	791,701,075	1.22%
2025-07-23	39.56	39.85	39.38	39.43	37.98	qfq	21,632,320	856,308,437	-0.18%
2025-07-22	38.86	39.50	38.84	39.50	38.05	qfq	25,346,545	993,800,927	1.54%
2025-07-21	38.80	38.93	38.73	38.90	37.47	qfq	14,705,295	570,853,203	0.26%
2025-07-18	38.65	38.87	38.55	38.80	37.38	qfq	17,576,659	680,867,137	0.73%
2025-07-17	38.39	38.71	38.38	38.52	37.11	qfq	11,613,906	446,893,058	0.36%
2025-07-16	38.39	38.57	38.31	38.38	36.97	qfq	9,560,441	367,018,066	-0.03%
2025-07-15	38.41	38.59	38.20	38.39	36.98	qfq	10,917,449	418,942,473	-0.34%
2025-07-14	38.69	38.81	38.50	38.52	37.11	qfq	16,282,040	628,974,339	-0.44%
2025-07-11	38.72	39.20	38.69	38.69	37.27	qfq	24,674,730	961,458,140	0.00%
2025-07-10	38.62	38.89	38.57	38.69	37.27	qfq	11,834,236	457,916,946	0.23%
2025-07-09	38.90	39.20	38.60	38.60	37.19	qfq	13,957,535	543,540,191	-0.72%
2025-07-08	38.56	38.95	38.55	38.88	37.45	qfq	8,701,549	337,747,069	0.73%
2025-07-07	38.80	38.88	38.55	38.60	37.19	qfq	8,696,315	336,316,634	-0.67%
2025-07-04	38.90	39.05	38.71	38.86	37.44	qfq	10,130,354	393,530,399	-0.15%
2025-07-03	38.86	39.04	38.78	38.92	37.49	qfq	8,184,366	318,334,849	0.05%
2025-07-02	39.15	39.30	38.85	38.90	37.47	qfq	9,613,584	374,710,288	-0.51%
2025-07-01	38.93	39.26	38.77	39.10	37.67	qfq	9,477,570	370,083,326	0.49%
2025-06-30	38.74	38.99	38.65	38.91	37.48	qfq	10,168,787	394,910,336	0.39%
2025-06-27	38.95	39.01	38.71	38.76	37.34	qfq	11,997,938	466,037,717	-0.49%
2025-06-26	39.46	39.50	38.94	38.95	37.52	qfq	12,265,996	480,187,844	-1.29%
2025-06-25	39.17	39.49	38.88	39.46	38.01	qfq	15,052,136	589,744,058	1.23%
2025-06-24	38.60	39.25	38.56	38.98	37.55	qfq	15,386,164	599,867,875	1.40%
2025-06-23	38.25	38.60	37.92	38.44	37.03	qfq	15,869,634	607,636,014	-0.18%
2025-06-20	38.78	39.15	38.51	38.51	37.10	qfq	16,560,741	643,310,612	-0.47%
2025-06-19	40.00	40.14	38.55	38.69	37.27	qfq	31,785,252	1,238,925,905	-3.83%
2025-06-18	40.75	40.75	40.16	40.23	38.76	qfq	15,884,641	641,384,487	-0.49%
2025-06-17	40.28	40.98	40.27	40.43	38.95	qfq	21,270,751	861,973,483	0.77%
2025-06-16	40.81	40.85	40.12	40.12	38.65	qfq	28,408,419	1,145,010,483	-2.31%
2025-06-13	41.30	41.42	40.61	41.07	39.56	qfq	32,982,189	1,347,760,963	-0.53%
2025-06-12	41.77	41.78	40.93	41.29	39.78	qfq	23,715,885	977,908,029	-1.05%
2025-06-11	41.80	42.10	41.58	41.73	40.20	qfq	15,201,985	635,184,565	0.02%
2025-06-10	42.09	42.34	41.50	41.72	40.19	qfq	14,983,882	628,073,627	-0.95%
2025-06-09	42.88	42.95	41.95	42.12	40.58	qfq	18,064,956	762,887,643	-1.66%
2025-06-06	43.12	43.24	42.75	42.83	41.26	qfq	10,425,374	447,423,408	-0.63%
2025-06-05	43.61	43.88	43.02	43.10	41.52	qfq	11,759,793	508,631,464	-2.42%
2025-06-04	44.40	44.59	44.00	44.17	41.72	qfq	8,621,517	381,556,913	-0.52%
2025-06-03	43.88	44.48	43.56	44.40	41.94	qfq	13,016,356	573,523,458	-0.05%
2025-05-30	44.52	44.97	44.36	44.42	41.96	qfq	9,543,771	425,670,021	-0.47%
2025-05-29	45.26	45.39	44.52	44.63	42.16	qfq	12,621,787	565,521,178	-1.67%
2025-05-28	44.30	45.59	44.00	45.39	42.87	qfq	13,656,590	616,299,494	1.95%
2025-05-27	44.55	44.95	44.03	44.52	42.05	qfq	10,849,877	481,981,273	-0.58%
2025-05-26	44.65	45.75	44.37	44.78	42.30	qfq	18,391,689	828,755,092	0.92%
2025-05-23	44.36	45.08	44.17	44.37	41.91	qfq	15,762,510	704,267,649	0.98%
2025-05-22	43.90	44.88	43.60	43.94	41.51	qfq	9,095,666	400,304,245	0.14%
2025-05-21	42.98	44.36	42.92	43.88	41.45	qfq	12,467,684	544,690,492	2.09%
2025-05-20	42.86	43.50	42.75	42.98	40.60	qfq	8,613,889	371,495,054	0.16%
2025-05-19	42.54	43.17	42.49	42.91	40.53	qfq	7,513,732	322,007,888	0.78%
2025-05-16	42.97	43.05	42.31	42.58	40.22	qfq	9,431,956	401,857,081	-1.32%
2025-05-15	42.48	43.26	42.18	43.15	40.76	qfq	12,864,349	551,132,632	1.48%
2025-05-14	42.19	42.89	41.90	42.52	40.16	qfq	10,111,071	428,112,424	1.12%
2025-05-13	42.59	42.67	41.95	42.05	39.72	qfq	9,572,707	403,390,106	-1.15%
2025-05-12	42.57	43.09	42.41	42.54	40.18	qfq	8,259,270	352,843,333	0.33%
2025-05-09	42.62	42.78	42.34	42.40	40.05	qfq	7,019,963	298,437,609	-0.49%
2025-05-08	43.00	43.25	42.55	42.61	40.25	qfq	10,849,770	463,941,142	-1.39%
2025-05-07	42.67	43.23	42.28	43.21	40.82	qfq	16,392,639	701,822,961	3.42%
2025-05-06	41.98	42.30	41.70	41.78	39.46	qfq	11,274,425	473,140,810	-0.33%
2025-04-30	42.19	42.89	41.92	41.92	39.60	qfq	8,354,297	354,029,843	-1.27%
2025-04-29	41.86	42.79	41.75	42.46	40.11	qfq	12,570,318	533,629,445	2.91%
2025-04-28	41.98	42.17	41.26	41.26	38.97	qfq	7,430,470	310,059,797	-1.76%
2025-04-25	42.55	42.83	41.98	42.00	39.67	qfq	7,904,689	334,001,716	-1.29%
2025-04-24	41.90	42.75	41.82	42.55	40.19	qfq	9,051,455	384,975,766	1.75%
