SECURITY DETAIL · RAW DATA

欧派家居603833.SH

ASSECNYSTOCK

最近收盘价32.812026-07-17

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）3,628,050

成交额（元）121,748,398

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
2026-06-17	2026-06-25	cash_dividend	1.237	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-01-05	2026-01-09	cash_dividend	1.24	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-18	2025-07-25	cash_dividend	2.48	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-02	2024-07-09	cash_dividend	2.76	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-19	2023-07-26	cash_dividend	1.77066	—	—	—	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	33.80	34.60	32.78	32.81	32.81	qfq	3,628,050	121,748,398	-2.93%
2026-07-16	32.12	34.20	32.07	33.80	33.80	qfq	5,632,661	188,057,708	5.16%
2026-07-15	31.30	33.00	31.12	32.14	32.14	qfq	4,708,640	152,920,316	1.68%
2026-07-14	31.80	32.30	31.53	31.61	31.61	qfq	2,406,000	76,699,402	-0.88%
2026-07-13	31.99	32.50	31.81	31.89	31.89	qfq	2,418,480	77,545,025	-1.39%
2026-07-10	31.62	32.44	31.03	32.34	32.34	qfq	3,105,901	99,447,470	1.67%
2026-07-09	32.34	32.79	31.78	31.81	31.81	qfq	2,294,560	73,704,953	-2.36%
2026-07-08	32.00	32.73	31.48	32.58	32.58	qfq	3,146,752	101,478,556	1.65%
2026-07-07	32.78	32.78	31.48	32.05	32.05	qfq	2,449,255	78,327,780	-1.48%
2026-07-06	32.25	32.67	31.83	32.53	32.53	qfq	2,107,430	68,337,753	0.65%
2026-07-03	32.40	32.64	31.78	32.32	32.32	qfq	2,974,546	95,780,844	0.22%
2026-07-02	31.10	32.77	31.08	32.25	32.25	qfq	4,930,101	158,281,564	3.17%
2026-07-01	29.91	31.49	29.77	31.26	31.26	qfq	4,027,509	124,580,387	3.82%
2026-06-30	30.20	30.29	29.38	30.11	30.11	qfq	2,829,348	84,276,738	-0.92%
2026-06-29	29.64	30.86	28.89	30.39	30.39	qfq	4,912,622	147,703,546	1.54%
2026-06-26	30.77	30.90	29.91	29.93	29.93	qfq	3,411,703	103,131,869	-3.08%
2026-06-25	31.17	31.58	30.57	30.88	30.88	qfq	4,589,833	142,630,839	-4.69%
2026-06-24	33.29	33.29	32.22	32.40	31.17	qfq	3,450,466	112,187,052	-2.03%
2026-06-23	33.66	33.91	32.91	33.07	31.81	qfq	3,320,447	110,814,775	-2.42%
2026-06-22	33.41	33.97	32.47	33.89	32.60	qfq	3,706,358	123,047,807	0.98%
2026-06-18	33.90	34.37	33.38	33.56	32.29	qfq	3,088,844	104,116,293	-1.47%
2026-06-17	34.63	34.63	33.85	34.06	32.77	qfq	2,249,790	76,852,601	-1.65%
2026-06-16	34.75	35.05	33.84	34.63	33.32	qfq	5,114,301	176,070,963	-0.20%
2026-06-15	35.38	35.66	34.26	34.70	33.38	qfq	6,763,683	235,530,927	-2.66%
2026-06-12	34.95	35.65	34.16	35.65	34.30	qfq	6,701,158	234,040,821	2.86%
2026-06-11	35.00	35.59	34.50	34.66	33.34	qfq	3,791,968	132,360,326	-0.97%
2026-06-10	34.45	35.15	34.44	35.00	33.67	qfq	3,545,204	123,391,858	0.72%
2026-06-09	35.34	35.63	34.25	34.75	33.43	qfq	4,261,072	147,968,216	-1.56%
2026-06-08	36.00	36.39	34.91	35.30	33.96	qfq	4,547,321	160,926,670	-2.49%
2026-06-05	36.10	36.71	36.00	36.20	34.83	qfq	3,873,000	140,916,236	0.70%
2026-06-04	36.78	37.29	35.95	35.95	34.59	qfq	3,266,476	119,126,958	-2.55%
2026-06-03	37.98	38.00	36.16	36.89	35.49	qfq	7,159,881	264,074,565	-3.18%
2026-06-02	39.60	40.12	37.80	38.10	36.65	qfq	5,046,547	194,514,012	-3.88%
2026-06-01	38.91	39.88	38.33	39.64	38.14	qfq	3,221,186	126,916,523	1.17%
2026-05-29	37.83	39.38	37.83	39.18	37.69	qfq	4,545,169	176,688,933	3.73%
2026-05-28	38.80	39.11	37.69	37.77	36.34	qfq	2,556,333	97,635,622	-3.38%
2026-05-27	39.26	39.35	37.93	39.09	37.61	qfq	3,794,940	146,805,772	-0.53%
2026-05-26	38.80	39.38	38.11	39.30	37.81	qfq	2,636,912	101,977,031	1.29%
2026-05-25	39.23	39.23	38.36	38.80	37.33	qfq	2,517,716	97,326,151	-0.08%
2026-05-22	39.47	39.60	38.40	38.83	37.36	qfq	4,198,195	163,422,980	-1.10%
2026-05-21	41.10	41.70	39.18	39.26	37.77	qfq	5,167,724	207,664,461	-4.64%
2026-05-20	41.70	41.95	40.81	41.17	39.61	qfq	2,231,301	91,967,210	-1.93%
2026-05-19	42.45	43.04	41.82	41.98	40.39	qfq	2,785,926	117,713,770	-1.11%
2026-05-18	45.48	45.48	42.33	42.45	40.84	qfq	4,784,950	206,305,069	-6.68%
2026-05-15	47.86	48.00	45.02	45.49	43.76	qfq	6,244,421	287,352,042	-5.84%
2026-05-14	47.42	48.57	45.45	48.31	46.48	qfq	4,279,101	200,415,531	1.66%
2026-05-13	49.00	49.45	47.30	47.52	45.72	qfq	2,555,161	122,234,657	-3.12%
2026-05-12	48.49	49.37	47.68	49.05	47.19	qfq	3,053,208	148,908,354	1.13%
2026-05-11	47.12	49.19	46.70	48.50	46.66	qfq	4,567,650	221,543,057	2.86%
2026-05-08	46.35	48.20	46.28	47.15	45.36	qfq	3,240,555	153,416,227	1.40%
2026-05-07	47.32	47.32	46.24	46.50	44.73	qfq	2,033,649	94,627,408	-0.90%
2026-05-06	46.46	48.12	46.39	46.92	45.14	qfq	3,366,375	159,076,364	-0.17%
2026-04-30	47.90	48.48	45.99	47.00	45.22	qfq	4,997,618	233,630,152	-3.69%
2026-04-29	46.01	49.28	46.00	48.80	46.95	qfq	4,214,985	202,646,707	5.15%
2026-04-28	46.66	46.84	45.87	46.41	44.65	qfq	1,708,600	79,171,356	-1.26%
2026-04-27	44.78	47.13	44.22	47.00	45.22	qfq	4,213,049	191,794,100	0.34%
2026-04-24	47.00	47.05	46.06	46.84	45.06	qfq	2,324,034	108,279,694	-0.62%
2026-04-23	48.60	48.80	46.41	47.13	45.34	qfq	4,427,637	208,932,979	-3.28%
2026-04-22	49.10	49.43	48.12	48.73	46.88	qfq	2,719,837	131,826,771	-1.50%
2026-04-21	49.88	50.14	49.30	49.47	47.59	qfq	1,847,899	91,543,964	-0.86%
2026-04-20	50.55	51.20	49.73	49.90	48.01	qfq	2,648,837	133,187,172	-1.38%
2026-04-17	50.94	50.98	50.40	50.60	48.68	qfq	1,789,330	90,632,096	-0.33%
2026-04-16	50.44	51.42	50.43	50.77	48.84	qfq	1,910,461	97,273,245	0.65%
2026-04-15	50.35	50.88	50.20	50.44	48.53	qfq	2,380,760	120,465,304	-0.26%
2026-04-14	50.47	50.78	49.23	50.57	48.65	qfq	2,858,000	142,718,215	0.40%
2026-04-13	52.98	52.99	50.31	50.37	48.46	qfq	3,878,680	197,513,593	-4.06%
2026-04-10	52.49	53.09	52.25	52.50	50.51	qfq	1,713,384	90,180,705	0.11%
2026-04-09	54.40	54.51	52.20	52.44	50.45	qfq	2,714,200	144,861,356	-3.74%
2026-04-08	54.50	55.29	53.70	54.48	52.41	qfq	2,196,820	119,757,593	0.89%
2026-04-07	54.73	54.96	53.53	54.00	51.95	qfq	2,197,500	118,444,079	-1.33%
2026-04-03	55.50	56.08	53.90	54.73	52.65	qfq	1,701,780	92,588,150	-1.92%
2026-04-02	54.30	56.40	53.72	55.80	53.68	qfq	2,636,460	146,418,405	2.65%
2026-04-01	53.60	54.50	53.31	54.36	52.30	qfq	1,185,185	64,268,450	1.99%
2026-03-31	54.59	55.55	53.13	53.30	51.28	qfq	1,718,900	92,495,553	-1.86%
2026-03-30	53.60	54.88	53.02	54.31	52.25	qfq	1,718,565	92,966,770	0.46%
2026-03-27	53.81	54.60	53.50	54.06	52.01	qfq	1,135,330	61,367,569	-0.07%
2026-03-26	53.69	54.98	53.48	54.10	52.05	qfq	1,023,815	55,635,678	0.19%
2026-03-25	54.38	54.67	53.64	54.00	51.95	qfq	1,900,190	102,773,605	-0.22%
2026-03-24	53.00	54.69	52.00	54.12	52.07	qfq	2,099,466	112,061,749	3.01%
2026-03-23	54.04	54.04	51.90	52.54	50.55	qfq	3,197,000	167,879,101	-2.88%
2026-03-20	56.70	56.99	54.00	54.10	52.05	qfq	2,807,382	154,762,539	-4.97%
2026-03-19	56.26	57.05	56.00	56.93	54.77	qfq	1,359,041	76,838,241	-0.35%
2026-03-18	57.71	58.00	56.47	57.13	54.96	qfq	1,726,587	98,248,505	-1.75%
