SECURITY DETAIL · RAW DATA

华熙生物688363.SH

ASSECNYSTOCK

最近收盘价36.192026-07-17

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）6,665,451

成交额（元）242,590,599

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-07	2026-07-13	cash_dividend	0.19	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-08	2025-07-14	cash_dividend	0.11	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-02	2024-08-08	cash_dividend	0.38	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	37.01	37.75	35.52	36.19	36.19	qfq	6,665,451	242,590,599	-3.13%
2026-07-16	36.39	37.56	35.79	37.36	37.36	qfq	7,791,166	286,215,253	2.50%
2026-07-15	34.02	36.71	34.00	36.45	36.45	qfq	7,009,193	251,479,557	6.08%
2026-07-14	34.50	34.85	34.12	34.36	34.36	qfq	2,987,124	102,878,726	0.53%
2026-07-13	35.36	35.53	34.03	34.18	34.18	qfq	3,986,951	137,348,041	-4.28%
2026-07-10	34.95	36.16	34.13	35.71	35.52	qfq	3,954,794	140,325,716	2.17%
2026-07-09	34.84	35.37	34.46	34.95	34.76	qfq	2,334,935	81,281,578	-0.09%
2026-07-08	34.74	35.38	34.62	34.98	34.79	qfq	2,031,948	71,056,967	0.75%
2026-07-07	36.03	36.28	34.69	34.72	34.54	qfq	3,125,999	109,875,777	-4.30%
2026-07-06	37.50	37.50	36.12	36.28	36.09	qfq	4,107,392	150,042,688	-2.79%
2026-07-03	36.34	37.45	36.30	37.32	37.12	qfq	3,403,821	126,079,690	2.27%
2026-07-02	36.60	37.13	36.15	36.49	36.30	qfq	3,237,374	118,484,790	-0.03%
2026-07-01	35.50	36.76	35.08	36.50	36.31	qfq	3,578,370	129,172,267	2.04%
2026-06-30	36.00	36.36	35.16	35.77	35.58	qfq	3,059,121	108,657,517	-1.60%
2026-06-29	33.88	36.58	33.15	36.35	36.16	qfq	4,939,692	175,107,576	7.16%
2026-06-26	35.59	35.88	33.92	33.92	33.74	qfq	2,508,061	86,572,148	-4.80%
2026-06-25	35.73	36.07	34.47	35.63	35.44	qfq	3,334,114	117,387,739	-0.28%
2026-06-24	36.52	36.94	35.52	35.73	35.54	qfq	2,786,006	100,426,925	-2.67%
2026-06-23	35.53	37.17	35.50	36.71	36.51	qfq	3,409,120	124,741,989	2.48%
2026-06-22	35.45	35.89	34.10	35.82	35.63	qfq	2,992,831	104,268,460	1.04%
2026-06-18	35.97	36.24	35.29	35.45	35.26	qfq	2,181,134	77,831,237	-1.25%
2026-06-17	35.91	36.19	35.40	35.90	35.71	qfq	2,082,194	74,380,108	-0.83%
2026-06-16	36.11	36.80	35.66	36.20	36.01	qfq	3,382,329	122,291,047	-0.25%
2026-06-15	36.82	37.42	35.95	36.29	36.10	qfq	4,302,556	156,743,777	-2.45%
2026-06-12	34.52	37.71	34.35	37.20	37.00	qfq	8,525,897	311,267,071	7.20%
2026-06-11	33.65	34.78	33.53	34.70	34.52	qfq	4,175,060	143,103,418	2.81%
2026-06-10	33.15	33.87	32.92	33.75	33.57	qfq	2,932,625	97,934,276	0.75%
2026-06-09	33.90	33.90	33.24	33.50	33.32	qfq	2,192,473	73,459,279	0.09%