2025-04-23	42.30	42.35	41.70	41.82	39.50	qfq	7,079,181	296,769,443	-0.88%
2025-04-22	42.16	42.50	42.04	42.19	39.85	qfq	6,611,756	279,769,834	0.07%
2025-04-21	42.03	42.36	41.94	42.16	39.82	qfq	5,677,221	239,708,844	0.05%
2025-04-18	43.05	43.30	42.10	42.14	39.80	qfq	10,657,413	452,324,977	-2.97%
2025-04-17	43.23	43.44	42.74	43.43	41.02	qfq	9,045,033	391,221,853	0.00%
2025-04-16	43.10	43.51	42.51	43.43	41.02	qfq	13,572,515	582,346,365	1.57%
2025-04-15	42.12	43.09	41.90	42.76	40.39	qfq	14,055,055	599,862,613	1.45%
2025-04-14	42.02	42.68	41.80	42.15	39.81	qfq	12,103,187	512,202,069	0.26%
2025-04-11	42.43	42.52	41.70	42.04	39.71	qfq	13,033,136	547,274,175	-0.38%
2025-04-10	42.50	42.52	41.40	42.20	39.86	qfq	19,763,843	830,155,109	0.02%
2025-04-09	40.80	42.21	40.50	42.19	39.85	qfq	30,451,820	1,266,024,278	2.40%
2025-04-08	39.20	41.33	38.80	41.20	38.92	qfq	33,536,039	1,337,388,168	4.83%
2025-04-07	39.30	40.30	38.11	39.30	37.12	qfq	32,467,484	1,280,961,512	-3.37%
2025-04-03	40.16	40.87	40.11	40.67	38.42	qfq	11,662,967	472,588,076	-0.42%
2025-04-02	40.70	40.94	40.40	40.84	38.58	qfq	7,169,811	292,282,082	0.39%
2025-04-01	40.58	40.89	40.34	40.68	38.43	qfq	7,133,311	289,715,607	0.25%
2025-03-31	40.80	41.20	40.48	40.58	38.33	qfq	8,435,170	344,042,375	-0.98%
2025-03-28	41.33	41.57	40.85	40.98	38.71	qfq	7,355,452	302,448,442	-0.85%
2025-03-27	40.53	41.36	40.36	41.33	39.04	qfq	13,460,699	553,101,095	1.97%
2025-03-26	40.49	40.68	40.22	40.53	38.28	qfq	7,317,313	296,088,771	0.12%
2025-03-25	40.36	40.49	40.06	40.48	38.24	qfq	7,298,122	293,869,652	0.30%
2025-03-24	40.08	40.38	39.95	40.36	38.12	qfq	10,232,695	410,957,407	0.70%
2025-03-21	40.71	40.98	40.08	40.08	37.86	qfq	14,583,593	588,574,734	-1.74%
2025-03-20	41.43	41.43	40.70	40.79	38.53	qfq	10,328,261	422,233,179	-1.59%
2025-03-19	41.45	41.73	41.27	41.45	39.15	qfq	7,826,081	324,256,439	0.00%
2025-03-18	42.05	42.23	41.40	41.45	39.15	qfq	10,569,462	440,624,294	-1.45%
2025-03-17	42.32	42.68	41.80	42.06	39.73	qfq	17,183,745	725,404,509	1.13%
2025-03-14	40.57	41.99	40.35	41.59	39.29	qfq	27,027,313	1,117,480,324	3.51%
2025-03-13	40.21	40.46	40.12	40.18	37.95	qfq	8,720,710	351,200,019	-0.05%
2025-03-12	40.88	40.91	40.20	40.20	37.97	qfq	12,319,308	496,787,557	-1.76%
2025-03-11	40.09	40.92	40.05	40.92	38.65	qfq	10,150,180	410,729,155	1.41%
2025-03-10	40.80	40.96	40.15	40.35	38.11	qfq	10,614,790	428,658,984	-1.59%
2025-03-07	41.15	41.33	40.54	41.00	38.73	qfq	8,254,138	337,727,619	-0.32%
2025-03-06	40.45	41.30	40.35	41.13	38.85	qfq	11,858,240	483,876,622	1.91%
2025-03-05	40.47	40.64	40.06	40.36	38.12	qfq	8,270,073	332,867,912	-0.25%
2025-03-04	40.21	40.74	40.20	40.46	38.22	qfq	8,365,078	338,936,470	-0.10%
2025-03-03	41.11	41.73	40.40	40.50	38.26	qfq	13,228,978	541,241,476	-1.48%
2025-02-28	41.24	42.10	41.03	41.11	38.83	qfq	17,515,474	728,538,456	-0.27%
2025-02-27	40.44	41.37	40.24	41.22	38.94	qfq	15,138,608	618,699,899	1.93%
2025-02-26	40.56	40.69	40.09	40.44	38.20	qfq	8,942,440	360,639,154	-0.30%
2025-02-25	41.00	41.18	40.50	40.56	38.31	qfq	9,012,415	367,454,471	-2.03%
2025-02-24	41.50	42.35	41.20	41.40	39.11	qfq	12,330,734	514,183,663	-0.14%
2025-02-21	41.20	41.97	41.04	41.46	39.16	qfq	11,812,993	490,070,870	0.80%
2025-02-20	40.85	41.35	40.72	41.13	38.85	qfq	5,903,424	242,707,105	0.44%
2025-02-19	40.75	41.14	40.54	40.95	38.68	qfq	7,661,240	313,080,325	0.24%
2025-02-18	41.18	41.45	40.68	40.85	38.59	qfq	9,200,887	377,469,319	-0.92%
2025-02-17	41.26	41.66	41.00	41.23	38.95	qfq	9,115,369	376,642,021	-0.02%
2025-02-14	40.92	41.44	40.86	41.24	38.95	qfq	9,272,475	381,838,720	0.44%
2025-02-13	41.18	41.49	40.90	41.06	38.78	qfq	11,002,742	453,389,736	-0.34%
2025-02-12	40.61	41.35	40.46	41.20	38.92	qfq	8,103,929	330,523,851	0.93%
2025-02-11	41.77	42.00	40.73	40.82	38.56	qfq	9,476,006	388,956,257	-2.25%
2025-02-10	41.86	42.08	41.40	41.76	39.45	qfq	6,665,957	277,913,991	-0.22%
2025-02-07	40.92	42.20	40.55	41.85	39.53	qfq	9,842,458	409,695,714	2.10%
2025-02-06	40.52	41.18	40.43	40.99	38.72	qfq	6,965,708	284,561,802	1.18%
2025-02-05	40.80	40.97	40.02	40.51	38.27	qfq	9,863,068	398,672,640	-1.17%
2025-01-27	41.06	41.42	40.99	40.99	38.72	qfq	7,041,556	289,717,404	-0.15%
2025-01-24	41.00	41.56	40.96	41.05	38.78	qfq	7,977,041	329,101,061	-0.29%
2025-01-23	41.53	41.95	40.90	41.17	38.89	qfq	8,629,280	357,117,118	0.17%
2025-01-22	42.29	42.31	41.05	41.10	38.82	qfq	10,204,612	421,944,316	-2.93%
2025-01-21	42.24	42.74	41.81	42.34	39.99	qfq	6,114,495	258,595,421	0.52%
2025-01-20	42.99	43.00	42.02	42.12	39.79	qfq	6,106,882	259,553,993	-0.68%