2026-03-17	56.08	58.16	55.57	58.15	55.94	qfq	3,468,611	199,159,411	3.43%
2026-03-16	53.53	56.33	53.20	56.22	54.09	qfq	3,474,314	192,141,889	5.01%
2026-03-13	53.20	54.20	52.88	53.54	51.51	qfq	1,837,081	98,884,402	0.37%
2026-03-12	54.54	54.81	52.80	53.34	51.32	qfq	2,434,074	130,160,743	-2.13%
2026-03-11	55.00	55.49	54.50	54.50	52.43	qfq	2,521,867	138,616,916	-1.23%
2026-03-10	55.21	56.00	54.86	55.18	53.09	qfq	2,192,967	120,857,037	0.44%
2026-03-09	54.99	55.22	54.00	54.94	52.85	qfq	2,300,595	125,622,772	-0.11%
2026-03-06	54.55	55.20	54.30	55.00	52.91	qfq	2,022,787	111,162,389	0.88%
2026-03-05	55.65	56.00	54.40	54.52	52.45	qfq	2,164,878	118,542,247	-1.46%
2026-03-04	56.13	56.70	55.06	55.33	53.23	qfq	2,711,927	150,683,172	-2.07%
2026-03-03	57.08	57.66	56.18	56.50	54.36	qfq	2,609,696	148,362,411	-0.88%
2026-03-02	56.50	57.97	56.37	57.00	54.84	qfq	2,098,909	119,740,776	-0.19%
2026-02-27	57.00	57.59	56.62	57.11	54.94	qfq	1,525,243	87,087,565	-0.23%
2026-02-26	59.10	59.30	56.63	57.24	55.07	qfq	3,027,757	173,725,498	-2.83%
2026-02-25	57.66	60.16	57.66	58.91	56.67	qfq	1,950,215	115,396,155	1.83%
2026-02-24	58.80	58.99	57.85	57.85	55.65	qfq	1,861,156	108,224,955	-1.26%
2026-02-13	59.55	59.70	58.50	58.59	56.37	qfq	1,818,450	107,483,044	-1.23%
2026-02-12	59.99	60.78	59.00	59.32	57.07	qfq	2,527,246	150,543,343	-1.45%
2026-02-11	60.89	60.89	59.14	60.19	57.91	qfq	2,932,833	175,637,192	-0.61%
2026-02-10	62.30	62.30	60.10	60.56	58.26	qfq	1,905,812	115,684,355	-1.37%
2026-02-09	61.20	62.00	60.22	61.40	59.07	qfq	2,115,017	129,747,631	0.82%
2026-02-06	61.10	62.23	59.90	60.90	58.59	qfq	2,866,497	175,444,745	-0.57%
2026-02-05	61.55	62.25	60.33	61.25	58.92	qfq	2,315,933	141,570,484	-0.28%
2026-02-04	58.86	61.61	58.70	61.42	59.09	qfq	4,414,761	267,365,174	3.38%
2026-02-03	59.19	60.06	58.63	59.41	57.15	qfq	2,578,580	153,234,519	1.16%
2026-02-02	61.35	61.40	58.71	58.73	56.50	qfq	3,406,150	202,482,668	-4.27%
2026-01-30	62.06	62.66	60.68	61.35	59.02	qfq	3,959,459	243,656,030	-1.59%
2026-01-29	58.99	62.93	58.50	62.34	59.97	qfq	6,743,377	413,272,625	6.20%
2026-01-28	57.60	60.00	56.72	58.70	56.47	qfq	6,504,415	383,221,313	1.47%
2026-01-27	56.99	58.30	56.99	57.85	55.65	qfq	2,770,780	159,706,478	1.49%
2026-01-26	57.61	58.18	56.81	57.00	54.84	qfq	2,694,254	154,403,977	-1.66%
2026-01-23	57.80	58.46	57.40	57.96	55.76	qfq	2,913,197	168,772,495	0.24%
2026-01-22	57.42	58.80	57.11	57.82	55.62	qfq	5,252,209	305,602,094	1.28%
2026-01-21	56.92	57.67	56.31	57.09	54.92	qfq	2,976,121	169,682,729	0.33%
2026-01-20	54.99	57.85	54.96	56.90	54.74	qfq	6,521,296	371,194,846	3.59%
2026-01-19	54.89	55.02	54.29	54.93	52.84	qfq	1,685,799	92,203,883	-0.22%
2026-01-16	55.86	55.86	54.65	55.05	52.96	qfq	1,994,243	109,778,395	-1.38%
2026-01-15	53.98	56.30	53.73	55.82	53.70	qfq	4,374,446	242,582,077	3.33%
2026-01-14	55.20	55.44	53.43	54.02	51.97	qfq	3,596,806	195,740,957	-2.74%
2026-01-13	54.70	56.40	54.43	55.54	53.43	qfq	6,083,412	338,375,954	0.98%
2026-01-12	52.55	55.02	51.99	55.00	52.91	qfq	5,722,016	308,144,324	4.54%
2026-01-09	52.51	52.92	51.92	52.61	50.61	qfq	3,352,428	175,563,244	-1.99%
2026-01-08	52.51	54.17	52.20	53.68	50.46	qfq	4,029,827	215,193,726	2.03%
2026-01-07	52.90	53.60	52.50	52.61	49.45	qfq	2,610,481	138,146,679	-0.70%
2026-01-06	52.73	53.09	52.52	52.98	49.80	qfq	2,472,048	130,584,451	-0.04%
2026-01-05	52.34	53.11	52.04	53.00	49.82	qfq	3,721,784	195,251,250	1.75%
2025-12-31	53.01	53.40	51.95	52.09	48.96	qfq	3,867,170	203,145,857	-1.88%
2025-12-30	53.38	53.56	52.63	53.09	49.90	qfq	2,257,256	119,598,304	-0.49%
2025-12-29	52.87	53.98	52.53	53.35	50.15	qfq	2,652,900	141,990,590	0.91%
2025-12-26	52.70	53.40	52.58	52.87	49.70	qfq	1,995,932	105,975,050	0.23%
2025-12-25	52.50	52.92	52.28	52.75	49.58	qfq	1,332,020	70,169,461	0.46%
2025-12-24	52.20	52.68	51.88	52.51	49.36	qfq	1,478,413	77,324,037	0.50%
2025-12-23	52.35	52.49	51.95	52.25	49.11	qfq	1,196,343	62,396,630	-0.04%
2025-12-22	52.90	52.98	52.22	52.27	49.13	qfq	2,285,660	119,921,222	-1.28%
2025-12-19	52.54	53.25	52.30	52.95	49.77	qfq	2,246,854	119,011,648	1.05%
2025-12-18	52.24	52.80	52.03	52.40	49.26	qfq	2,150,718	113,070,816	0.36%
2025-12-17	51.69	52.57	50.92	52.21	49.08	qfq	2,900,787	150,846,670	1.12%
2025-12-16	51.13	52.58	51.00	51.63	48.53	qfq	4,457,559	231,478,806	0.96%
2025-12-15	50.00	51.80	49.88	51.14	48.07	qfq	5,190,257	265,804,075	1.21%
2025-12-12	50.88	51.03	49.30	50.53	47.50	qfq	10,847,618	541,201,930	-0.53%
2025-12-11	52.00	52.06	50.60	50.80	47.75	qfq	3,208,953	163,819,547	-2.36%
2025-12-10	51.71	52.18	51.19	52.03	48.91	qfq	2,535,026	130,923,494	0.23%
2025-12-09	52.30	52.32	51.19	51.91	48.80	qfq	3,593,368	185,741,883	-0.78%
2025-12-08	52.33	52.92	52.04	52.32	49.18	qfq	1,844,719	96,592,991	-0.02%
2025-12-05	52.81	52.81	51.75	52.33	49.19	qfq	3,013,200	157,027,029	-1.10%
2025-12-04	54.15	54.17	52.78	52.91	49.74	qfq	2,420,847	129,274,927	-2.29%
2025-12-03	53.99	54.63	53.81	54.15	50.90	qfq	3,158,619	171,098,841	0.28%
2025-12-02	53.62	54.49	53.30	54.00	50.76	qfq	3,085,714	166,222,948	0.58%
2025-12-01	53.17	54.76	53.10	53.69	50.47	qfq	3,920,709	211,485,015	0.94%
2025-11-28	53.48	53.59	52.50	53.19	50.00	qfq	1,992,631	105,552,999	-0.80%
2025-11-27	53.07	54.17	52.83	53.62	50.40	qfq	2,078,624	111,271,562	0.22%
2025-11-26	52.89	54.09	52.88	53.50	50.29	qfq	2,913,902	155,747,072	0.89%
2025-11-25	52.35	53.48	51.84	53.03	49.85	qfq	3,230,601	170,069,993	1.30%
2025-11-24	53.26	53.83	51.97	52.35	49.21	qfq	5,921,017	312,922,065	-1.60%
2025-11-21	53.96	54.19	52.78	53.20	50.01	qfq	3,209,868	171,515,024	-1.95%
2025-11-20	52.50	55.00	52.46	54.26	51.00	qfq	4,955,302	268,133,823	2.86%
2025-11-19	52.33	52.86	52.12	52.75	49.58	qfq	1,509,145	79,417,725	0.32%
2025-11-18	52.45	53.01	51.88	52.58	49.42	qfq	2,448,490	128,294,457	0.10%
2025-11-17	53.32	53.56	52.16	52.53	49.38	qfq	3,145,400	166,222,729	-1.48%
2025-11-14	53.05	53.89	53.05	53.32	50.12	qfq	1,831,145	98,131,742	-0.13%
2025-11-13	53.70	53.96	52.83	53.39	50.19	qfq	2,182,843	115,877,213	-0.63%
2025-11-12	53.30	54.47	53.23	53.73	50.51	qfq	3,403,335	184,092,586	0.30%
2025-11-11	52.25	53.64	51.68	53.57	50.36	qfq	4,535,016	239,158,940	2.53%
2025-11-10	51.57	52.48	51.37	52.25	49.11	qfq	4,372,398	226,994,300	1.42%
2025-11-07	51.65	51.85	51.51	51.52	48.43	qfq	1,861,112	96,088,293	-0.39%
2025-11-06	51.64	51.72	51.48	51.72	48.62	qfq	1,374,563	70,917,130	0.10%
2025-11-05	51.80	52.10	51.50	51.67	48.57	qfq	2,734,504	141,670,180	-0.44%
2025-11-04	52.80	52.90	51.60	51.90	48.79	qfq	2,497,917	130,411,057	-1.70%
2025-11-03	53.54	53.65	52.40	52.80	49.63	qfq	3,194,162	168,420,668	-1.31%
2025-10-31	52.85	53.80	52.40	53.50	50.29	qfq	2,357,072	125,395,658	-0.39%
2025-10-30	53.82	54.30	53.60	53.71	50.49	qfq	1,761,358	95,058,638	-0.32%
2025-10-29	54.02	54.02	53.51	53.88	50.65	qfq	975,280	52,388,078	-0.37%
2025-10-28	53.71	54.18	53.57	54.08	50.83	qfq	2,471,898	133,202,961	0.48%