2026-06-08	34.25	34.83	33.15	33.47	33.29	qfq	3,156,096	106,980,607	-3.90%
2026-06-05	34.87	35.66	34.71	34.83	34.64	qfq	3,076,180	107,872,746	0.66%
2026-06-04	35.65	35.68	34.49	34.60	34.42	qfq	2,976,747	103,360,434	-2.18%
2026-06-03	36.30	36.30	35.34	35.37	35.18	qfq	2,941,456	104,554,468	-2.56%
2026-06-02	36.81	37.10	36.13	36.30	36.11	qfq	2,701,749	98,528,666	-2.16%
2026-06-01	36.47	37.16	36.06	37.10	36.90	qfq	4,330,832	158,840,226	0.87%
2026-05-29	35.64	37.30	35.33	36.78	36.58	qfq	5,511,705	200,803,472	3.34%
2026-05-28	36.50	36.63	35.22	35.59	35.40	qfq	3,524,256	125,980,807	-2.49%
2026-05-27	36.85	37.26	35.85	36.50	36.31	qfq	4,223,171	154,396,185	-0.92%
2026-05-26	37.99	37.99	36.45	36.84	36.64	qfq	3,366,004	124,489,568	-2.49%
2026-05-25	39.00	39.26	37.74	37.78	37.58	qfq	3,674,999	140,386,402	-3.13%
2026-05-22	39.52	39.80	38.74	39.00	38.79	qfq	2,638,057	103,122,689	-1.32%
2026-05-21	40.02	40.49	39.50	39.52	39.31	qfq	2,514,185	100,975,761	-1.20%
2026-05-20	39.95	40.00	39.20	40.00	39.79	qfq	2,250,326	89,050,125	-0.07%
2026-05-19	39.55	40.04	39.48	40.03	39.82	qfq	1,524,004	60,781,119	1.19%
2026-05-18	39.95	40.05	39.40	39.56	39.35	qfq	2,245,321	89,022,802	-0.95%
2026-05-15	40.46	40.58	39.93	39.94	39.73	qfq	3,333,370	133,991,550	-1.38%
2026-05-14	41.40	41.40	40.40	40.50	40.28	qfq	3,499,464	142,770,078	-2.43%
2026-05-13	41.43	42.10	41.30	41.51	41.29	qfq	3,603,186	150,122,324	1.12%
2026-05-12	41.89	41.89	41.02	41.05	40.83	qfq	2,905,467	119,845,970	-2.03%
2026-05-11	41.79	42.09	40.80	41.90	41.68	qfq	5,461,120	225,563,742	0.17%
2026-05-08	41.51	42.14	41.32	41.83	41.61	qfq	2,528,017	105,511,821	0.65%
2026-05-07	41.33	41.64	41.21	41.56	41.34	qfq	2,427,352	100,702,752	0.78%
2026-05-06	41.01	41.64	41.00	41.24	41.02	qfq	3,306,467	136,811,253	-0.27%
2026-04-30	42.00	42.08	41.22	41.35	41.13	qfq	5,190,891	215,407,046	-4.61%
2026-04-29	43.24	43.57	43.12	43.35	43.12	qfq	2,329,126	101,051,019	0.25%
2026-04-28	43.50	43.80	43.11	43.24	43.01	qfq	2,459,445	106,731,860	-0.67%
2026-04-27	42.88	43.86	42.75	43.53	43.30	qfq	3,395,907	147,478,580	1.82%
2026-04-24	42.99	43.55	42.20	42.75	42.52	qfq	3,297,036	141,446,212	-0.56%
2026-04-23	42.60	43.48	42.46	42.99	42.76	qfq	3,577,795	153,895,872	0.84%
2026-04-22	42.52	42.81	42.40	42.63	42.40	qfq	1,671,625	71,227,949	0.00%
2026-04-21	42.91	43.30	42.55	42.63	42.40	qfq	1,645,064	70,322,812	-1.07%
2026-04-20	43.33	43.58	42.89	43.09	42.86	qfq	2,139,906	92,430,365	-0.25%
2026-04-17	43.19	43.44	42.68	43.20	42.97	qfq	1,861,735	79,902,614	0.02%
2026-04-16	43.26	43.26	42.56	43.19	42.96	qfq	2,307,672	99,032,446	-0.18%