2025-01-17	41.93	42.65	41.70	42.41	40.06	qfq	6,554,483	277,569,260	1.22%
2025-01-16	42.65	43.06	41.70	41.90	39.58	qfq	7,781,308	328,516,424	-1.32%
2025-01-15	43.00	43.15	42.32	42.46	40.11	qfq	6,204,062	263,842,667	-1.23%
2025-01-14	42.30	43.18	41.92	42.99	40.61	qfq	9,196,016	392,934,512	1.68%
2025-01-13	41.69	42.58	41.60	42.28	39.94	qfq	6,758,367	285,699,731	0.67%
2025-01-10	42.49	42.80	42.00	42.00	39.67	qfq	6,584,798	278,508,962	-0.66%
2025-01-09	42.66	43.58	42.11	42.28	39.94	qfq	8,559,288	364,388,515	-0.87%
2025-01-08	42.88	43.19	42.00	42.65	40.29	qfq	9,690,389	412,466,658	-0.49%
2025-01-07	43.58	43.95	42.78	42.86	40.48	qfq	11,404,382	492,591,120	-1.61%
2025-01-06	44.89	44.89	43.38	43.56	41.15	qfq	8,781,640	386,163,599	-1.67%
2025-01-03	44.97	45.35	43.92	44.30	41.85	qfq	9,268,783	413,906,239	-1.71%
2025-01-02	45.90	46.25	44.68	45.07	42.57	qfq	12,190,997	554,467,296	-1.81%
2024-12-31	45.93	46.66	45.88	45.90	43.36	qfq	8,690,715	402,305,068	-0.97%
2024-12-30	46.46	47.17	46.12	46.35	43.78	qfq	7,053,008	327,777,477	-0.81%
2024-12-27	46.56	46.86	46.07	46.73	44.14	qfq	6,223,189	289,395,984	0.56%
2024-12-26	46.99	47.06	46.41	46.47	43.89	qfq	5,624,159	262,376,209	-0.98%
2024-12-25	47.45	47.53	46.67	46.93	44.33	qfq	5,392,261	253,650,636	-1.08%
2024-12-24	46.51	47.56	46.51	47.44	44.81	qfq	7,714,642	364,382,316	1.63%
2024-12-23	46.76	47.20	46.55	46.68	44.09	qfq	6,331,324	296,732,035	0.06%
2024-12-20	46.93	47.15	46.46	46.65	44.06	qfq	7,654,767	358,200,070	-0.60%
2024-12-19	46.77	47.20	46.54	46.93	44.33	qfq	6,485,097	303,938,434	-0.99%
2024-12-18	46.98	47.86	46.91	47.40	44.77	qfq	8,176,081	387,775,688	1.28%
2024-12-17	46.65	47.25	46.10	46.80	44.21	qfq	8,397,997	392,758,564	0.15%
2024-12-16	47.15	47.50	46.60	46.73	44.14	qfq	6,958,917	326,241,142	-0.95%
2024-12-13	48.08	48.33	47.15	47.18	44.57	qfq	13,441,139	640,393,491	-2.58%
2024-12-12	47.50	48.60	47.37	48.43	45.75	qfq	15,820,017	760,750,880	1.21%
2024-12-11	47.46	48.19	47.43	47.85	45.20	qfq	8,974,000	429,228,696	0.89%
2024-12-10	48.01	48.94	47.30	47.43	44.80	qfq	19,023,816	915,020,367	2.51%
2024-12-09	46.02	46.66	45.64	46.27	43.71	qfq	7,213,123	332,760,787	-0.54%
2024-12-06	46.08	47.13	46.00	46.52	43.94	qfq	9,845,433	458,838,244	0.74%
2024-12-05	46.05	46.62	45.83	46.18	43.62	qfq	7,492,186	346,007,276	-0.90%
2024-12-04	47.15	47.15	46.20	46.60	44.02	qfq	9,071,829	422,772,625	-1.27%
2024-12-03	47.05	47.52	46.68	47.20	44.58	qfq	10,395,252	489,841,209	0.32%
2024-12-02	46.04	47.20	45.37	47.05	44.44	qfq	20,616,644	962,882,701	4.23%
2024-11-29	44.44	46.20	44.10	45.14	42.64	qfq	15,949,633	721,714,287	2.47%
2024-11-28	44.60	44.67	43.84	44.05	41.61	qfq	7,843,825	346,383,315	-0.99%
2024-11-27	44.36	44.95	44.09	44.49	42.02	qfq	11,389,932	506,789,847	0.25%
2024-11-26	43.50	44.55	43.43	44.38	41.92	qfq	8,801,639	389,074,470	1.56%
2024-11-25	44.13	44.59	43.50	43.70	41.28	qfq	10,668,449	468,493,233	0.39%
2024-11-22	45.00	45.18	43.50	43.53	41.12	qfq	10,609,773	469,113,294	-3.48%
2024-11-21	45.03	45.56	44.79	45.10	42.60	qfq	6,831,650	307,596,276	-0.22%
2024-11-20	45.59	45.63	44.91	45.20	42.70	qfq	8,816,211	398,889,722	-0.44%
2024-11-19	45.56	45.99	44.59	45.40	42.88	qfq	8,894,689	402,881,216	-0.24%
2024-11-18	46.11	46.45	45.22	45.51	42.99	qfq	11,130,200	510,564,185	-1.30%
2024-11-15	46.11	47.27	46.09	46.11	43.55	qfq	12,459,261	581,619,201	-0.32%
2024-11-14	46.64	47.26	46.20	46.26	43.70	qfq	9,846,765	460,752,927	-1.74%
2024-11-13	46.43	47.30	46.43	47.08	44.47	qfq	10,239,466	480,099,495	0.38%
2024-11-12	46.88	48.84	46.68	46.90	44.30	qfq	19,621,880	934,303,451	-1.03%
2024-11-11	47.80	48.38	46.50	47.39	44.76	qfq	22,335,171	1,051,742,182	-2.87%
2024-11-08	49.69	50.00	47.56	48.79	46.09	qfq	26,722,431	1,295,317,368	0.10%
2024-11-07	45.19	48.84	45.02	48.74	46.04	qfq	30,046,196	1,425,231,447	7.83%
2024-11-06	45.50	45.86	44.74	45.20	42.70	qfq	13,893,670	628,871,425	-0.64%
2024-11-05	44.75	45.78	44.37	45.49	42.97	qfq	12,076,982	546,673,465	1.59%
2024-11-04	44.00	44.99	43.75	44.78	42.30	qfq	11,028,470	489,283,420	1.24%
2024-11-01	43.78	44.70	43.56	44.23	41.78	qfq	10,449,151	462,417,576	1.05%
2024-10-31	44.07	44.30	43.38	43.77	41.34	qfq	12,097,924	529,593,981	-0.86%
2024-10-30	44.56	45.35	43.88	44.15	41.70	qfq	10,654,875	473,773,813	-1.89%
2024-10-29	45.55	46.18	44.85	45.00	42.51	qfq	15,293,356	693,843,441	-0.82%
2024-10-28	44.33	45.38	44.21	45.37	42.86	qfq	13,891,430	624,878,179	2.35%
2024-10-25	43.50	44.88	43.31	44.33	41.87	qfq	13,229,036	585,172,732	1.95%
2024-10-24	43.70	44.10	43.30	43.48	41.07	qfq	8,908,256	388,427,646	-1.09%