2025-10-27	53.25	54.07	53.01	53.82	50.59	qfq	2,023,180	108,306,648	0.71%
2025-10-24	54.35	54.49	53.42	53.44	50.23	qfq	1,512,087	81,300,190	-1.13%
2025-10-23	53.65	54.16	53.50	54.05	50.81	qfq	1,114,085	60,045,788	0.33%
2025-10-22	53.70	54.34	53.68	53.87	50.64	qfq	1,029,252	55,575,209	-0.07%
2025-10-21	53.97	54.33	53.66	53.91	50.68	qfq	1,582,627	85,488,977	-0.17%
2025-10-20	53.55	54.08	52.80	54.00	50.76	qfq	1,809,688	96,913,961	1.37%
2025-10-17	53.77	54.48	53.25	53.27	50.07	qfq	1,694,595	91,016,946	-0.93%
2025-10-16	54.39	54.84	53.64	53.77	50.54	qfq	2,189,272	118,815,300	-0.94%
2025-10-15	53.79	55.10	53.64	54.28	51.02	qfq	2,117,787	115,203,894	0.91%
2025-10-14	53.07	55.21	53.07	53.79	50.56	qfq	4,495,290	243,206,781	1.20%
2025-10-13	52.55	53.56	52.48	53.15	49.96	qfq	2,140,290	113,451,230	-0.88%
2025-10-10	53.26	54.16	52.92	53.62	50.40	qfq	3,275,335	175,667,157	0.62%
2025-10-09	53.27	53.62	52.44	53.29	50.09	qfq	3,473,789	184,041,632	-0.02%
2025-09-30	53.05	53.36	52.66	53.30	50.10	qfq	2,827,464	149,722,839	0.38%
2025-09-29	53.00	53.40	52.20	53.10	49.91	qfq	3,583,516	188,922,454	-0.02%
2025-09-26	53.62	53.66	52.36	53.11	49.92	qfq	5,695,462	300,548,448	-1.47%
2025-09-25	54.12	54.60	53.74	53.90	50.67	qfq	2,620,163	141,944,555	-0.42%
2025-09-24	54.00	54.54	53.65	54.13	50.88	qfq	2,145,515	116,080,291	-0.09%
2025-09-23	55.00	55.16	53.08	54.18	50.93	qfq	3,896,546	210,299,964	-1.85%
2025-09-22	56.14	56.18	54.70	55.20	51.89	qfq	2,829,182	156,246,026	-1.85%
2025-09-19	54.80	56.50	54.62	56.24	52.87	qfq	4,341,819	242,390,509	2.44%
2025-09-18	56.65	56.79	54.58	54.90	51.61	qfq	6,174,352	341,899,150	-3.50%
2025-09-17	56.55	57.43	55.95	56.89	53.48	qfq	4,067,355	230,415,869	0.60%
2025-09-16	57.25	57.31	56.00	56.55	53.16	qfq	3,850,987	217,267,378	-1.22%
2025-09-15	57.64	57.98	57.05	57.25	53.81	qfq	2,606,049	149,419,477	-0.62%
2025-09-12	58.17	59.66	57.48	57.61	54.15	qfq	4,703,000	275,704,524	-0.86%
2025-09-11	58.31	58.80	57.70	58.11	54.62	qfq	3,661,698	212,922,373	-0.55%
2025-09-10	59.32	59.65	58.15	58.43	54.92	qfq	4,902,312	288,698,463	-1.83%
2025-09-09	57.17	59.96	56.81	59.52	55.95	qfq	8,418,505	495,018,777	3.78%
2025-09-08	56.06	57.90	56.05	57.35	53.91	qfq	5,390,092	309,344,226	1.97%
2025-09-05	54.89	56.28	54.60	56.24	52.87	qfq	3,654,436	202,596,512	2.53%
2025-09-04	54.61	55.40	54.05	54.85	51.56	qfq	3,319,269	181,932,493	0.46%
2025-09-03	55.00	55.34	54.45	54.60	51.32	qfq	2,880,235	157,758,972	-0.76%
2025-09-02	55.50	56.29	54.03	55.02	51.72	qfq	5,082,147	279,623,691	-0.90%
2025-09-01	55.45	56.35	54.64	55.52	52.19	qfq	5,810,864	322,965,979	0.33%
2025-08-29	54.79	55.71	54.60	55.34	52.02	qfq	2,958,427	163,797,402	0.87%
2025-08-28	54.72	55.41	53.74	54.86	51.57	qfq	3,172,222	173,394,348	0.22%
2025-08-27	55.52	55.98	54.74	54.74	51.46	qfq	3,697,014	204,520,170	-2.11%
2025-08-26	55.81	56.26	55.41	55.92	52.56	qfq	4,315,107	240,559,788	-0.13%
2025-08-25	54.28	56.45	54.05	55.99	52.63	qfq	6,529,795	363,372,820	3.30%
2025-08-22	54.00	54.27	53.60	54.20	50.95	qfq	3,065,312	165,445,267	0.18%
2025-08-21	53.07	54.55	53.00	54.10	50.85	qfq	6,064,994	327,507,606	1.94%
2025-08-20	52.92	53.09	52.55	53.07	49.89	qfq	3,317,501	175,199,157	0.25%
2025-08-19	53.61	53.74	52.72	52.94	49.76	qfq	3,461,619	183,791,722	-1.07%
2025-08-18	53.68	53.99	53.30	53.51	50.30	qfq	4,865,500	260,643,232	0.11%
2025-08-15	53.19	53.95	53.19	53.45	50.24	qfq	2,806,100	149,911,131	0.45%
2025-08-14	54.00	54.56	53.20	53.21	50.02	qfq	3,748,826	202,037,445	-1.46%
2025-08-13	53.50	54.20	52.90	54.00	50.76	qfq	4,631,155	248,461,424	2.04%
2025-08-12	52.74	53.60	52.62	52.92	49.74	qfq	3,789,109	201,317,281	0.36%
2025-08-11	52.10	52.75	52.10	52.73	49.57	qfq	2,624,093	137,774,539	1.35%
2025-08-08	52.52	52.61	51.87	52.03	48.91	qfq	2,335,959	121,823,499	-0.86%
2025-08-07	53.01	53.34	52.46	52.48	49.33	qfq	2,709,909	143,054,889	-1.63%
2025-08-06	53.20	53.69	52.90	53.35	50.15	qfq	1,853,138	98,739,125	0.13%
2025-08-05	53.89	54.40	52.75	53.28	50.08	qfq	4,342,815	231,968,271	-1.37%
2025-08-04	51.53	54.11	51.30	54.02	50.78	qfq	7,538,142	399,593,684	4.73%
2025-08-01	51.48	51.99	51.41	51.58	48.48	qfq	2,856,266	147,518,413	0.06%
2025-07-31	53.70	53.70	51.50	51.55	48.46	qfq	6,156,197	320,943,023	-4.25%
2025-07-30	53.85	55.29	53.40	53.84	50.61	qfq	5,177,812	279,954,189	-0.26%
2025-07-29	56.03	56.41	53.51	53.98	50.74	qfq	6,849,713	371,013,199	-3.88%
2025-07-28	56.88	57.36	55.83	56.16	52.79	qfq	4,123,615	233,209,524	-0.46%
2025-07-25	57.53	58.58	56.38	56.42	53.03	qfq	4,668,713	267,770,144	-5.97%
2025-07-24	59.90	60.30	59.41	60.00	54.08	qfq	3,867,890	231,199,015	0.20%
2025-07-23	59.25	60.06	59.11	59.88	53.97	qfq	3,055,749	182,564,653	1.06%
2025-07-22	58.35	59.42	58.08	59.25	53.40	qfq	3,546,797	209,220,402	1.54%
2025-07-21	58.10	58.60	57.70	58.35	52.59	qfq	2,022,257	117,650,004	0.74%
2025-07-18	57.55	58.72	57.26	57.92	52.20	qfq	2,253,174	130,468,839	1.17%
2025-07-17	57.02	57.60	56.89	57.25	51.60	qfq	1,904,601	109,006,675	0.05%
2025-07-16	56.88	57.26	56.80	57.22	51.57	qfq	1,404,555	80,079,513	0.60%
2025-07-15	57.50	57.99	56.81	56.88	51.27	qfq	2,237,259	128,070,465	-1.25%
2025-07-14	58.78	58.88	57.51	57.60	51.91	qfq	3,374,595	195,340,102	-2.37%
2025-07-11	58.21	59.01	57.60	59.00	53.18	qfq	3,673,373	214,469,070	1.44%
2025-07-10	57.10	58.35	57.10	58.16	52.42	qfq	3,118,465	180,582,198	1.22%
2025-07-09	56.15	58.80	56.05	57.46	51.79	qfq	5,439,268	312,954,701	1.99%
2025-07-08	56.06	56.39	55.60	56.34	50.78	qfq	2,222,072	124,480,664	0.07%
2025-07-07	55.85	57.27	55.71	56.30	50.74	qfq	3,932,287	222,842,969	0.64%
2025-07-04	55.91	56.59	55.75	55.94	50.42	qfq	1,966,836	110,487,923	-0.18%
2025-07-03	56.42	56.75	55.77	56.04	50.51	qfq	2,274,445	127,699,355	-0.74%
2025-07-02	55.98	56.50	55.40	56.46	50.89	qfq	1,996,280	111,784,123	0.88%
2025-07-01	56.30	56.58	55.81	55.97	50.45	qfq	1,807,119	101,357,793	-0.85%
2025-06-30	55.89	56.78	55.38	56.45	50.88	qfq	2,987,864	168,028,895	1.36%
2025-06-27	56.10	56.48	55.52	55.69	50.19	qfq	1,825,275	102,151,515	-0.68%
2025-06-26	56.19	56.88	55.85	56.07	50.54	qfq	2,171,575	122,187,469	-0.20%
2025-06-25	55.56	56.34	55.36	56.18	50.63	qfq	2,448,284	136,962,666	1.21%
2025-06-24	54.57	55.66	54.57	55.51	50.03	qfq	2,526,563	139,315,763	1.87%
2025-06-23	54.75	54.88	54.31	54.49	49.11	qfq	2,399,289	130,785,797	-1.45%
2025-06-20	54.50	55.70	54.23	55.29	49.83	qfq	2,001,462	110,395,939	1.38%
2025-06-19	54.78	55.19	54.41	54.54	49.16	qfq	2,242,899	122,830,656	-0.94%
2025-06-18	55.84	55.85	54.74	55.06	49.63	qfq	2,287,000	126,147,488	-1.47%
2025-06-17	56.81	56.98	55.35	55.88	50.36	qfq	3,044,680	169,878,187	-1.57%
2025-06-16	57.20	57.50	56.65	56.77	51.17	qfq	2,298,970	130,966,600	-1.06%
2025-06-13	56.85	57.66	56.75	57.38	51.72	qfq	2,676,015	153,237,156	0.17%
2025-06-12	57.95	57.96	56.71	57.28	51.63	qfq	2,590,792	148,017,818	-1.17%