2026-04-15	42.50	44.10	42.50	43.27	43.04	qfq	4,829,748	208,899,874	2.66%
2026-04-14	42.01	42.32	41.48	42.15	41.93	qfq	2,196,899	91,801,609	0.89%
2026-04-13	42.15	42.15	41.73	41.78	41.56	qfq	1,747,528	73,147,303	-1.00%
2026-04-10	42.12	42.65	42.07	42.20	41.98	qfq	1,927,797	81,664,795	0.40%
2026-04-09	42.48	42.75	41.90	42.03	41.81	qfq	1,972,624	83,286,996	-1.87%
2026-04-08	42.50	42.94	42.26	42.83	42.60	qfq	3,316,699	141,315,657	1.98%
2026-04-07	41.05	42.42	41.05	42.00	41.78	qfq	3,492,969	146,281,755	3.19%
2026-04-03	41.81	41.82	40.61	40.70	40.48	qfq	1,929,381	78,900,913	-2.35%
2026-04-02	42.10	42.25	41.50	41.68	41.46	qfq	2,118,376	88,649,667	-1.44%
2026-04-01	41.65	42.48	41.26	42.29	42.06	qfq	3,245,649	136,307,433	3.40%
2026-03-31	41.59	42.06	40.90	40.90	40.68	qfq	2,178,960	90,448,462	-1.64%
2026-03-30	41.21	41.75	41.06	41.58	41.36	qfq	1,638,974	67,916,608	-0.31%
2026-03-27	40.20	41.74	40.10	41.71	41.49	qfq	2,609,979	107,650,371	2.76%
2026-03-26	41.30	41.66	40.42	40.59	40.37	qfq	2,323,894	95,303,483	-1.77%
2026-03-25	41.17	41.65	41.10	41.32	41.10	qfq	1,827,034	75,578,021	0.32%
2026-03-24	41.26	41.26	40.30	41.19	40.97	qfq	2,192,164	89,350,477	1.70%
2026-03-23	42.48	42.48	40.36	40.50	40.28	qfq	4,478,300	184,919,134	-5.81%
2026-03-20	43.95	44.37	43.00	43.00	42.77	qfq	2,965,468	128,958,197	-2.18%
2026-03-19	44.40	44.60	43.92	43.96	43.73	qfq	1,925,345	85,073,124	-1.70%
2026-03-18	44.72	44.99	44.12	44.72	44.48	qfq	2,170,905	96,494,556	0.00%
2026-03-17	45.30	45.77	44.72	44.72	44.48	qfq	2,487,687	112,753,071	-1.74%
2026-03-16	45.00	45.51	44.81	45.51	45.27	qfq	2,281,542	103,446,226	0.91%
2026-03-13	45.00	45.38	44.70	45.10	44.86	qfq	2,310,150	104,237,506	0.56%
2026-03-12	45.18	45.26	44.80	44.85	44.61	qfq	2,124,072	95,402,055	-0.95%
2026-03-11	45.08	45.69	44.99	45.28	45.04	qfq	2,629,117	119,138,660	0.11%
2026-03-10	44.85	45.45	44.85	45.23	44.99	qfq	2,219,095	100,267,584	1.03%
2026-03-09	44.83	45.00	44.14	44.77	44.53	qfq	2,541,242	113,247,552	-0.84%
2026-03-06	43.75	45.16	43.75	45.15	44.91	qfq	2,942,848	131,598,006	2.66%
2026-03-05	44.60	44.70	43.89	43.98	43.75	qfq	2,695,732	119,268,101	-0.18%
2026-03-04	44.30	44.94	43.94	44.06	43.83	qfq	3,117,837	138,052,279	-0.90%
2026-03-03	45.77	46.16	44.32	44.46	44.22	qfq	4,426,361	199,644,774	-2.86%
2026-03-02	46.50	46.97	45.48	45.77	45.53	qfq	4,656,437	214,308,882	-3.36%
2026-02-27	47.24	47.46	47.05	47.36	47.11	qfq	2,301,839	108,739,207	0.15%
2026-02-26	48.35	48.36	47.22	47.29	47.04	qfq	4,072,798	193,642,401	-2.21%
2026-02-25	48.23	48.82	48.02	48.36	48.10	qfq	4,014,604	194,696,016	0.86%