2024-10-23	43.55	44.58	43.31	43.96	41.52	qfq	16,993,404	748,670,028	1.10%
2024-10-22	43.18	43.90	43.10	43.48	41.07	qfq	14,164,140	615,272,341	0.67%
2024-10-21	43.26	43.53	42.30	43.19	40.80	qfq	18,443,894	792,537,599	0.23%
2024-10-18	42.15	43.99	41.82	43.09	40.70	qfq	21,159,554	905,299,634	2.01%
2024-10-17	43.20	43.69	42.15	42.24	39.90	qfq	13,761,267	589,277,934	-2.20%
2024-10-16	44.74	44.90	42.60	43.19	40.80	qfq	27,329,546	1,188,181,037	-4.76%
2024-10-15	46.41	46.49	45.24	45.35	42.84	qfq	13,725,553	629,906,546	-2.28%
2024-10-14	46.79	46.82	45.08	46.41	43.84	qfq	16,869,785	777,483,253	0.85%
2024-10-11	47.02	47.36	45.38	46.02	43.47	qfq	14,465,369	668,222,836	-2.13%
2024-10-10	46.64	48.18	46.33	47.02	44.41	qfq	23,458,994	1,111,084,560	0.79%
2024-10-09	51.87	51.96	46.65	46.65	44.06	qfq	39,086,971	1,894,443,318	-9.94%
2024-10-08	52.99	52.99	50.51	51.80	48.93	qfq	56,286,395	2,939,542,500	7.54%
2024-09-30	46.01	48.18	45.15	48.17	45.50	qfq	43,211,314	2,039,123,714	9.98%
2024-09-27	42.26	43.80	42.22	43.80	41.37	qfq	25,263,438	1,087,790,126	5.98%
2024-09-26	38.61	41.33	38.61	41.33	39.04	qfq	28,986,071	1,165,314,514	7.07%
2024-09-25	38.99	39.35	38.54	38.60	36.46	qfq	20,437,451	795,154,591	0.73%
2024-09-24	36.98	38.38	36.43	38.32	36.20	qfq	23,445,434	881,115,339	5.62%
2024-09-23	36.04	36.68	35.66	36.28	34.27	qfq	11,744,345	427,659,135	1.00%
2024-09-20	36.09	36.20	35.74	35.92	33.93	qfq	12,179,016	437,701,312	-0.72%
2024-09-19	36.22	36.88	35.44	36.18	34.18	qfq	13,526,263	490,048,801	0.11%
2024-09-18	35.85	36.22	35.44	36.14	34.14	qfq	6,977,195	250,284,762	0.81%
2024-09-13	35.98	36.16	35.68	35.85	33.86	qfq	6,459,232	231,959,053	-0.22%
2024-09-12	36.18	36.45	35.90	35.93	33.94	qfq	6,822,677	246,551,248	-0.72%
2024-09-11	35.39	36.28	35.18	36.19	34.18	qfq	10,949,056	393,021,008	2.03%
2024-09-10	35.27	35.68	35.10	35.47	33.50	qfq	8,455,438	299,290,509	0.57%
2024-09-09	35.46	35.76	35.04	35.27	33.32	qfq	8,973,374	316,838,781	-0.62%
2024-09-06	35.66	35.87	35.41	35.49	33.52	qfq	4,576,924	162,913,071	-0.50%
2024-09-05	35.57	35.90	35.43	35.67	33.69	qfq	6,774,855	241,440,292	0.73%
2024-09-04	36.14	36.43	35.40	35.41	33.45	qfq	11,814,232	421,874,503	-1.86%
2024-09-03	36.36	36.45	35.70	36.08	34.08	qfq	10,878,062	392,659,042	0.36%
2024-09-02	36.50	36.98	35.82	35.95	33.96	qfq	18,127,353	656,967,644	-2.84%
2024-08-30	34.78	37.39	34.66	37.00	34.95	qfq	43,801,635	1,609,709,204	8.86%
2024-08-29	33.70	34.06	33.50	33.99	32.11	qfq	5,057,377	171,425,865	0.56%
2024-08-28	34.08	34.20	33.55	33.80	31.93	qfq	7,536,101	254,654,659	-1.17%
2024-08-27	34.20	34.40	33.90	34.20	32.30	qfq	4,027,396	137,658,940	-0.32%
2024-08-26	34.84	34.97	34.20	34.31	32.41	qfq	5,049,942	173,854,560	-1.04%
2024-08-23	34.36	34.84	34.21	34.67	32.75	qfq	4,379,873	151,508,146	0.87%
2024-08-22	34.73	34.80	33.91	34.37	32.47	qfq	6,137,660	210,331,284	-0.66%
2024-08-21	34.34	34.85	34.26	34.60	32.68	qfq	4,439,830	153,665,389	0.58%
2024-08-20	34.60	34.74	34.38	34.40	32.49	qfq	4,565,435	157,462,146	-0.86%
2024-08-19	34.90	35.45	34.68	34.70	32.78	qfq	4,997,950	174,705,362	-0.57%
2024-08-16	35.01	35.36	34.75	34.90	32.97	qfq	6,427,723	224,996,121	-0.85%
2024-08-15	34.53	35.55	34.50	35.20	33.25	qfq	8,755,604	307,671,645	1.76%
2024-08-14	35.01	35.01	34.40	34.59	32.67	qfq	4,353,616	150,761,434	-1.20%
2024-08-13	35.56	35.56	34.82	35.01	33.07	qfq	5,300,370	185,532,549	-1.32%
2024-08-12	35.40	35.84	35.33	35.48	33.51	qfq	4,833,387	171,837,561	-0.03%
2024-08-09	35.96	35.98	35.49	35.49	33.52	qfq	6,360,641	227,385,381	-0.67%
2024-08-08	35.03	36.00	34.73	35.73	33.75	qfq	9,056,954	322,069,699	2.00%
2024-08-07	35.29	35.49	34.85	35.03	33.09	qfq	5,759,521	202,149,063	-0.74%
2024-08-06	35.15	35.78	35.00	35.29	33.33	qfq	8,378,009	296,294,293	1.12%
2024-08-05	34.65	35.53	34.36	34.90	32.97	qfq	10,645,527	373,413,538	0.72%
2024-08-02	34.45	35.10	34.44	34.65	32.73	qfq	5,554,140	193,094,907	0.12%
2024-08-01	35.27	35.29	34.61	34.61	32.69	qfq	7,428,345	259,090,269	-1.51%
2024-07-31	33.40	35.17	33.36	35.14	33.19	qfq	15,407,536	533,820,948	4.58%
2024-07-30	33.54	33.60	33.08	33.60	31.74	qfq	7,782,318	259,244,295	0.15%
2024-07-29	34.33	34.60	33.52	33.55	31.69	qfq	8,547,213	289,024,696	-2.27%
2024-07-26	34.10	34.98	34.10	34.33	32.43	qfq	6,578,755	226,606,204	0.23%
2024-07-25	33.83	34.50	33.82	34.25	32.35	qfq	7,158,066	245,031,597	0.82%
2024-07-24	34.43	34.58	33.76	33.97	32.09	qfq	7,600,303	259,185,619	-1.31%
2024-07-23	35.70	35.76	34.42	34.42	32.51	qfq	10,076,971	352,605,495	-3.59%
2024-07-22	36.37	36.40	35.56	35.70	33.72	qfq	10,004,845	359,254,892	-1.57%
2024-07-19	35.78	36.37	35.44	36.27	34.26	qfq	13,361,041	481,930,424	1.37%