2025-06-11	56.99	58.20	56.74	57.96	52.24	qfq	2,833,966	163,876,638	1.47%
2025-06-10	57.89	57.96	56.64	57.12	51.48	qfq	3,193,588	182,976,387	-1.30%
2025-06-09	58.96	58.96	57.57	57.87	52.16	qfq	3,830,662	221,817,860	-1.88%
2025-06-06	60.76	60.76	58.71	58.98	53.16	qfq	5,298,977	315,412,409	-2.99%
2025-06-05	60.87	61.36	60.63	60.80	54.80	qfq	1,497,740	91,258,521	-0.77%
2025-06-04	61.10	61.50	60.52	61.27	55.22	qfq	2,368,500	144,242,721	-0.21%
2025-06-03	61.30	62.25	60.85	61.40	55.34	qfq	1,694,905	104,386,588	-0.37%
2025-05-30	62.11	62.40	61.53	61.63	55.55	qfq	865,384	53,474,216	-0.76%
2025-05-29	61.66	62.20	61.31	62.10	55.97	qfq	1,083,462	67,087,109	0.71%
2025-05-28	61.27	61.74	61.07	61.66	55.57	qfq	1,072,225	65,900,408	0.62%
2025-05-27	61.98	62.36	61.11	61.28	55.23	qfq	1,454,385	89,684,870	-1.13%
2025-05-26	62.05	62.40	61.40	61.98	55.86	qfq	1,803,000	111,452,099	-0.26%
2025-05-23	62.10	62.85	61.91	62.14	56.01	qfq	1,091,632	68,147,119	-0.30%
2025-05-22	62.83	63.26	62.30	62.33	56.18	qfq	1,683,700	105,550,194	-1.42%
2025-05-21	63.46	63.50	62.86	63.23	56.99	qfq	1,529,120	96,480,093	-0.71%
2025-05-20	63.34	63.75	62.60	63.68	57.39	qfq	2,546,895	160,867,988	0.73%
2025-05-19	62.61	63.88	62.36	63.22	56.98	qfq	1,885,900	119,243,213	0.65%
2025-05-16	63.21	63.57	62.54	62.81	56.61	qfq	2,034,200	128,082,098	-0.79%
2025-05-15	63.87	64.19	63.10	63.31	57.06	qfq	2,413,577	153,566,846	-0.91%
2025-05-14	65.03	65.03	63.13	63.89	57.58	qfq	3,806,340	242,594,952	-1.89%
2025-05-13	66.09	66.63	64.90	65.12	58.69	qfq	2,199,100	144,057,704	-1.03%
2025-05-12	65.68	66.34	65.00	65.80	59.31	qfq	1,869,000	122,953,961	0.53%
2025-05-09	67.24	67.24	65.30	65.45	58.99	qfq	2,099,358	138,362,203	-2.68%
2025-05-08	68.10	68.20	66.71	67.25	60.61	qfq	2,615,400	175,806,444	-1.25%
2025-05-07	67.39	69.67	67.20	68.10	61.38	qfq	4,302,876	294,738,322	2.56%
2025-05-06	66.01	66.66	65.00	66.40	59.85	qfq	3,870,303	254,896,670	0.45%
2025-04-30	67.10	71.15	65.36	66.10	59.58	qfq	9,025,258	617,932,979	1.82%
2025-04-29	63.26	65.06	63.21	64.92	58.51	qfq	2,083,020	134,150,660	1.88%
2025-04-28	67.00	67.00	62.75	63.72	57.43	qfq	3,598,940	229,972,135	-4.58%
2025-04-25	67.26	68.98	66.60	66.78	60.19	qfq	2,507,924	169,867,134	-0.83%
2025-04-24	66.11	68.13	66.11	67.34	60.69	qfq	1,838,959	123,953,252	0.84%
2025-04-23	68.26	68.46	66.40	66.78	60.19	qfq	1,954,413	130,878,380	-2.05%
2025-04-22	67.81	68.48	67.28	68.18	61.45	qfq	1,389,011	94,195,853	0.41%
2025-04-21	69.00	69.10	67.42	67.90	61.20	qfq	1,674,174	113,899,478	-1.94%
2025-04-18	70.20	71.26	68.57	69.24	62.41	qfq	1,783,900	124,034,498	-1.79%
2025-04-17	67.50	72.90	67.05	70.50	63.54	qfq	4,844,857	345,043,835	3.07%
2025-04-16	65.85	68.50	65.20	68.40	61.65	qfq	3,892,193	263,686,594	3.87%
2025-04-15	66.00	66.48	64.82	65.85	59.35	qfq	1,381,980	90,711,459	0.05%
2025-04-14	67.59	68.91	65.65	65.82	59.32	qfq	2,286,186	153,145,604	-2.62%
2025-04-11	67.36	68.01	66.53	67.59	60.92	qfq	1,329,658	89,713,103	-0.01%
2025-04-10	68.75	68.75	66.88	67.60	60.93	qfq	2,777,110	188,511,701	-2.01%
2025-04-09	66.30	69.45	65.28	68.99	62.18	qfq	4,466,925	300,923,532	3.46%
2025-04-08	60.70	66.68	60.70	66.68	60.10	qfq	5,168,683	333,779,848	10.00%
2025-04-07	62.00	63.30	58.38	60.62	54.64	qfq	3,217,843	197,866,205	-4.23%
2025-04-03	61.69	64.35	61.36	63.30	57.05	qfq	2,536,301	161,031,936	1.74%
2025-04-02	62.50	63.33	61.67	62.22	56.08	qfq	1,676,374	104,676,599	-0.80%
2025-04-01	62.50	62.99	61.60	62.72	56.53	qfq	1,563,507	97,442,258	0.38%
2025-03-31	63.40	64.28	62.01	62.48	56.31	qfq	1,621,259	101,789,033	-1.58%
2025-03-28	64.33	65.25	63.33	63.48	57.21	qfq	1,921,500	123,070,433	-2.58%
2025-03-27	62.89	65.19	62.57	65.16	58.73	qfq	2,660,839	170,963,399	3.51%
2025-03-26	62.89	63.26	62.40	62.95	56.74	qfq	1,494,140	93,822,813	0.13%
2025-03-25	63.59	63.66	62.53	62.87	56.66	qfq	1,574,884	99,133,245	-1.05%
2025-03-24	65.10	65.39	62.80	63.54	57.27	qfq	2,354,800	149,823,315	-2.40%
2025-03-21	65.66	66.07	64.52	65.10	58.67	qfq	1,576,471	102,719,784	-0.88%
2025-03-20	68.01	68.01	65.46	65.68	59.20	qfq	2,748,824	182,138,593	-3.77%
2025-03-19	68.21	68.95	67.20	68.25	61.51	qfq	1,670,288	113,473,939	-0.39%
2025-03-18	69.15	70.00	68.00	68.52	61.76	qfq	2,131,578	147,023,765	-1.15%
2025-03-17	69.38	71.19	67.66	69.32	62.48	qfq	3,671,214	253,792,207	1.81%
2025-03-14	64.60	68.28	64.25	68.09	61.37	qfq	3,322,412	222,522,364	6.51%
2025-03-13	65.50	65.95	63.86	63.93	57.62	qfq	1,498,120	96,866,707	-2.77%
2025-03-12	66.28	67.30	65.63	65.75	59.26	qfq	1,532,067	101,572,604	-0.80%
2025-03-11	65.00	66.28	64.66	66.28	59.74	qfq	1,706,704	111,702,691	0.42%
2025-03-10	63.95	66.26	63.81	66.00	59.49	qfq	3,372,410	220,475,830	3.72%
2025-03-07	62.68	64.35	62.38	63.63	57.35	qfq	2,373,533	150,816,459	0.76%
2025-03-06	62.20	63.70	61.90	63.15	56.92	qfq	2,944,614	185,135,216	1.72%
2025-03-05	63.75	63.80	61.75	62.08	55.95	qfq	2,743,156	170,669,302	-2.62%
2025-03-04	64.85	65.80	63.18	63.75	57.46	qfq	1,654,240	105,816,394	-1.22%
2025-03-03	66.02	67.64	64.31	64.54	58.17	qfq	2,748,032	181,241,905	-2.29%
2025-02-28	65.19	67.68	64.90	66.05	59.53	qfq	4,285,315	285,838,320	1.32%
2025-02-27	62.10	65.79	61.90	65.19	58.76	qfq	6,016,326	387,148,511	4.96%
2025-02-26	61.55	63.35	61.12	62.11	55.98	qfq	2,261,699	140,517,566	0.66%
2025-02-25	63.50	63.57	61.70	61.70	55.61	qfq	2,944,581	183,666,670	-3.52%
2025-02-24	62.80	64.11	62.20	63.95	57.64	qfq	3,776,665	239,799,551	1.48%
2025-02-21	60.50	63.28	59.46	63.02	56.80	qfq	6,034,553	373,629,085	3.65%
2025-02-20	61.00	61.62	60.60	60.80	54.80	qfq	2,637,230	160,496,572	-0.99%
2025-02-19	62.04	62.13	60.76	61.41	55.35	qfq	3,058,705	187,201,451	-1.30%
2025-02-18	65.50	65.70	62.04	62.22	56.08	qfq	3,765,956	238,733,160	-5.98%
2025-02-17	63.76	66.38	62.40	66.18	59.65	qfq	3,994,996	258,145,289	3.80%
2025-02-14	64.16	64.58	63.14	63.76	57.47	qfq	1,892,651	120,666,015	-0.62%
2025-02-13	61.30	65.78	61.00	64.16	57.83	qfq	5,645,001	362,104,209	4.05%
2025-02-12	61.06	61.66	59.70	61.66	55.57	qfq	4,375,254	264,673,227	0.11%
2025-02-11	63.64	63.70	61.20	61.59	55.51	qfq	3,329,200	206,412,283	-2.99%
2025-02-10	63.28	63.98	61.81	63.49	57.22	qfq	2,607,633	164,174,839	0.35%
2025-02-07	61.60	64.00	61.31	63.27	57.03	qfq	3,407,399	214,572,721	2.15%
2025-02-06	63.82	64.10	61.55	61.94	55.83	qfq	3,865,857	240,810,752	-3.40%
2025-02-05	65.00	65.00	62.60	64.12	57.79	qfq	3,207,373	203,873,782	-1.96%
2025-01-27	63.68	66.10	63.36	65.40	58.94	qfq	2,854,526	186,923,790	2.56%
2025-01-24	61.50	64.47	60.50	63.77	57.48	qfq	3,335,757	209,672,100	4.30%
2025-01-23	63.10	63.41	60.95	61.14	55.11	qfq	3,199,718	197,889,014	-2.47%
2025-01-22	63.71	64.29	62.33	62.69	56.50	qfq	2,318,582	145,859,506	-2.94%
2025-01-21	64.93	65.15	63.36	64.59	58.21	qfq	1,742,810	112,352,487	0.53%
2025-01-20	62.60	64.68	61.71	64.25	57.91	qfq	3,451,051	220,024,582	4.10%