2026-02-24	47.66	48.24	47.19	47.95	47.69	qfq	4,090,785	195,537,345	1.48%
2026-02-13	47.94	48.18	47.04	47.25	47.00	qfq	3,449,002	164,483,298	-1.42%
2026-02-12	48.50	48.60	47.83	47.93	47.67	qfq	4,109,830	197,586,065	-1.60%
2026-02-11	48.71	49.58	48.60	48.71	48.45	qfq	3,609,861	176,245,875	-0.39%
2026-02-10	50.10	50.60	48.81	48.90	48.64	qfq	7,084,382	348,178,786	-3.36%
2026-02-09	50.00	51.00	49.78	50.60	50.33	qfq	6,773,839	341,317,955	0.80%
2026-02-06	50.00	50.85	49.30	50.20	49.93	qfq	8,874,645	442,712,959	-1.53%
2026-02-05	49.19	52.68	48.99	50.98	50.71	qfq	13,764,347	706,655,702	4.47%
2026-02-04	48.46	48.98	47.75	48.80	48.54	qfq	5,809,849	281,543,363	-0.02%
2026-02-03	47.51	49.25	47.30	48.81	48.55	qfq	9,677,393	467,519,951	3.45%
2026-02-02	45.83	48.92	45.67	47.18	46.93	qfq	11,815,262	562,144,941	5.24%
2026-01-30	46.61	46.61	44.83	44.83	44.59	qfq	4,643,199	210,258,603	-3.20%
2026-01-29	45.49	46.69	45.08	46.31	46.06	qfq	4,591,949	210,956,979	1.47%
2026-01-28	46.50	46.50	45.60	45.64	45.40	qfq	2,877,090	132,148,473	-1.70%
2026-01-27	47.10	47.10	45.51	46.43	46.18	qfq	4,966,039	229,014,898	-1.59%
2026-01-26	46.69	47.58	45.93	47.18	46.93	qfq	6,273,618	293,944,874	1.03%
2026-01-23	45.61	46.70	45.60	46.70	46.45	qfq	4,255,426	196,972,844	2.55%
2026-01-22	45.90	46.19	45.45	45.54	45.30	qfq	2,882,227	131,644,107	-0.76%
2026-01-21	45.54	46.10	45.42	45.89	45.65	qfq	2,875,493	131,877,198	0.15%
2026-01-20	46.16	46.38	45.55	45.82	45.58	qfq	3,501,025	160,908,337	-0.82%
2026-01-19	46.12	46.65	46.05	46.20	45.95	qfq	3,120,628	144,506,476	-0.24%
2026-01-16	47.49	47.77	46.20	46.31	46.06	qfq	5,156,168	239,818,452	-2.24%
2026-01-15	47.44	48.10	47.08	47.37	47.12	qfq	4,425,604	210,742,583	-0.17%
2026-01-14	47.35	48.56	46.69	47.45	47.20	qfq	8,608,353	411,953,429	0.23%
2026-01-13	46.31	48.35	45.90	47.34	47.09	qfq	11,576,223	546,418,975	2.25%
2026-01-12	46.18	46.37	45.80	46.30	46.05	qfq	5,928,272	273,219,693	0.15%
2026-01-09	45.34	46.23	45.25	46.23	45.98	qfq	6,132,421	280,884,887	2.48%
2026-01-08	44.51	45.71	44.45	45.11	44.87	qfq	5,412,587	244,880,611	1.12%
2026-01-07	44.93	45.02	44.54	44.61	44.37	qfq	3,505,803	156,945,337	-0.67%
2026-01-06	44.88	44.97	44.47	44.91	44.67	qfq	5,162,769	231,151,051	0.34%
2026-01-05	43.93	44.86	43.93	44.76	44.52	qfq	4,793,279	213,912,320	2.47%
2025-12-31	43.69	44.48	43.66	43.68	43.45	qfq	2,250,971	98,719,703	-0.02%
2025-12-30	43.80	44.26	43.55	43.69	43.46	qfq	2,646,656	116,099,312	0.07%
2025-12-29	43.82	44.14	43.58	43.66	43.43	qfq	2,278,691	99,781,695	-0.41%
2025-12-26	43.82	44.18	43.68	43.84	43.61	qfq	2,058,087	90,380,538	-0.20%