2024-07-18	35.00	35.86	34.90	35.78	33.80	qfq	14,910,071	530,402,943	1.94%
2024-07-17	34.10	35.15	33.95	35.10	33.15	qfq	12,928,270	449,641,366	2.48%
2024-07-16	34.18	34.65	34.11	34.25	32.35	qfq	6,781,312	233,283,184	-0.26%
2024-07-15	34.53	34.85	34.10	34.34	32.44	qfq	5,268,181	181,021,735	-0.87%
2024-07-12	35.10	35.12	34.36	34.64	32.72	qfq	6,414,712	222,428,758	0.14%
2024-07-11	34.44	35.17	34.22	34.59	32.67	qfq	10,068,053	349,394,161	1.35%
2024-07-10	33.68	34.37	33.50	34.13	32.24	qfq	8,636,292	294,351,348	0.86%
2024-07-09	33.40	33.93	33.18	33.84	31.96	qfq	9,059,044	304,288,889	1.50%
2024-07-08	33.50	33.68	33.27	33.34	31.49	qfq	6,774,483	226,249,913	-1.10%
2024-07-05	34.22	34.30	33.52	33.71	31.84	qfq	9,983,709	336,981,227	-1.49%
2024-07-04	34.25	35.00	33.97	34.22	32.32	qfq	10,152,255	349,124,271	0.20%
2024-07-03	34.07	34.35	33.78	34.15	32.26	qfq	7,396,459	251,742,650	0.00%
2024-07-02	34.12	34.48	34.05	34.15	32.26	qfq	8,691,279	297,032,694	-0.73%
2024-07-01	34.38	34.54	34.00	34.40	32.49	qfq	6,721,631	230,269,227	-0.20%
2024-06-28	34.82	35.04	34.30	34.47	32.56	qfq	8,687,349	300,798,484	-1.18%
2024-06-27	34.88	35.08	34.43	34.88	32.95	qfq	8,289,295	288,508,135	-0.14%
2024-06-26	35.26	35.31	34.32	34.93	32.99	qfq	10,758,859	372,764,913	-0.94%
2024-06-25	35.38	35.67	35.05	35.26	33.31	qfq	8,895,635	314,209,747	-0.34%
2024-06-24	34.80	35.79	34.04	35.38	33.42	qfq	17,062,599	600,730,710	3.00%
2024-06-21	34.66	34.75	34.00	34.35	32.45	qfq	10,777,561	369,879,326	-0.92%
2024-06-20	34.95	35.21	34.62	34.67	32.75	qfq	6,099,494	212,268,880	-1.00%
2024-06-19	35.50	35.50	34.92	35.02	33.08	qfq	6,074,442	213,074,537	-2.78%
2024-06-18	36.03	36.32	35.78	36.02	33.40	qfq	6,773,446	244,269,316	0.17%
2024-06-17	35.86	36.07	35.65	35.96	33.34	qfq	6,724,668	241,539,334	0.06%
2024-06-14	35.40	36.07	35.07	35.94	33.33	qfq	10,436,326	370,951,850	1.50%
2024-06-13	35.53	35.58	35.25	35.41	32.83	qfq	5,781,544	204,670,069	-0.34%
2024-06-12	35.30	35.79	35.30	35.53	32.95	qfq	6,682,905	237,796,324	0.51%
2024-06-11	35.38	35.57	35.05	35.35	32.78	qfq	6,068,227	214,508,185	-0.31%
2024-06-07	35.95	36.15	35.30	35.46	32.88	qfq	7,824,887	278,213,530	-0.78%
2024-06-06	36.04	36.33	35.65	35.74	33.14	qfq	7,959,279	285,497,078	-0.78%
2024-06-05	36.18	36.42	35.95	36.02	33.40	qfq	6,310,257	228,161,142	-0.03%
2024-06-04	35.57	36.18	35.51	36.03	33.41	qfq	7,549,310	271,375,823	1.21%
2024-06-03	35.80	35.90	35.30	35.60	33.01	qfq	8,337,145	296,458,343	-0.56%
2024-05-31	36.39	36.48	35.80	35.80	33.20	qfq	7,861,163	282,871,777	-0.89%
2024-05-30	36.05	36.39	35.90	36.12	33.49	qfq	7,558,304	273,015,722	0.33%
2024-05-29	35.81	36.18	35.81	36.00	33.38	qfq	5,789,907	208,709,768	0.53%
2024-05-28	36.15	36.18	35.72	35.81	33.21	qfq	7,350,511	263,744,773	-1.10%
2024-05-27	36.02	36.24	35.59	36.21	33.58	qfq	11,507,571	412,631,879	0.56%
2024-05-24	36.77	36.88	36.01	36.01	33.39	qfq	17,869,628	648,003,318	-2.91%
2024-05-23	37.70	37.78	37.00	37.09	34.39	qfq	10,989,346	410,232,379	-2.16%
2024-05-22	38.56	38.56	37.74	37.91	35.15	qfq	13,508,667	513,051,458	-2.70%
2024-05-21	38.30	38.96	37.84	38.96	36.13	qfq	8,192,001	313,141,254	1.59%
2024-05-20	38.00	38.85	38.00	38.35	35.56	qfq	13,006,733	500,019,285	0.92%
2024-05-17	37.50	38.04	37.23	38.00	35.24	qfq	10,300,262	388,947,136	1.33%
2024-05-16	38.00	38.05	37.28	37.50	34.77	qfq	9,896,898	371,613,501	-1.06%
2024-05-15	38.28	38.50	37.86	37.90	35.14	qfq	5,388,410	204,779,731	-1.04%
2024-05-14	38.64	38.91	38.21	38.30	35.51	qfq	8,423,101	323,786,260	-0.88%
2024-05-13	38.61	38.82	38.16	38.64	35.83	qfq	6,273,493	241,319,690	-0.54%
2024-05-10	38.99	39.36	38.50	38.85	36.02	qfq	6,980,230	270,982,620	-0.21%
2024-05-09	39.08	39.28	38.71	38.93	36.10	qfq	9,763,016	380,241,046	-0.41%
2024-05-08	39.68	39.76	38.95	39.09	36.25	qfq	7,409,073	290,600,772	-1.61%
2024-05-07	39.46	39.90	39.09	39.73	36.84	qfq	8,239,089	326,517,390	0.13%
2024-05-06	39.91	40.39	39.33	39.68	36.79	qfq	11,245,702	448,610,276	1.07%
2024-04-30	39.54	39.84	39.09	39.26	36.40	qfq	7,982,849	314,636,389	-0.78%
2024-04-29	39.20	40.37	39.02	39.57	36.69	qfq	14,900,399	591,259,153	1.88%
2024-04-26	37.85	39.07	37.81	38.84	36.02	qfq	10,245,901	396,528,564	2.05%
2024-04-25	37.71	38.18	37.23	38.06	35.29	qfq	6,310,757	238,755,711	0.93%
2024-04-24	38.43	38.45	37.52	37.71	34.97	qfq	5,910,895	223,340,503	-0.68%
2024-04-23	38.30	38.45	37.66	37.97	35.21	qfq	6,297,066	239,405,415	-0.08%
2024-04-22	37.18	38.23	36.89	38.00	35.24	qfq	9,112,930	344,826,019	2.18%
2024-04-19	37.54	37.68	36.71	37.19	34.49	qfq	7,246,768	268,660,107	-1.30%