2025-01-17	63.32	63.63	61.52	61.72	55.63	qfq	2,665,134	166,048,493	-2.70%
2025-01-16	62.10	63.90	61.99	63.43	57.17	qfq	3,186,555	201,445,868	2.14%
2025-01-15	62.94	63.95	61.52	62.10	55.97	qfq	2,860,642	179,067,507	-1.57%
2025-01-14	62.16	63.45	61.35	63.09	56.86	qfq	3,512,640	219,804,711	1.50%
2025-01-13	63.60	64.38	61.77	62.16	56.02	qfq	3,664,056	229,761,310	-2.42%
2025-01-10	66.63	67.12	63.70	63.70	57.41	qfq	2,724,300	175,840,259	-4.38%
2025-01-09	66.98	67.59	65.68	66.62	60.04	qfq	1,929,809	128,486,875	-0.83%
2025-01-08	67.80	68.50	66.70	67.18	60.55	qfq	2,094,425	141,578,798	-1.52%
2025-01-07	66.50	68.49	65.66	68.22	61.49	qfq	2,556,075	172,774,605	2.59%
2025-01-06	66.89	68.16	65.68	66.50	59.94	qfq	2,307,691	154,124,455	-1.19%
2025-01-03	68.82	70.18	66.02	67.30	60.66	qfq	2,626,682	178,996,027	-2.21%
2025-01-02	68.50	69.69	67.05	68.82	62.03	qfq	3,324,381	227,731,006	-0.17%
2024-12-31	69.14	70.20	68.37	68.94	62.14	qfq	2,077,316	143,946,715	-0.09%
2024-12-30	70.00	70.75	68.56	69.00	62.19	qfq	2,184,311	150,896,543	-1.70%
2024-12-27	69.77	72.46	68.80	70.19	63.26	qfq	2,483,600	175,652,683	0.26%
2024-12-26	69.68	71.40	68.60	70.01	63.10	qfq	2,160,400	151,674,725	0.50%
2024-12-25	71.20	71.47	69.15	69.66	62.78	qfq	1,669,300	116,588,976	-2.16%
2024-12-24	68.49	71.50	68.10	71.20	64.17	qfq	3,543,800	249,738,863	4.23%
2024-12-23	68.08	69.16	67.50	68.31	61.57	qfq	2,546,940	174,420,503	0.34%
2024-12-20	68.43	69.10	67.88	68.08	61.36	qfq	2,392,140	163,369,536	-0.87%
2024-12-19	70.51	70.99	68.36	68.68	61.90	qfq	3,516,233	243,062,502	-3.53%
2024-12-18	71.13	71.80	69.93	71.19	64.16	qfq	2,041,925	144,784,584	0.39%
2024-12-17	70.96	73.28	69.67	70.91	63.91	qfq	2,560,972	183,928,810	0.37%
2024-12-16	75.00	75.05	70.59	70.65	63.68	qfq	3,201,828	229,992,229	-5.80%
2024-12-13	77.67	77.67	74.15	75.00	67.60	qfq	3,176,402	240,260,696	-4.15%
2024-12-12	75.01	79.53	75.00	78.25	70.53	qfq	3,244,800	251,893,713	3.44%
2024-12-11	74.70	77.68	73.63	75.65	68.18	qfq	2,954,865	225,062,471	1.34%
2024-12-10	76.69	77.62	74.00	74.65	67.28	qfq	2,710,540	205,475,850	2.29%
2024-12-09	73.20	75.35	72.49	72.98	65.78	qfq	2,144,819	157,906,851	-0.34%
2024-12-06	71.88	74.71	71.31	73.23	66.00	qfq	2,732,561	200,570,525	1.58%
2024-12-05	73.46	73.53	70.50	72.09	64.97	qfq	2,560,000	183,639,462	-2.84%
2024-12-04	74.75	75.25	72.50	74.20	66.88	qfq	2,745,082	202,947,811	-0.74%
2024-12-03	74.50	76.50	71.55	74.75	67.37	qfq	3,091,828	229,021,544	0.34%
2024-12-02	70.50	76.50	70.50	74.50	67.15	qfq	3,801,738	282,381,036	3.47%
2024-11-29	72.24	72.85	70.01	72.00	64.89	qfq	3,503,240	251,592,305	1.98%
2024-11-28	71.57	72.20	70.03	70.60	63.63	qfq	2,451,367	174,508,262	-1.38%
2024-11-27	67.36	71.79	66.06	71.59	64.52	qfq	4,581,487	318,598,194	6.37%
2024-11-26	66.48	69.37	65.25	67.30	60.66	qfq	3,348,238	227,528,669	1.45%
2024-11-25	66.00	68.21	64.70	66.34	59.79	qfq	3,482,358	231,477,324	0.06%
2024-11-22	67.00	69.11	66.01	66.30	59.76	qfq	4,501,918	304,469,696	-1.52%
2024-11-21	65.50	68.00	64.64	67.32	60.68	qfq	3,704,403	246,964,533	2.48%
2024-11-20	65.73	66.68	64.71	65.69	59.21	qfq	2,933,180	191,642,592	-0.91%
2024-11-19	66.44	66.80	64.27	66.29	59.75	qfq	3,513,237	229,858,949	-0.17%
2024-11-18	66.64	68.71	65.80	66.40	59.85	qfq	2,954,930	198,868,392	-0.36%
2024-11-15	71.08	71.76	65.50	66.64	60.06	qfq	5,933,511	400,029,431	-6.67%
2024-11-14	71.67	74.74	70.80	71.40	64.35	qfq	3,722,027	270,445,428	-0.86%
2024-11-13	73.00	73.80	70.80	72.02	64.91	qfq	2,974,281	213,913,874	-2.41%
2024-11-12	70.80	75.62	70.50	73.80	66.52	qfq	5,192,094	382,948,172	5.17%
2024-11-11	72.00	72.48	70.01	70.17	63.24	qfq	4,979,203	352,306,633	-3.03%
2024-11-08	74.10	75.28	71.50	72.36	65.22	qfq	4,501,127	329,279,529	-3.24%
2024-11-07	71.05	79.35	70.92	74.78	67.40	qfq	7,989,552	602,650,399	3.22%
2024-11-06	68.25	73.20	65.90	72.45	65.30	qfq	7,174,599	502,037,630	6.15%
2024-11-05	68.00	68.72	65.80	68.25	61.51	qfq	6,511,656	436,779,364	0.00%
2024-11-04	69.97	70.61	67.22	68.25	61.51	qfq	5,123,837	351,638,480	-2.50%
2024-11-01	69.80	74.00	69.20	70.00	63.09	qfq	5,997,222	430,429,804	-0.28%
2024-10-31	67.28	72.39	65.75	70.20	63.27	qfq	5,099,311	355,769,202	3.91%
2024-10-30	69.00	70.95	65.85	67.56	60.89	qfq	5,678,742	384,087,267	-2.36%
2024-10-29	72.45	74.40	69.00	69.19	62.36	qfq	5,301,678	380,680,898	-2.69%
2024-10-28	67.80	72.00	67.80	71.10	64.08	qfq	6,192,879	439,463,110	4.87%
2024-10-25	62.15	68.33	62.15	67.80	61.11	qfq	8,363,821	557,787,939	8.19%
2024-10-24	62.57	64.23	62.00	62.67	56.48	qfq	3,269,149	206,258,321	-0.25%
2024-10-23	61.96	65.49	61.20	62.83	56.63	qfq	7,613,077	486,723,157	1.40%
2024-10-22	57.95	63.30	57.87	61.96	55.84	qfq	8,326,681	515,042,060	5.64%
2024-10-21	56.90	60.29	55.61	58.65	52.86	qfq	5,866,931	343,222,280	3.92%
2024-10-18	56.18	57.53	53.98	56.44	50.87	qfq	6,629,980	369,002,044	0.57%
2024-10-17	59.24	60.20	55.60	56.12	50.58	qfq	9,143,863	523,711,574	-6.01%
2024-10-16	56.87	61.55	56.50	59.71	53.82	qfq	10,022,059	599,577,439	4.24%
2024-10-15	58.48	59.65	57.08	57.28	51.63	qfq	4,786,919	278,585,635	-2.22%
2024-10-14	56.05	59.60	55.42	58.58	52.80	qfq	8,741,208	503,216,558	5.55%
2024-10-11	55.55	55.96	53.10	55.50	50.02	qfq	5,374,068	294,322,345	0.27%
2024-10-10	55.02	57.60	54.21	55.35	49.89	qfq	8,154,097	456,171,446	0.82%
2024-10-09	57.94	57.94	54.89	54.90	49.48	qfq	11,830,780	661,063,809	-9.99%
2024-10-08	68.12	68.75	58.01	60.99	54.97	qfq	21,015,001	1,300,721,615	-2.42%
2024-09-30	62.56	63.55	60.31	62.50	56.33	qfq	16,180,324	1,004,179,670	8.19%
2024-09-27	55.11	57.78	54.20	57.77	52.07	qfq	5,598,232	315,621,377	9.98%
2024-09-26	47.75	52.53	47.75	52.53	47.35	qfq	7,204,272	366,929,350	10.01%
2024-09-25	48.00	50.48	47.60	47.75	43.04	qfq	4,353,945	213,263,784	-0.52%
2024-09-24	48.00	48.98	45.71	48.00	43.26	qfq	4,454,194	211,026,425	2.50%
2024-09-23	44.51	47.26	44.11	46.83	42.21	qfq	4,493,960	208,710,654	5.12%
2024-09-20	43.97	44.75	43.68	44.55	40.15	qfq	2,851,918	126,369,921	0.29%
2024-09-19	42.50	45.42	42.06	44.42	40.04	qfq	4,456,453	196,591,039	5.86%
2024-09-18	40.69	42.08	40.04	41.96	37.82	qfq	2,562,510	105,077,400	3.12%
2024-09-13	40.58	41.59	40.50	40.69	36.67	qfq	1,895,064	77,679,532	-0.27%
2024-09-12	41.82	42.50	40.80	40.80	36.77	qfq	2,127,777	88,054,321	-3.00%
2024-09-11	41.31	42.88	40.76	42.06	37.91	qfq	2,376,300	100,019,004	1.64%
2024-09-10	40.76	41.70	40.03	41.38	37.30	qfq	2,447,638	100,109,092	2.27%
2024-09-09	41.97	41.97	40.28	40.46	36.47	qfq	2,714,812	111,212,467	-3.67%
2024-09-06	43.02	43.08	42.00	42.00	37.85	qfq	1,409,479	59,764,954	-2.89%
2024-09-05	43.28	44.00	43.08	43.25	38.98	qfq	2,287,345	99,248,541	0.14%
2024-09-04	44.07	45.13	43.11	43.19	38.93	qfq	2,908,143	126,998,302	-2.33%
2024-09-03	43.00	45.65	42.80	44.22	39.86	qfq	4,536,500	202,284,304	2.01%
2024-09-02	43.20	44.00	41.82	43.35	39.07	qfq	4,247,565	182,892,352	-2.25%