2025-12-25	43.80	43.97	43.55	43.93	43.70	qfq	2,333,171	102,199,363	0.37%
2025-12-24	43.38	44.09	43.35	43.77	43.54	qfq	2,361,412	103,401,572	0.67%
2025-12-23	44.11	44.17	43.37	43.48	43.25	qfq	2,467,546	107,571,570	-1.29%
2025-12-22	44.31	44.34	43.90	44.05	43.82	qfq	2,751,290	121,238,024	-0.29%
2025-12-19	43.86	44.43	43.72	44.18	43.94	qfq	3,230,699	142,595,537	1.28%
2025-12-18	43.60	43.92	43.51	43.62	43.39	qfq	2,310,500	101,004,189	-0.30%
2025-12-17	43.09	43.86	42.85	43.75	43.52	qfq	3,760,805	163,282,362	1.06%
2025-12-16	43.32	44.32	43.04	43.29	43.06	qfq	3,983,894	173,535,883	-0.07%
2025-12-15	45.47	45.52	43.27	43.32	43.09	qfq	7,278,055	318,308,493	-4.16%
2025-12-12	45.85	45.85	44.86	45.20	44.96	qfq	9,238,052	417,608,146	-1.46%
2025-12-11	45.49	46.30	45.00	45.87	45.63	qfq	4,835,954	220,477,622	0.72%
2025-12-10	45.24	45.59	44.44	45.54	45.30	qfq	4,320,303	194,234,629	0.69%
2025-12-09	45.95	46.34	45.10	45.23	44.99	qfq	2,407,834	109,702,343	-1.46%
2025-12-08	45.93	46.15	45.80	45.90	45.66	qfq	2,003,328	92,042,208	0.13%
2025-12-05	45.57	45.88	45.00	45.84	45.60	qfq	2,363,994	107,437,879	0.59%
2025-12-04	46.22	46.40	45.25	45.57	45.33	qfq	2,972,199	135,437,976	-1.36%
2025-12-03	46.88	46.88	46.20	46.20	45.95	qfq	1,806,776	83,801,852	-0.79%
2025-12-02	47.00	47.01	46.36	46.57	46.32	qfq	2,062,125	96,121,089	-0.89%
2025-12-01	46.92	47.27	46.66	46.99	46.74	qfq	2,630,582	123,505,014	0.00%
2025-11-28	47.69	47.89	46.75	46.99	46.74	qfq	3,414,940	160,425,073	-1.59%
2025-11-27	48.13	48.40	47.51	47.75	47.50	qfq	2,359,414	113,172,555	-1.14%
2025-11-26	49.49	49.76	48.19	48.30	48.04	qfq	2,939,354	143,792,874	-2.72%
2025-11-25	49.99	50.05	49.40	49.65	49.39	qfq	1,683,029	83,629,782	-0.26%
2025-11-24	48.95	50.31	48.90	49.78	49.52	qfq	1,865,602	92,687,549	1.86%
2025-11-21	49.71	50.27	48.68	48.87	48.61	qfq	2,567,057	126,338,116	-1.81%
2025-11-20	50.42	50.75	49.70	49.77	49.51	qfq	2,021,186	101,161,939	-1.54%
2025-11-19	50.66	51.04	50.28	50.55	50.28	qfq	1,609,429	81,472,296	0.30%
2025-11-18	51.21	51.39	50.32	50.40	50.13	qfq	2,039,492	103,582,932	-1.62%
2025-11-17	51.79	51.88	51.20	51.23	50.96	qfq	1,460,203	75,032,714	-1.04%
2025-11-14	51.70	52.17	51.49	51.77	51.49	qfq	1,625,570	84,360,942	0.00%
2025-11-13	51.80	51.85	51.29	51.77	51.49	qfq	1,928,908	99,515,928	0.52%
2025-11-12	51.71	51.87	51.39	51.50	51.23	qfq	1,981,119	102,250,450	0.04%
2025-11-11	51.35	51.90	50.83	51.48	51.21	qfq	2,281,955	117,126,109	0.04%
2025-11-10	49.86	51.76	49.86	51.46	51.19	qfq	4,048,915	206,544,394	3.37%
2025-11-07	49.72	50.14	49.70	49.78	49.52	qfq	1,727,093	86,150,242	-0.04%