2024-04-18	37.20	38.45	36.88	37.68	34.94	qfq	10,742,881	406,846,871	1.10%
2024-04-17	36.57	37.35	36.36	37.27	34.56	qfq	8,869,848	327,993,273	2.00%
2024-04-16	36.71	37.54	36.42	36.54	33.88	qfq	11,435,915	422,466,535	-0.84%
2024-04-15	36.10	37.02	36.02	36.85	34.17	qfq	9,607,751	353,020,496	1.91%
2024-04-12	36.90	37.32	36.00	36.16	33.53	qfq	9,684,276	353,523,574	-1.98%
2024-04-11	37.00	37.30	36.65	36.89	34.21	qfq	7,124,338	262,899,089	-1.36%
2024-04-10	37.94	37.98	37.21	37.40	34.68	qfq	6,440,697	241,395,569	-1.42%
2024-04-09	37.96	38.20	37.36	37.94	35.18	qfq	8,073,977	305,187,213	0.18%
2024-04-08	38.50	38.54	37.81	37.87	35.12	qfq	8,354,239	317,550,350	-1.76%
2024-04-03	38.61	39.11	38.40	38.55	35.75	qfq	6,492,122	251,107,814	-0.62%
2024-04-02	39.81	39.89	38.60	38.79	35.97	qfq	9,806,806	381,187,675	-2.51%
2024-04-01	39.39	40.35	39.38	39.79	36.90	qfq	8,016,301	319,756,976	0.96%
2024-03-29	39.55	40.00	39.20	39.41	36.54	qfq	3,995,244	157,617,696	-0.43%
2024-03-28	39.43	40.20	38.93	39.58	36.70	qfq	12,640,965	500,438,226	-1.17%
2024-03-27	40.63	40.90	40.00	40.05	37.14	qfq	7,095,225	285,443,525	-2.32%
2024-03-26	40.10	41.00	39.86	41.00	38.02	qfq	8,680,440	349,687,414	3.46%
2024-03-25	40.01	40.48	39.38	39.63	36.75	qfq	6,080,061	242,176,253	-0.50%
2024-03-22	40.67	40.77	39.41	39.83	36.93	qfq	9,398,224	374,391,576	-2.33%
2024-03-21	40.93	41.20	40.49	40.78	37.81	qfq	6,887,130	281,026,851	0.49%
2024-03-20	40.70	40.80	40.35	40.58	37.63	qfq	5,098,344	206,743,528	-0.32%
2024-03-19	40.98	41.29	40.48	40.71	37.75	qfq	7,046,188	287,813,445	-1.07%
2024-03-18	40.99	41.38	40.55	41.15	38.16	qfq	8,219,841	336,666,262	0.37%
2024-03-15	41.11	41.68	40.55	41.00	38.02	qfq	8,279,168	338,823,426	-0.53%
2024-03-14	41.69	42.00	41.13	41.22	38.22	qfq	6,331,144	262,203,072	-1.22%
2024-03-13	42.10	42.60	41.24	41.73	38.70	qfq	11,630,456	485,358,768	-1.04%
2024-03-12	40.00	42.30	39.94	42.17	39.10	qfq	19,510,221	808,795,228	5.42%
2024-03-11	39.19	40.20	39.16	40.00	37.09	qfq	8,904,882	354,880,374	2.25%
2024-03-08	39.38	39.77	38.86	39.12	36.28	qfq	6,046,807	236,738,196	-0.61%
2024-03-07	40.00	40.30	39.30	39.36	36.50	qfq	8,740,237	346,789,486	-1.60%
2024-03-06	40.94	41.22	40.00	40.00	37.09	qfq	8,343,862	336,566,550	-2.30%
2024-03-05	39.89	40.98	39.72	40.94	37.96	qfq	11,922,092	484,362,174	2.45%
2024-03-04	40.25	40.30	39.47	39.96	37.05	qfq	8,891,969	355,221,804	-1.06%
2024-03-01	40.50	40.72	40.10	40.39	37.45	qfq	9,673,626	390,533,729	-0.66%
2024-02-29	40.41	41.00	40.33	40.66	37.70	qfq	8,731,601	355,245,759	0.62%
2024-02-28	40.29	41.38	40.02	40.41	37.47	qfq	12,652,941	515,322,092	0.30%
2024-02-27	39.90	40.32	39.70	40.29	37.36	qfq	9,487,893	379,413,457	0.17%
2024-02-26	41.28	41.48	40.20	40.22	37.30	qfq	13,637,350	554,623,172	-3.04%
2024-02-23	41.29	41.74	40.70	41.48	38.46	qfq	15,120,349	624,838,581	0.48%
2024-02-22	39.70	41.37	39.35	41.28	38.28	qfq	19,590,000	791,910,115	4.24%
2024-02-21	37.48	39.95	37.41	39.60	36.72	qfq	26,134,438	1,023,619,761	4.73%
2024-02-20	37.98	38.23	37.50	37.81	35.06	qfq	9,675,195	364,837,888	0.08%
2024-02-19	37.98	38.25	37.51	37.78	35.03	qfq	14,037,468	530,811,482	1.12%
2024-02-08	37.50	37.94	36.95	37.36	34.64	qfq	13,093,997	488,449,734	-0.45%
2024-02-07	36.90	37.53	36.51	37.53	34.80	qfq	17,084,100	635,489,988	2.01%
2024-02-06	35.00	36.80	34.75	36.79	34.11	qfq	18,093,796	656,566,098	4.81%
2024-02-05	34.28	35.30	33.65	35.10	32.55	qfq	15,523,749	534,880,663	1.33%
2024-02-02	34.56	35.08	33.50	34.64	32.12	qfq	10,598,248	365,190,317	0.70%
2024-02-01	34.10	34.67	33.86	34.40	31.90	qfq	9,898,011	339,968,173	1.39%
2024-01-31	34.91	35.03	33.86	33.93	31.46	qfq	10,208,091	350,101,624	-3.03%
2024-01-30	34.90	35.20	34.39	34.99	32.45	qfq	10,097,882	351,906,123	-0.31%
2024-01-29	35.45	35.84	34.85	35.10	32.55	qfq	8,918,031	314,585,104	-1.63%
2024-01-26	35.48	35.78	35.22	35.68	33.09	qfq	9,755,777	345,750,532	-0.39%
2024-01-25	36.02	36.04	35.40	35.82	33.22	qfq	9,901,315	354,022,753	0.53%
2024-01-24	35.68	36.09	34.92	35.63	33.04	qfq	12,431,984	440,842,107	1.34%
2024-01-23	34.80	35.42	34.51	35.16	32.60	qfq	11,962,844	418,499,941	-0.11%
2024-01-22	35.06	35.30	34.50	35.20	32.64	qfq	14,655,027	513,387,930	0.57%
2024-01-19	34.40	35.22	34.38	35.00	32.45	qfq	14,990,096	523,390,970	0.86%
2024-01-18	33.75	34.80	33.02	34.70	32.18	qfq	17,007,670	572,543,865	2.97%
2024-01-17	34.36	34.37	33.70	33.70	31.25	qfq	10,249,951	347,156,790	-1.92%
2024-01-16	34.20	34.43	33.90	34.36	31.86	qfq	9,647,861	329,582,989	0.15%
2024-01-15	34.30	34.85	34.12	34.31	31.81	qfq	8,798,951	302,758,461	-0.67%
2024-01-12	34.58	35.01	34.31	34.54	32.03	qfq	7,288,921	252,552,770	-0.92%