2024-08-30	41.80	45.62	41.14	44.35	39.97	qfq	4,215,242	184,497,200	5.90%
2024-08-29	41.36	42.13	40.92	41.88	37.75	qfq	2,334,209	97,217,378	0.67%
2024-08-28	43.20	43.22	41.53	41.60	37.49	qfq	2,785,041	117,573,282	-3.70%
2024-08-27	45.00	45.04	42.89	43.20	38.94	qfq	2,766,408	120,622,093	-4.45%
2024-08-26	45.88	46.42	44.89	45.21	40.75	qfq	1,714,300	77,835,182	-1.59%
2024-08-23	46.19	47.30	45.70	45.94	41.41	qfq	1,415,180	65,378,373	-1.31%
2024-08-22	47.27	48.47	46.10	46.55	41.96	qfq	1,725,125	80,890,926	-2.41%
2024-08-21	47.50	47.95	46.78	47.70	42.99	qfq	1,734,468	82,239,737	0.34%
2024-08-20	49.08	49.18	47.20	47.54	42.85	qfq	2,615,006	125,283,900	-3.30%
2024-08-19	49.63	50.18	48.92	49.16	44.31	qfq	1,926,692	95,054,257	-0.95%
2024-08-16	50.70	51.12	49.48	49.63	44.73	qfq	2,409,423	120,902,423	-2.19%
2024-08-15	50.85	51.11	49.44	50.74	45.73	qfq	3,540,600	177,784,781	-0.74%
2024-08-14	50.55	51.39	50.22	51.12	46.07	qfq	2,557,191	130,010,329	0.93%
2024-08-13	50.19	50.79	49.12	50.65	45.65	qfq	2,777,143	139,051,127	0.50%
2024-08-12	50.10	51.19	49.81	50.40	45.43	qfq	4,275,308	215,448,527	-0.40%
2024-08-09	49.00	51.16	48.66	50.60	45.61	qfq	6,497,558	327,104,846	2.64%
2024-08-08	46.27	50.58	46.27	49.30	44.43	qfq	8,032,903	393,809,707	5.86%
2024-08-07	44.77	46.87	44.08	46.57	41.97	qfq	4,176,779	191,454,843	3.97%
2024-08-06	44.33	45.49	44.30	44.79	40.37	qfq	2,232,992	99,836,623	1.61%
2024-08-05	43.39	45.76	43.25	44.08	39.73	qfq	3,999,332	179,096,821	1.12%
2024-08-02	43.99	44.90	43.36	43.59	39.29	qfq	2,479,100	109,177,567	-1.85%
2024-08-01	45.57	45.77	44.31	44.41	40.03	qfq	2,680,260	119,736,352	-2.50%
2024-07-31	43.26	45.68	42.67	45.55	41.05	qfq	3,241,564	144,696,920	5.29%
2024-07-30	42.81	43.58	42.16	43.26	38.99	qfq	2,779,404	119,540,143	1.00%
2024-07-29	44.08	44.14	42.68	42.83	38.60	qfq	3,199,509	137,965,551	-2.99%
2024-07-26	44.62	45.58	43.81	44.15	39.79	qfq	2,903,312	129,448,163	-0.18%
2024-07-25	44.06	45.27	43.72	44.23	39.86	qfq	1,990,570	88,786,124	0.34%
2024-07-24	44.65	44.91	43.75	44.08	39.73	qfq	2,069,870	91,476,135	-1.36%
2024-07-23	46.81	46.85	44.69	44.69	40.28	qfq	3,245,900	147,199,910	-4.57%
2024-07-22	47.41	48.18	46.21	46.83	42.21	qfq	3,191,799	149,222,403	-1.72%
2024-07-19	47.45	47.87	46.83	47.65	42.95	qfq	1,681,878	79,539,477	0.40%
2024-07-18	46.61	48.06	46.03	47.46	42.78	qfq	2,819,614	133,246,113	1.22%
2024-07-17	46.11	47.13	46.01	46.89	42.26	qfq	2,548,920	119,173,479	1.71%
2024-07-16	46.40	46.79	45.85	46.10	41.55	qfq	2,187,446	101,061,842	-1.07%
2024-07-15	49.23	49.23	46.11	46.60	42.00	qfq	4,283,883	200,946,999	-5.32%
2024-07-12	48.13	49.85	48.01	49.22	44.36	qfq	3,128,252	153,410,150	1.86%
2024-07-11	47.41	48.39	46.31	48.32	43.55	qfq	3,494,970	166,967,959	3.42%
2024-07-10	46.95	48.16	46.40	46.72	42.11	qfq	2,730,340	129,148,397	-0.70%
2024-07-09	47.19	48.20	45.62	47.05	42.41	qfq	3,182,868	149,012,374	-4.14%
2024-07-08	50.60	50.60	48.78	49.08	41.77	qfq	3,324,260	163,834,630	-3.50%
2024-07-05	51.79	51.88	50.22	50.86	43.28	qfq	2,956,309	150,307,083	-1.80%
2024-07-04	54.35	54.35	51.62	51.79	44.07	qfq	4,133,335	216,102,611	-4.39%
2024-07-03	54.03	54.56	53.52	54.17	46.10	qfq	1,328,000	71,762,592	0.22%
2024-07-02	55.30	55.46	53.60	54.05	46.00	qfq	2,466,943	134,347,937	-1.64%
2024-07-01	53.56	55.29	53.30	54.95	46.76	qfq	3,017,100	164,465,579	2.60%
2024-06-28	54.05	54.41	53.40	53.56	45.58	qfq	2,172,046	116,988,821	-1.34%
2024-06-27	56.00	56.09	54.02	54.29	46.20	qfq	3,261,762	178,241,944	-3.40%
2024-06-26	56.65	56.99	55.21	56.20	47.83	qfq	2,341,592	130,649,927	-0.71%
2024-06-25	57.22	57.54	56.01	56.60	48.17	qfq	3,034,557	172,149,090	-0.53%
2024-06-24	58.53	58.78	56.69	56.90	48.42	qfq	2,229,088	127,413,018	-3.20%
2024-06-21	59.30	60.66	58.67	58.78	50.02	qfq	3,116,369	184,147,105	-1.29%
2024-06-20	61.03	61.30	59.08	59.55	50.68	qfq	2,983,008	179,120,450	-2.85%
2024-06-19	62.00	62.75	61.30	61.30	52.17	qfq	1,189,900	73,462,533	-1.11%
2024-06-18	63.30	63.60	61.53	61.99	52.75	qfq	1,953,200	121,414,736	-2.07%
2024-06-17	64.70	65.00	63.10	63.30	53.87	qfq	1,782,554	113,618,727	-2.79%
2024-06-14	64.00	65.97	64.00	65.12	55.42	qfq	2,405,802	156,530,382	0.65%
2024-06-13	64.75	66.00	64.60	64.70	55.06	qfq	2,055,920	133,691,092	-0.51%
2024-06-12	65.03	65.39	64.30	65.03	55.34	qfq	1,696,900	110,131,519	-0.08%
2024-06-11	64.52	65.50	63.90	65.08	55.38	qfq	2,995,478	194,534,926	0.35%
2024-06-07	65.25	65.96	64.50	64.85	55.19	qfq	1,880,704	122,365,399	-0.49%
2024-06-06	66.06	66.34	64.20	65.17	55.46	qfq	3,661,049	238,050,108	-1.38%
2024-06-05	67.77	68.32	65.88	66.08	56.23	qfq	2,127,100	141,576,366	-2.82%
2024-06-04	67.31	69.99	66.56	68.00	57.87	qfq	3,098,005	212,146,233	0.43%
2024-06-03	66.76	68.34	66.63	67.71	57.62	qfq	2,726,199	183,672,132	-0.50%
2024-05-31	68.38	68.80	67.60	68.05	57.91	qfq	1,991,405	135,693,813	-0.44%
2024-05-30	70.70	70.70	67.91	68.35	58.16	qfq	1,969,208	135,564,734	-3.46%
2024-05-29	69.50	71.74	69.50	70.80	60.25	qfq	2,069,111	146,628,705	0.16%
2024-05-28	71.27	72.45	70.33	70.69	60.16	qfq	1,949,269	139,171,631	-0.72%
2024-05-27	73.48	73.48	69.00	71.20	60.59	qfq	4,584,639	322,717,032	-2.00%
2024-05-24	73.71	74.45	72.08	72.65	61.82	qfq	3,417,089	248,552,760	-2.44%
2024-05-23	73.30	75.00	72.52	74.47	63.37	qfq	3,894,481	286,892,556	0.46%
2024-05-22	74.31	75.72	73.50	74.13	63.08	qfq	4,583,030	342,118,628	0.05%
2024-05-21	74.08	75.50	73.02	74.09	63.05	qfq	4,037,554	299,535,841	-0.44%
2024-05-20	76.01	76.96	73.00	74.42	63.33	qfq	6,438,661	480,400,102	-3.97%
2024-05-17	73.76	78.80	70.36	77.50	65.95	qfq	9,275,238	686,424,518	5.18%
2024-05-16	69.00	75.22	68.32	73.68	62.70	qfq	9,070,841	652,892,208	6.74%
2024-05-15	67.58	71.16	66.99	69.03	58.74	qfq	4,427,098	306,916,322	1.95%
2024-05-14	67.61	68.86	67.10	67.71	57.62	qfq	2,672,707	181,846,202	0.15%
2024-05-13	67.48	68.02	66.55	67.61	57.53	qfq	2,532,680	170,707,290	-0.81%
2024-05-10	66.74	69.78	66.44	68.16	58.00	qfq	3,691,634	251,053,366	1.81%
2024-05-09	65.48	67.00	65.45	66.95	56.97	qfq	3,123,848	207,797,378	2.24%
2024-05-08	66.85	67.53	65.36	65.48	55.72	qfq	1,882,363	124,428,830	-2.05%
2024-05-07	65.42	67.34	65.00	66.85	56.89	qfq	3,811,654	253,571,694	2.00%
2024-05-06	63.80	66.15	63.79	65.54	55.77	qfq	5,675,458	369,823,543	5.02%
2024-04-30	63.90	63.96	62.27	62.41	53.11	qfq	3,904,769	244,968,635	-2.42%
2024-04-29	61.69	65.80	61.30	63.96	54.43	qfq	6,066,121	386,186,803	3.95%
2024-04-26	59.20	62.20	59.08	61.53	52.36	qfq	5,820,360	355,220,057	2.53%
2024-04-25	56.00	60.68	55.20	60.01	51.07	qfq	11,680,965	690,722,172	7.58%
2024-04-24	56.76	56.90	55.13	55.78	47.47	qfq	2,867,100	159,413,121	-1.67%
2024-04-23	56.85	57.28	56.35	56.73	48.28	qfq	2,000,800	113,315,993	-0.42%
2024-04-22	57.37	58.10	56.62	56.97	48.48	qfq	2,308,340	132,478,050	-0.21%
2024-04-19	57.50	57.88	56.56	57.09	48.58	qfq	3,072,495	175,152,893	-1.87%
2024-04-18	58.00	59.80	57.11	58.18	49.51	qfq	4,112,170	240,453,691	-0.63%