2025-11-06	50.00	50.23	49.69	49.80	49.54	qfq	2,266,024	113,138,859	-0.52%
2025-11-05	50.98	50.98	50.02	50.06	49.79	qfq	4,271,492	214,823,846	-3.82%
2025-11-04	52.83	53.09	51.77	52.05	51.77	qfq	2,921,714	152,890,746	-2.01%
2025-11-03	54.00	54.30	52.61	53.12	52.84	qfq	2,943,631	156,004,758	-1.61%
2025-10-31	53.50	54.48	53.50	53.99	53.70	qfq	3,564,082	192,975,938	0.82%
2025-10-30	54.05	54.88	53.27	53.55	53.27	qfq	3,091,102	166,354,921	-0.70%
2025-10-29	52.88	55.15	52.72	53.93	53.64	qfq	3,893,751	208,919,233	2.30%
2025-10-28	53.42	53.42	52.68	52.72	52.44	qfq	1,802,212	95,626,075	-1.03%
2025-10-27	53.10	53.59	53.01	53.27	52.99	qfq	2,061,553	109,974,892	0.59%
2025-10-24	53.24	53.50	52.81	52.96	52.68	qfq	2,134,397	113,319,726	-0.41%
2025-10-23	53.73	54.33	52.55	53.18	52.90	qfq	2,064,406	109,654,464	-0.97%
2025-10-22	53.15	54.29	53.15	53.70	53.41	qfq	2,046,183	109,692,176	0.45%
2025-10-21	53.10	53.50	52.71	53.46	53.18	qfq	2,096,429	111,347,310	0.87%
2025-10-20	53.51	53.79	52.53	53.00	52.72	qfq	2,715,471	143,765,475	-0.43%
2025-10-17	54.50	55.17	53.18	53.23	52.95	qfq	2,684,017	145,059,362	-2.31%
2025-10-16	54.77	56.03	54.49	54.49	54.20	qfq	2,668,839	147,355,928	-0.42%
2025-10-15	54.02	54.98	53.88	54.72	54.43	qfq	2,356,262	128,514,072	1.30%
2025-10-14	54.89	55.26	54.00	54.02	53.73	qfq	3,307,340	180,755,567	-1.15%
2025-10-13	54.85	55.39	54.24	54.65	54.36	qfq	3,213,015	175,909,607	-2.03%
2025-10-10	56.21	56.76	55.69	55.78	55.48	qfq	3,852,496	216,540,927	-0.76%
2025-10-09	55.66	56.33	54.87	56.21	55.91	qfq	4,006,137	222,712,299	1.43%
2025-09-30	55.02	55.58	54.75	55.42	55.13	qfq	2,977,971	164,378,041	0.73%
2025-09-29	54.55	55.08	53.79	55.02	54.73	qfq	2,606,452	141,812,690	0.86%
2025-09-26	54.85	55.49	54.00	54.55	54.26	qfq	2,847,174	156,673,869	-1.00%
2025-09-25	55.00	55.44	54.62	55.10	54.81	qfq	2,273,599	125,229,473	-0.05%
2025-09-24	53.66	55.43	53.64	55.13	54.84	qfq	3,616,673	198,392,471	2.49%
2025-09-23	55.46	55.53	53.41	53.79	53.50	qfq	4,535,936	245,134,112	-2.99%
2025-09-22	56.61	56.66	55.17	55.45	55.15	qfq	3,536,851	196,546,156	-1.96%
2025-09-19	56.15	56.80	55.90	56.56	56.26	qfq	4,030,912	226,934,062	0.44%
2025-09-18	57.90	58.16	55.50	56.31	56.01	qfq	5,775,950	328,429,844	-2.88%
2025-09-17	58.50	58.80	57.57	57.98	57.67	qfq	3,990,143	231,614,918	-0.77%
2025-09-16	59.77	60.00	58.07	58.43	58.12	qfq	4,823,093	283,185,842	-2.45%
2025-09-15	58.88	60.77	58.79	59.90	59.58	qfq	5,602,415	334,401,538	1.34%
2025-09-12	59.58	59.75	58.66	59.11	58.80	qfq	4,606,287	272,657,947	-0.67%