2024-01-11	34.70	35.10	34.25	34.86	32.32	qfq	9,406,051	326,300,848	0.11%
2024-01-10	34.35	35.38	34.20	34.82	32.29	qfq	9,208,188	320,081,145	0.61%
2024-01-09	34.51	35.08	34.18	34.61	32.09	qfq	8,039,805	278,390,217	0.29%
2024-01-08	34.93	35.08	34.35	34.51	32.00	qfq	8,961,089	309,961,046	-1.26%
2024-01-05	35.81	36.01	34.72	34.95	32.41	qfq	13,088,690	460,755,408	-2.40%
2024-01-04	37.04	37.04	35.56	35.81	33.21	qfq	11,610,779	417,476,610	-3.35%
2024-01-03	37.14	37.50	36.81	37.05	34.36	qfq	6,730,273	249,321,150	-0.46%
2024-01-02	37.95	38.03	37.13	37.22	34.51	qfq	9,173,511	343,290,245	-1.92%
2023-12-29	37.93	38.16	37.70	37.95	35.19	qfq	8,673,850	328,853,441	0.24%
2023-12-28	36.53	38.26	36.25	37.86	35.11	qfq	18,377,006	690,101,574	4.36%
2023-12-27	36.15	36.45	35.81	36.28	33.64	qfq	7,559,401	273,414,011	0.22%
2023-12-26	36.29	36.29	35.75	36.20	33.57	qfq	6,035,085	217,361,231	-0.28%
2023-12-25	35.82	36.54	35.49	36.30	33.66	qfq	12,309,834	444,836,922	1.34%
2023-12-22	35.45	36.09	34.89	35.82	33.22	qfq	16,567,755	589,312,526	1.79%
2023-12-21	33.78	35.46	33.70	35.19	32.63	qfq	18,830,791	658,430,531	3.62%
2023-12-20	34.34	34.60	33.96	33.96	31.49	qfq	8,770,000	299,876,145	-1.11%
2023-12-19	34.58	34.70	34.10	34.34	31.84	qfq	7,571,813	260,362,056	-0.61%
2023-12-18	34.48	34.90	34.35	34.55	32.04	qfq	7,062,391	244,162,126	-0.40%
2023-12-15	35.05	35.33	34.61	34.69	32.17	qfq	8,629,844	301,236,376	-0.40%
2023-12-14	35.25	35.61	34.78	34.83	32.30	qfq	7,361,322	258,103,781	-0.49%
2023-12-13	36.41	36.55	35.00	35.00	32.45	qfq	15,294,671	541,449,008	-4.29%
2023-12-12	36.53	36.60	36.14	36.57	33.91	qfq	7,324,261	266,671,528	-0.41%
2023-12-11	36.25	36.88	35.44	36.72	34.05	qfq	11,964,767	430,572,754	1.02%
2023-12-08	36.30	36.88	36.21	36.35	33.71	qfq	6,089,616	222,248,437	-0.11%
2023-12-07	36.18	36.60	35.93	36.39	33.74	qfq	7,674,042	278,153,845	-0.03%
2023-12-06	36.61	37.00	36.39	36.40	33.75	qfq	9,660,533	354,109,303	-0.82%
2023-12-05	36.72	37.51	36.55	36.70	34.03	qfq	12,445,126	460,337,746	-0.14%
2023-12-04	37.34	37.43	36.63	36.75	34.08	qfq	9,120,810	335,974,835	-1.53%
2023-12-01	38.01	38.19	36.80	37.32	34.61	qfq	15,950,749	594,250,621	-2.07%
2023-11-30	37.98	38.38	37.43	38.11	35.34	qfq	11,985,414	456,293,314	0.79%
2023-11-29	38.15	38.16	37.58	37.81	35.06	qfq	6,502,329	245,444,181	-0.45%
2023-11-28	37.48	38.08	37.30	37.98	35.22	qfq	8,713,739	329,796,103	1.31%
2023-11-27	37.96	37.96	37.10	37.49	34.76	qfq	10,057,355	375,983,191	-1.29%
2023-11-24	38.03	38.28	37.86	37.98	35.22	qfq	7,387,913	281,185,007	0.18%
2023-11-23	37.94	38.10	37.52	37.91	35.15	qfq	6,269,128	236,900,183	-0.24%
2023-11-22	38.15	38.37	37.92	38.00	35.24	qfq	7,274,811	277,553,344	-0.60%
2023-11-21	38.65	38.97	38.15	38.23	35.45	qfq	9,120,098	351,869,910	-0.47%
2023-11-20	38.10	38.86	37.61	38.41	35.62	qfq	8,690,213	332,506,372	0.81%
2023-11-17	38.69	38.69	37.72	38.10	35.33	qfq	8,481,900	322,379,589	-0.65%
2023-11-16	39.01	39.01	38.22	38.35	35.56	qfq	9,053,944	348,495,981	-2.04%
2023-11-15	38.62	39.15	38.52	39.15	36.30	qfq	12,748,334	496,757,614	2.09%
2023-11-14	38.32	38.85	38.21	38.35	35.56	qfq	7,383,769	283,645,804	0.26%
2023-11-13	38.36	38.61	37.95	38.25	35.47	qfq	7,083,765	270,928,005	-0.29%
2023-11-10	38.26	38.53	38.13	38.36	35.57	qfq	6,541,115	250,820,419	-0.39%
2023-11-09	37.90	38.80	37.78	38.51	35.71	qfq	12,622,378	485,018,645	1.29%
2023-11-08	38.01	38.32	37.77	38.02	35.26	qfq	10,134,434	385,436,013	-0.21%
2023-11-07	37.76	38.33	37.57	38.10	35.33	qfq	10,402,302	394,962,493	0.42%
2023-11-06	37.53	37.98	37.39	37.94	35.18	qfq	12,090,932	456,096,847	1.09%
2023-11-03	36.83	38.00	36.70	37.53	34.80	qfq	10,074,237	377,363,099	1.82%
2023-11-02	37.30	37.36	36.73	36.86	34.18	qfq	10,364,495	382,903,824	-0.78%
2023-11-01	38.00	38.15	37.02	37.15	34.45	qfq	11,651,623	434,355,651	-1.33%
2023-10-31	37.81	37.83	37.01	37.65	34.91	qfq	14,935,496	560,311,723	-0.58%
2023-10-30	36.95	38.00	36.81	37.87	35.12	qfq	16,578,599	624,548,152	1.45%
2023-10-27	35.26	37.50	34.98	37.33	34.62	qfq	26,647,483	976,408,779	5.87%
2023-10-26	34.92	35.35	34.71	35.26	32.70	qfq	9,313,911	326,151,098	0.60%
2023-10-25	34.89	35.74	34.66	35.05	32.50	qfq	14,310,912	503,020,722	1.33%
2023-10-24	35.07	35.24	34.30	34.59	32.07	qfq	15,651,922	541,907,943	-1.37%
2023-10-23	35.06	35.65	34.57	35.07	32.52	qfq	12,381,568	435,353,619	-0.06%
2023-10-20	35.50	35.64	35.00	35.09	32.54	qfq	12,897,018	454,504,908	-0.96%
2023-10-19	36.25	36.35	35.37	35.43	32.85	qfq	16,536,506	591,040,526	-2.88%
2023-10-18	36.28	36.76	36.20	36.48	33.83	qfq	13,307,353	485,244,166	0.00%