2024-04-17	58.66	59.78	57.63	58.55	49.82	qfq	3,911,068	229,632,069	-0.15%
2024-04-16	56.97	59.35	56.84	58.64	49.90	qfq	3,977,755	230,782,329	2.59%
2024-04-15	56.58	58.12	55.40	57.16	48.64	qfq	3,766,004	213,657,776	0.72%
2024-04-12	57.49	58.85	56.57	56.75	48.29	qfq	3,340,761	192,075,918	-1.29%
2024-04-11	58.93	59.05	56.79	57.49	48.92	qfq	5,237,365	302,100,284	-2.06%
2024-04-10	61.20	61.20	58.55	58.70	49.95	qfq	4,201,632	249,228,866	-4.66%
2024-04-09	61.16	61.63	59.30	61.57	52.39	qfq	4,800,978	290,188,796	0.31%
2024-04-08	68.03	68.03	61.14	61.38	52.23	qfq	6,571,097	412,650,085	-9.40%
2024-04-03	67.08	67.85	65.77	67.75	57.65	qfq	2,389,813	160,095,014	0.89%
2024-04-02	68.64	69.07	66.31	67.15	57.14	qfq	1,990,426	133,534,405	-1.97%
2024-04-01	64.13	68.70	64.13	68.50	58.29	qfq	4,281,541	287,685,604	7.23%
2024-03-29	64.00	64.92	63.40	63.88	54.36	qfq	2,211,552	141,273,839	-0.44%
2024-03-28	62.24	64.16	61.58	64.16	54.60	qfq	2,323,798	147,422,380	3.23%
2024-03-27	64.10	64.45	62.05	62.15	52.89	qfq	2,496,444	156,741,804	-2.98%
2024-03-26	64.57	65.80	63.39	64.06	54.51	qfq	1,545,700	99,439,115	-1.25%
2024-03-25	63.84	65.99	62.68	64.87	55.20	qfq	3,222,317	207,695,820	1.60%
2024-03-22	66.72	67.00	63.60	63.85	54.34	qfq	3,255,803	210,404,430	-4.86%
2024-03-21	69.29	69.29	66.72	67.11	57.11	qfq	2,358,000	158,510,968	-2.41%
2024-03-20	70.27	70.29	67.55	68.77	58.52	qfq	2,928,700	200,441,655	-2.16%
2024-03-19	70.47	70.74	69.90	70.29	59.82	qfq	1,946,717	136,888,162	-0.55%
2024-03-18	70.30	70.88	69.53	70.68	60.15	qfq	2,391,612	167,964,277	-0.17%
2024-03-15	71.10	72.39	70.06	70.80	60.25	qfq	2,244,190	158,756,724	-0.42%
2024-03-14	70.55	71.97	70.17	71.10	60.50	qfq	2,960,332	210,035,404	1.04%
2024-03-13	72.01	72.48	69.90	70.37	59.88	qfq	6,049,591	428,292,116	-2.58%
2024-03-12	66.00	72.23	66.00	72.23	61.47	qfq	7,367,621	515,502,545	10.01%
2024-03-11	65.32	66.20	64.80	65.66	55.88	qfq	2,421,702	157,934,803	-0.21%
2024-03-08	65.84	66.56	65.25	65.80	55.99	qfq	2,040,172	134,259,004	-0.03%
2024-03-07	65.56	66.56	65.25	65.82	56.01	qfq	2,162,166	142,571,812	0.44%
2024-03-06	65.57	66.77	65.32	65.53	55.76	qfq	3,209,315	211,262,862	-1.12%
2024-03-05	68.20	68.30	65.70	66.27	56.39	qfq	3,447,679	228,621,070	-2.86%
2024-03-04	69.00	69.60	67.58	68.22	58.05	qfq	3,046,052	207,803,731	-1.81%
2024-03-01	69.40	69.70	68.60	69.48	59.13	qfq	2,019,713	139,724,489	0.00%
2024-02-29	67.50	69.48	67.49	69.48	59.13	qfq	3,012,700	207,228,134	1.28%
2024-02-28	69.52	70.46	68.39	68.60	58.38	qfq	2,579,725	179,396,491	-1.37%
2024-02-27	69.01	69.60	68.53	69.55	59.19	qfq	2,124,058	146,532,434	-0.64%
2024-02-26	68.80	70.66	67.88	70.00	59.57	qfq	2,807,787	195,613,609	2.13%
2024-02-23	69.08	69.48	68.03	68.54	58.33	qfq	2,102,880	144,222,416	-0.78%
2024-02-22	69.93	70.00	68.30	69.08	58.79	qfq	2,179,721	149,944,754	-1.53%
2024-02-21	66.51	71.88	66.11	70.15	59.70	qfq	4,760,877	331,955,560	5.09%
2024-02-20	65.00	67.28	64.33	66.75	56.80	qfq	2,564,720	169,134,275	3.20%
2024-02-19	66.20	66.20	63.52	64.68	55.04	qfq	3,390,164	218,418,820	-0.86%
2024-02-08	63.00	65.50	62.44	65.24	55.52	qfq	3,726,903	239,593,218	4.48%
2024-02-07	61.52	63.26	60.62	62.44	53.14	qfq	4,263,723	265,128,137	1.79%
2024-02-06	58.00	61.74	57.17	61.34	52.20	qfq	3,923,604	234,996,754	5.76%
2024-02-05	59.95	59.95	56.52	58.00	49.36	qfq	3,805,965	220,903,814	-2.96%
2024-02-02	60.89	62.37	57.45	59.77	50.86	qfq	4,004,868	240,112,586	-1.40%
2024-02-01	61.25	62.00	59.90	60.62	51.59	qfq	3,320,202	202,201,433	-1.03%
2024-01-31	63.86	63.86	60.90	61.25	52.12	qfq	2,843,900	176,035,353	-3.95%
2024-01-30	64.14	65.00	62.95	63.77	54.27	qfq	3,305,287	212,040,993	-2.07%
2024-01-29	66.60	68.28	65.10	65.12	55.42	qfq	2,888,415	191,312,752	-1.00%
2024-01-26	65.00	67.73	64.88	65.78	55.98	qfq	3,707,353	244,776,405	0.78%
2024-01-25	62.65	66.24	62.26	65.27	55.54	qfq	3,937,162	253,888,314	4.27%
2024-01-24	62.13	63.25	60.38	62.60	53.27	qfq	2,556,808	158,247,614	1.28%
2024-01-23	61.47	63.15	60.86	61.81	52.60	qfq	2,324,653	144,033,487	0.18%
2024-01-22	64.33	64.41	61.23	61.70	52.51	qfq	2,627,491	165,186,208	-4.78%
2024-01-19	64.40	65.55	64.00	64.80	55.14	qfq	2,176,418	140,883,543	0.08%
2024-01-18	64.30	64.79	62.50	64.75	55.10	qfq	2,734,129	174,035,336	0.15%
2024-01-17	66.18	66.71	64.65	64.65	55.02	qfq	2,201,300	144,372,632	-3.18%
2024-01-16	66.00	67.10	65.51	66.77	56.82	qfq	2,519,809	167,521,513	0.92%
2024-01-15	65.20	67.08	64.31	66.16	56.30	qfq	2,866,684	189,383,409	0.82%
2024-01-12	65.56	66.65	64.56	65.62	55.84	qfq	2,168,691	142,931,898	0.09%
2024-01-11	65.06	66.10	64.44	65.56	55.79	qfq	2,278,500	148,974,861	0.78%
2024-01-10	64.63	65.70	64.20	65.05	55.36	qfq	1,737,903	113,068,543	0.11%
2024-01-09	64.44	66.35	63.54	64.98	55.30	qfq	2,753,808	179,084,101	0.92%
2024-01-08	67.12	67.20	64.11	64.39	54.79	qfq	3,082,191	200,251,735	-4.07%
2024-01-05	66.58	67.66	66.30	67.12	57.12	qfq	2,405,851	161,545,558	0.99%
2024-01-04	67.23	67.23	65.82	66.46	56.56	qfq	1,785,009	118,414,524	-1.37%
2024-01-03	67.58	68.71	67.05	67.38	57.34	qfq	1,912,600	129,503,474	-0.06%
2024-01-02	69.90	69.99	67.30	67.42	57.37	qfq	2,966,570	201,940,652	-3.15%
2023-12-29	68.99	70.05	68.61	69.61	59.24	qfq	3,009,828	209,082,515	0.83%
2023-12-28	66.66	69.59	65.92	69.04	58.75	qfq	3,007,476	204,981,998	3.57%
2023-12-27	66.26	66.74	65.15	66.66	56.73	qfq	1,988,138	131,194,978	0.91%
2023-12-26	67.12	67.43	66.00	66.06	56.22	qfq	1,507,333	100,402,961	-1.89%
2023-12-25	67.23	67.50	66.51	67.33	57.30	qfq	2,271,414	152,048,823	0.34%
2023-12-22	66.91	68.06	66.70	67.10	57.10	qfq	2,905,563	195,647,752	0.30%
2023-12-21	66.34	67.25	66.01	66.90	56.93	qfq	2,381,787	159,152,446	0.75%
2023-12-20	67.02	67.50	66.06	66.40	56.51	qfq	2,790,139	186,061,127	-0.46%
2023-12-19	66.92	67.49	66.27	66.71	56.77	qfq	2,299,923	153,388,555	-0.61%
2023-12-18	68.08	68.21	66.66	67.12	57.12	qfq	3,452,493	232,236,166	-1.93%
2023-12-15	67.98	70.28	67.85	68.44	58.24	qfq	4,941,248	340,093,170	1.38%
2023-12-14	68.50	69.18	67.51	67.51	57.45	qfq	2,099,553	143,199,224	-0.24%
2023-12-13	69.72	69.87	67.66	67.67	57.59	qfq	2,676,476	182,649,802	-3.34%
2023-12-12	68.28	71.15	67.86	70.01	59.58	qfq	5,285,952	368,790,471	2.77%
2023-12-11	68.13	68.47	66.95	68.12	57.97	qfq	4,045,141	273,916,451	-0.01%
2023-12-08	70.20	70.84	67.80	68.13	57.98	qfq	5,703,874	392,858,368	-3.21%
2023-12-07	70.99	71.11	69.70	70.39	59.90	qfq	3,108,205	218,235,768	-0.85%
2023-12-06	71.50	71.88	70.08	70.99	60.41	qfq	3,444,651	244,309,142	-0.67%
2023-12-05	74.80	74.80	71.40	71.47	60.82	qfq	3,631,594	264,456,796	-5.04%
2023-12-04	77.50	77.80	75.00	75.26	64.04	qfq	4,114,140	312,568,226	-3.14%
2023-12-01	79.13	79.30	77.00	77.70	66.12	qfq	2,285,560	177,329,206	-1.65%
2023-11-30	79.83	80.40	79.00	79.00	67.23	qfq	1,439,591	114,399,856	-1.27%
2023-11-29	80.50	80.68	79.70	80.02	68.10	qfq	1,320,550	105,608,753	-0.94%