2025-09-11	58.80	59.51	57.66	59.51	59.19	qfq	4,745,875	279,223,807	0.86%
2025-09-10	60.12	60.13	58.78	59.00	58.69	qfq	4,363,317	258,370,984	-1.62%
2025-09-09	59.75	60.38	58.70	59.97	59.65	qfq	6,264,357	373,351,387	-0.05%
2025-09-08	57.05	61.85	56.98	60.00	59.68	qfq	10,538,481	635,625,953	5.01%
2025-09-05	55.39	57.20	54.62	57.14	56.84	qfq	4,749,224	266,534,559	3.23%
2025-09-04	55.67	56.28	54.26	55.35	55.06	qfq	4,670,185	258,821,094	-0.66%
2025-09-03	56.95	57.60	55.48	55.72	55.42	qfq	4,186,590	235,828,908	-2.16%
2025-09-02	58.76	59.14	56.75	56.95	56.65	qfq	5,374,319	310,251,449	-3.31%
2025-09-01	57.40	59.62	56.78	58.90	58.59	qfq	8,215,014	478,201,385	2.97%
2025-08-29	57.78	58.42	56.76	57.20	56.90	qfq	6,417,442	369,498,193	-1.00%
2025-08-28	56.90	58.70	55.80	57.78	57.47	qfq	8,208,770	470,629,347	1.60%
2025-08-27	58.35	59.59	56.87	56.87	56.57	qfq	9,939,683	579,674,040	-2.25%
2025-08-26	57.36	58.60	57.21	58.18	57.87	qfq	7,211,678	418,102,447	1.50%
2025-08-25	56.88	58.27	56.36	57.32	57.02	qfq	6,974,551	397,977,581	0.95%
2025-08-22	56.91	56.91	55.98	56.78	56.48	qfq	6,748,366	380,325,810	-0.21%
2025-08-21	55.55	58.50	55.25	56.90	56.60	qfq	11,966,974	686,379,853	3.14%
2025-08-20	53.59	55.39	53.31	55.17	54.88	qfq	6,353,663	346,040,355	2.53%
2025-08-19	53.85	54.24	53.53	53.81	53.52	qfq	3,317,563	178,692,583	-0.06%
2025-08-18	53.38	54.35	53.31	53.84	53.55	qfq	4,925,149	264,969,341	1.01%
2025-08-15	52.33	53.32	52.26	53.30	53.02	qfq	3,296,595	174,560,179	1.52%
2025-08-14	53.60	53.80	52.42	52.50	52.22	qfq	4,123,051	218,565,956	-2.05%
2025-08-13	53.68	53.88	53.00	53.60	53.31	qfq	4,091,939	218,449,416	-0.09%
2025-08-12	54.60	54.98	53.41	53.65	53.36	qfq	6,328,535	342,452,461	0.64%
2025-08-11	52.59	53.45	52.23	53.31	53.03	qfq	3,806,607	201,942,184	1.45%
2025-08-08	53.50	53.81	52.37	52.55	52.27	qfq	5,062,593	268,083,860	0.71%
2025-08-07	51.90	52.99	51.73	52.18	51.90	qfq	3,598,850	188,377,648	0.64%
2025-08-06	51.96	51.96	51.35	51.85	51.57	qfq	2,143,527	110,805,652	0.50%
2025-08-05	51.71	51.84	51.20	51.59	51.32	qfq	2,484,995	127,874,674	0.47%
2025-08-04	51.66	51.85	50.90	51.35	51.08	qfq	2,851,093	146,004,024	-1.15%
2025-08-01	52.09	52.58	51.53	51.95	51.67	qfq	3,014,457	156,645,712	0.25%
2025-07-31	53.00	53.00	51.61	51.82	51.54	qfq	3,925,381	205,026,927	-2.04%
2025-07-30	52.72	53.67	52.11	52.90	52.62	qfq	4,905,335	260,278,786	0.08%
2025-07-29	52.55	53.19	51.72	52.86	52.58	qfq	4,692,698	245,971,738	0.70%
2025-07-28	52.60	53.27	51.86	52.49	52.21	qfq	7,314,868	384,244,615	-2.49%
2025-07-25	54.10	54.79	53.55	53.83	53.54	qfq	5,320,540	287,874,622	-1.73%