2023-10-17	36.17	37.08	36.17	36.48	33.83	qfq	31,784,716	1,165,934,195	1.76%
2023-10-16	38.90	38.90	35.80	35.85	33.24	qfq	48,140,882	1,753,953,499	-7.89%
2023-10-13	39.93	39.93	38.71	38.92	36.09	qfq	15,188,396	593,953,927	-2.97%
2023-10-12	40.73	40.76	39.82	40.11	37.19	qfq	15,821,646	635,374,075	-0.62%
2023-10-11	38.88	40.74	38.48	40.36	37.42	qfq	39,870,928	1,595,515,025	5.46%
2023-10-10	38.34	39.18	38.15	38.27	35.49	qfq	18,470,784	712,143,725	0.68%
2023-10-09	37.98	38.24	37.40	38.01	35.25	qfq	14,104,291	533,566,386	0.05%
2023-09-28	39.13	39.24	37.88	37.99	35.23	qfq	18,750,158	718,449,903	-2.66%
2023-09-27	38.09	39.75	37.95	39.03	36.19	qfq	21,636,623	845,219,836	2.79%
2023-09-26	38.29	39.19	37.86	37.97	35.21	qfq	13,193,900	506,350,029	-1.15%
2023-09-25	39.30	39.35	38.40	38.41	35.62	qfq	13,009,854	502,458,477	-2.26%
2023-09-22	37.81	39.30	37.60	39.30	36.44	qfq	16,075,542	620,722,689	3.91%
2023-09-21	38.60	38.70	37.82	37.82	35.07	qfq	11,249,237	428,830,445	-2.20%
2023-09-20	38.92	39.07	38.46	38.67	35.86	qfq	6,903,578	267,693,701	-0.72%
2023-09-19	39.00	39.04	38.21	38.95	36.12	qfq	9,861,510	380,891,155	-0.28%
2023-09-18	39.00	39.53	38.62	39.06	36.22	qfq	10,700,180	418,307,462	-0.05%
2023-09-15	39.02	39.70	38.82	39.08	36.24	qfq	11,883,657	466,289,932	0.15%
2023-09-14	39.40	39.53	38.77	39.02	36.18	qfq	11,021,304	430,765,460	-0.84%
2023-09-13	39.51	39.73	38.95	39.35	36.49	qfq	10,987,181	431,791,961	0.38%
2023-09-12	39.00	39.30	38.75	39.20	36.35	qfq	8,264,739	323,036,705	0.44%
2023-09-11	38.20	39.25	38.04	39.03	36.19	qfq	10,171,414	393,751,184	1.48%
2023-09-08	39.04	39.04	38.31	38.46	35.66	qfq	9,449,648	364,839,154	-1.69%
2023-09-07	40.10	40.15	39.11	39.12	36.28	qfq	10,045,121	396,839,722	-2.40%
2023-09-06	39.81	40.20	39.54	40.08	37.17	qfq	10,398,447	414,953,196	0.23%
2023-09-05	39.87	40.24	39.77	39.99	37.08	qfq	10,026,947	400,991,326	-0.12%
2023-09-04	39.83	40.13	39.27	40.04	37.13	qfq	19,567,682	779,361,816	1.50%
2023-09-01	39.33	39.74	39.20	39.45	36.58	qfq	9,439,763	372,785,972	0.90%
2023-08-31	39.66	40.16	38.94	39.10	36.26	qfq	18,711,944	733,273,827	-1.81%
2023-08-30	39.88	40.57	39.54	39.82	36.92	qfq	21,186,781	848,574,097	-0.45%
2023-08-29	39.60	40.28	39.56	40.00	37.09	qfq	17,942,688	717,337,867	0.45%
2023-08-28	41.58	41.97	39.67	39.82	36.92	qfq	19,643,331	800,898,148	-0.65%
2023-08-25	40.08	40.55	39.91	40.08	37.17	qfq	8,887,682	357,380,079	-0.50%
2023-08-24	39.92	40.50	39.52	40.28	37.35	qfq	12,865,543	516,346,034	1.13%
2023-08-23	40.49	40.53	39.80	39.83	36.93	qfq	11,035,245	442,332,664	-1.63%
2023-08-22	40.65	41.07	39.90	40.49	37.55	qfq	15,421,643	622,293,298	-0.27%
2023-08-21	41.35	41.47	40.60	40.60	37.65	qfq	13,034,690	534,865,957	-1.81%
2023-08-18	42.65	42.65	41.28	41.35	38.34	qfq	12,081,279	505,296,440	-3.23%
2023-08-17	42.20	42.83	41.71	42.73	39.62	qfq	12,749,545	538,693,921	0.56%
2023-08-16	42.43	42.91	42.40	42.49	39.40	qfq	7,427,002	316,529,395	-0.56%
2023-08-15	43.60	43.60	42.40	42.73	39.62	qfq	10,364,699	443,740,255	-1.34%
2023-08-14	43.50	43.77	42.63	43.31	40.16	qfq	17,442,281	753,668,215	-2.30%
2023-08-11	46.10	46.13	44.30	44.33	41.11	qfq	14,626,818	657,762,029	-3.84%
2023-08-10	46.08	46.31	45.46	46.10	42.75	qfq	7,731,452	354,333,728	-0.30%
2023-08-09	45.74	46.48	45.40	46.24	42.88	qfq	9,283,313	428,381,004	1.09%
2023-08-08	45.28	45.84	45.20	45.74	42.41	qfq	6,816,831	310,404,769	0.31%
2023-08-07	45.95	46.00	45.31	45.60	42.28	qfq	10,018,460	456,587,764	-0.93%
2023-08-04	46.50	46.90	46.00	46.03	42.68	qfq	12,149,338	563,464,585	-0.60%
2023-08-03	45.50	46.38	45.50	46.31	42.94	qfq	11,206,855	516,432,635	1.00%
2023-08-02	45.99	46.36	45.65	45.85	42.52	qfq	9,932,677	456,062,051	-0.43%
2023-08-01	46.56	47.20	45.86	46.05	42.70	qfq	21,661,426	1,006,915,005	-0.54%
2023-07-31	46.34	46.84	45.83	46.30	42.93	qfq	27,493,516	1,271,409,152	1.20%
2023-07-28	44.44	46.14	44.18	45.75	42.42	qfq	25,544,626	1,158,828,151	2.30%
2023-07-27	45.14	45.29	44.60	44.72	41.47	qfq	15,126,336	678,934,253	-0.93%
2023-07-26	44.71	45.15	44.70	45.14	41.86	qfq	11,013,080	494,623,036	0.58%
2023-07-25	44.62	45.43	44.51	44.88	41.62	qfq	19,687,522	884,749,440	2.58%
2023-07-24	44.20	44.57	43.40	43.75	40.57	qfq	12,514,162	547,474,936	-2.32%
2023-07-21	43.90	45.41	43.87	44.79	41.53	qfq	11,725,745	525,100,655	1.54%
2023-07-20	44.41	44.69	44.04	44.11	40.90	qfq	7,021,569	311,561,233	-0.20%
2023-07-19	44.15	44.58	43.90	44.20	40.99	qfq	9,665,066	426,702,828	-0.56%
2023-07-18	45.12	45.15	44.36	44.45	41.22	qfq	9,174,582	408,821,051	-1.22%
2023-07-17	44.70	45.00	44.40	45.00	41.73	qfq	6,517,919	291,000,644	-0.22%