2023-11-28	80.31	81.14	80.02	80.78	68.74	qfq	1,133,168	91,454,502	0.12%
2023-11-27	81.00	81.81	79.80	80.68	68.66	qfq	1,365,163	109,577,154	-1.39%
2023-11-24	82.39	82.78	81.22	81.82	69.63	qfq	1,467,710	120,064,162	-0.87%
2023-11-23	80.18	82.80	79.55	82.54	70.24	qfq	2,616,245	213,357,367	2.96%
2023-11-22	82.03	82.29	80.02	80.17	68.22	qfq	2,354,760	190,101,962	-2.86%
2023-11-21	80.80	84.00	80.76	82.53	70.23	qfq	3,684,960	305,043,025	2.27%
2023-11-20	82.65	82.97	80.52	80.70	68.67	qfq	3,044,200	246,360,797	-2.15%
2023-11-17	83.01	83.30	81.00	82.47	70.18	qfq	2,299,972	189,031,592	-1.06%
2023-11-16	85.00	85.25	83.03	83.35	70.93	qfq	2,489,385	207,930,619	-2.46%
2023-11-15	85.39	85.80	84.40	85.45	72.72	qfq	2,216,783	188,856,471	0.91%
2023-11-14	85.26	86.60	84.39	84.68	72.06	qfq	1,570,474	133,536,121	-0.95%
2023-11-13	87.55	87.55	85.37	85.49	72.75	qfq	1,287,945	110,615,994	-1.96%
2023-11-10	89.12	89.68	86.80	87.20	74.21	qfq	1,134,760	99,511,627	-1.68%
2023-11-09	88.46	89.58	87.41	88.69	75.47	qfq	1,472,546	130,343,814	-0.14%
2023-11-08	87.56	88.92	87.40	88.81	75.58	qfq	1,423,360	125,527,975	0.79%
2023-11-07	88.87	89.30	87.79	88.11	74.98	qfq	1,683,818	148,638,092	-0.82%
2023-11-06	86.00	89.25	85.20	88.84	75.60	qfq	2,265,200	198,900,553	3.31%
2023-11-03	84.80	86.35	84.56	85.99	73.18	qfq	1,169,928	100,393,740	1.40%
2023-11-02	85.99	86.23	84.51	84.80	72.16	qfq	1,231,589	104,806,494	-0.99%
2023-11-01	87.60	87.80	85.53	85.65	72.89	qfq	1,738,465	149,913,861	-1.63%
2023-10-31	87.42	88.30	85.50	87.07	74.09	qfq	1,707,721	147,977,938	-0.39%
2023-10-30	88.18	90.08	87.00	87.41	74.38	qfq	3,810,085	337,165,143	-0.88%
2023-10-27	87.00	88.93	86.51	88.19	75.05	qfq	2,882,333	253,638,139	1.59%
2023-10-26	89.27	90.28	85.80	86.81	73.87	qfq	1,996,253	173,807,928	-2.93%
2023-10-25	90.18	91.20	87.85	89.43	76.10	qfq	1,991,293	177,562,181	0.20%
2023-10-24	89.15	90.00	87.70	89.25	75.95	qfq	1,607,799	142,555,292	0.17%
2023-10-23	90.80	91.20	88.18	89.10	75.82	qfq	886,935	79,582,910	-1.87%
2023-10-20	90.27	93.00	89.63	90.80	77.27	qfq	1,362,668	124,528,075	0.89%
2023-10-19	91.90	92.00	89.88	90.00	76.59	qfq	1,181,276	107,043,268	-2.07%
2023-10-18	91.88	92.83	91.22	91.90	78.21	qfq	740,523	68,031,729	-0.63%
2023-10-17	93.78	93.78	91.36	92.48	78.70	qfq	1,048,288	96,432,182	-1.07%
2023-10-16	94.00	96.95	93.11	93.48	79.55	qfq	1,722,353	163,540,987	-0.33%
2023-10-13	93.40	93.79	91.61	93.79	79.81	qfq	1,378,839	127,879,872	0.33%
2023-10-12	93.70	94.44	92.60	93.48	79.55	qfq	1,051,195	98,304,693	0.16%
2023-10-11	93.44	94.44	92.51	93.33	79.42	qfq	1,161,352	108,185,069	-0.18%
2023-10-10	93.05	93.86	91.91	93.50	79.57	qfq	1,584,766	147,371,814	0.48%
2023-10-09	95.77	95.77	92.64	93.05	79.18	qfq	2,021,425	188,511,558	-2.96%
2023-09-28	95.49	96.19	94.90	95.89	81.60	qfq	1,450,507	138,784,278	0.94%
2023-09-27	94.65	96.23	93.78	95.00	80.84	qfq	1,509,600	143,063,274	0.17%
2023-09-26	96.00	96.80	94.30	94.84	80.71	qfq	1,238,787	117,811,484	-1.55%
2023-09-25	97.19	97.57	95.80	96.33	81.97	qfq	901,232	87,031,584	-0.88%
2023-09-22	99.35	99.35	96.23	97.19	82.71	qfq	1,933,991	187,969,538	-2.52%
2023-09-21	97.64	100.75	97.64	99.70	84.84	qfq	2,046,045	203,881,928	1.58%
2023-09-20	97.46	98.74	97.38	98.15	83.52	qfq	957,439	93,927,667	0.27%
2023-09-19	99.20	99.33	97.73	97.89	83.30	qfq	622,195	61,182,157	-1.45%
2023-09-18	98.70	101.60	97.40	99.33	84.53	qfq	1,612,517	160,761,947	0.64%
2023-09-15	97.99	99.49	97.50	98.70	83.99	qfq	1,449,422	142,963,149	0.76%
2023-09-14	100.74	100.75	97.15	97.96	83.36	qfq	1,607,300	157,468,470	-2.99%
2023-09-13	99.01	101.25	98.02	100.98	85.93	qfq	2,120,704	211,568,165	2.03%
2023-09-12	99.59	100.29	98.30	98.97	84.22	qfq	1,419,163	140,641,080	-0.36%
2023-09-11	101.36	101.36	98.99	99.33	84.53	qfq	2,065,205	205,794,411	-2.05%
2023-09-08	103.00	103.79	100.20	101.41	86.30	qfq	1,118,040	113,303,587	-1.52%
2023-09-07	104.92	105.93	102.68	102.97	87.63	qfq	1,555,220	161,977,572	-1.83%
2023-09-06	105.04	105.57	103.78	104.89	89.26	qfq	1,313,780	137,669,038	-0.73%
2023-09-05	108.00	108.08	105.30	105.66	89.91	qfq	2,487,754	264,402,081	-2.80%
2023-09-04	102.58	109.90	102.58	108.70	92.50	qfq	6,061,045	651,303,027	7.26%
2023-09-01	100.40	105.50	100.40	101.34	86.24	qfq	3,815,314	392,521,353	3.50%
2023-08-31	100.01	102.18	97.45	97.91	83.32	qfq	2,372,370	236,650,791	-3.54%
2023-08-30	98.35	101.95	95.35	101.50	86.37	qfq	4,285,457	424,774,465	5.56%
2023-08-29	94.59	96.50	92.53	96.15	81.82	qfq	4,027,058	379,204,919	0.47%
2023-08-28	98.63	98.63	93.79	95.70	81.44	qfq	4,048,527	386,481,330	4.69%
2023-08-25	90.73	93.12	90.24	91.41	77.79	qfq	2,109,020	192,368,249	0.25%
2023-08-24	90.78	92.50	89.98	91.18	77.59	qfq	1,867,878	170,033,214	0.22%
2023-08-23	93.34	93.94	90.80	90.98	77.42	qfq	1,727,381	158,499,342	-2.56%
2023-08-22	93.96	94.98	91.70	93.37	79.46	qfq	2,652,247	246,208,028	-0.56%
2023-08-21	96.50	97.39	93.81	93.90	79.91	qfq	2,329,316	221,728,365	-3.42%
2023-08-18	98.64	98.77	96.80	97.23	82.74	qfq	2,094,281	204,818,178	-1.47%
2023-08-17	95.60	99.50	95.30	98.68	83.97	qfq	3,355,347	327,613,953	1.11%
2023-08-16	94.95	98.25	94.00	97.60	83.06	qfq	2,994,609	289,786,296	2.57%
2023-08-15	97.06	97.89	94.20	95.15	80.97	qfq	1,609,338	153,188,052	-0.64%
2023-08-14	95.88	96.69	93.75	95.76	81.49	qfq	2,611,604	247,965,498	-1.29%
2023-08-11	99.63	100.65	96.91	97.01	82.55	qfq	1,804,400	176,870,640	-2.58%
2023-08-10	100.80	101.50	98.39	99.58	84.74	qfq	1,784,297	176,955,178	-1.21%
2023-08-09	100.50	102.00	99.43	100.80	85.78	qfq	1,882,024	189,028,788	-0.17%
2023-08-08	102.02	102.97	99.77	100.97	85.92	qfq	2,190,288	220,169,257	-1.40%
2023-08-07	105.34	105.55	101.90	102.40	87.14	qfq	3,419,655	351,729,819	-3.42%
2023-08-04	107.95	109.80	105.80	106.03	90.23	qfq	2,528,675	271,979,982	-0.82%
2023-08-03	104.60	107.36	102.50	106.91	90.98	qfq	3,460,397	364,307,493	1.28%
2023-08-02	105.00	107.00	104.07	105.56	89.83	qfq	2,728,285	287,524,071	0.32%
2023-08-01	109.13	109.13	103.98	105.22	89.54	qfq	4,149,496	438,302,386	-2.14%
2023-07-31	107.50	110.23	106.98	107.52	91.50	qfq	5,165,103	559,591,510	3.11%
2023-07-28	98.58	105.13	98.58	104.28	88.74	qfq	5,785,634	594,150,601	6.03%
2023-07-27	98.05	99.20	97.27	98.35	83.69	qfq	2,142,637	210,701,133	-0.15%
2023-07-26	96.93	99.80	96.90	98.50	83.82	qfq	3,496,687	344,594,692	0.08%
2023-07-25	100.37	100.46	95.14	98.42	82.25	qfq	7,813,951	769,837,420	7.76%
2023-07-24	92.16	93.35	91.00	91.33	76.33	qfq	1,770,080	163,285,144	-0.73%
2023-07-21	93.42	94.00	91.22	92.00	76.89	qfq	1,987,635	183,596,611	-1.81%
2023-07-20	95.13	96.70	93.33	93.70	78.31	qfq	2,887,807	273,978,621	-0.32%
2023-07-19	89.00	94.38	88.50	94.00	78.56	qfq	5,061,038	470,536,899	4.47%
2023-07-18	88.10	90.30	87.42	89.98	75.20	qfq	3,395,446	302,691,416	2.18%
2023-07-17	87.16	88.06	85.80	88.06	73.59	qfq	2,268,932	196,798,285	0.81%