2025-07-24	51.61	54.78	51.61	54.78	54.49	qfq	9,754,189	521,485,763	5.65%
2025-07-23	52.10	52.50	51.68	51.85	51.57	qfq	3,819,725	198,981,430	-0.08%
2025-07-22	51.16	52.63	51.10	51.89	51.61	qfq	5,412,408	281,680,197	1.41%
2025-07-21	51.55	51.55	50.88	51.17	50.90	qfq	2,539,364	129,740,816	-0.29%
2025-07-18	51.79	51.79	50.99	51.32	51.05	qfq	3,040,455	155,823,731	-0.41%
2025-07-17	51.59	51.76	51.14	51.53	51.26	qfq	2,250,842	115,805,885	0.47%
2025-07-16	50.45	51.65	50.31	51.29	51.02	qfq	2,464,450	125,927,779	1.95%
2025-07-15	51.03	51.58	50.21	50.31	50.04	qfq	2,448,321	124,185,956	-1.68%
2025-07-14	51.40	51.48	50.73	51.17	50.90	qfq	1,803,461	91,934,426	-0.47%
2025-07-11	51.75	51.85	51.16	51.41	51.03	qfq	2,579,072	132,763,096	-0.21%
2025-07-10	51.35	51.76	51.07	51.52	51.14	qfq	2,101,003	108,070,098	0.43%
2025-07-09	51.30	51.69	51.02	51.30	50.92	qfq	1,876,575	96,379,548	-0.18%
2025-07-08	50.55	51.67	50.46	51.39	51.01	qfq	2,591,962	132,949,226	1.92%
2025-07-07	50.35	50.68	50.11	50.42	50.04	qfq	1,023,095	51,627,669	0.14%
2025-07-04	51.19	51.19	50.33	50.35	49.97	qfq	2,030,425	102,688,627	-1.35%
2025-07-03	50.77	51.43	50.65	51.04	50.66	qfq	1,434,689	73,274,914	0.41%
2025-07-02	51.72	51.72	50.81	50.83	50.45	qfq	2,050,292	104,618,633	-1.72%
2025-07-01	51.40	51.88	51.16	51.72	51.33	qfq	2,236,853	115,406,817	0.72%
2025-06-30	51.10	51.44	50.70	51.35	50.97	qfq	1,962,419	100,268,099	0.47%
2025-06-27	51.02	51.55	51.00	51.11	50.73	qfq	1,685,297	86,373,337	-0.02%
2025-06-26	51.90	51.90	51.07	51.12	50.74	qfq	2,200,478	113,170,960	-1.50%
2025-06-25	51.71	51.98	51.01	51.90	51.51	qfq	2,307,083	118,857,747	0.48%
2025-06-24	50.80	51.65	50.76	51.65	51.27	qfq	1,985,589	101,878,582	1.93%
2025-06-23	50.50	50.80	49.98	50.67	50.29	qfq	1,722,824	86,945,289	-0.53%
2025-06-20	50.11	50.94	50.11	50.94	50.56	qfq	1,524,182	77,065,277	1.11%
2025-06-19	50.80	51.00	50.02	50.38	50.00	qfq	1,853,809	93,634,793	-0.92%
2025-06-18	52.23	52.25	50.82	50.85	50.47	qfq	2,212,913	113,291,125	-2.62%
2025-06-17	52.58	53.10	51.90	52.22	51.83	qfq	2,728,751	142,812,403	-0.91%
2025-06-16	51.46	52.90	51.15	52.70	52.31	qfq	4,559,524	237,731,711	3.31%
2025-06-13	54.35	55.64	51.01	51.01	50.63	qfq	9,868,751	522,491,447	-6.68%
2025-06-12	54.34	55.78	53.80	54.66	54.25	qfq	5,863,747	321,300,192	0.98%
2025-06-11	54.40	54.59	53.79	54.13	53.73	qfq	2,860,801	154,998,066	0.24%
2025-06-10	54.65	55.09	53.75	54.00	53.60	qfq	3,686,730	200,519,295	-1.48%
2025-06-09	54.31	55.00	53.88	54.81	54.40	qfq	3,629,226	198,381,883	0.92%
2025-06-06	54.58	54.86	53.70	54.31	53.91	qfq	3,459,663	187,215,534	-0.59%
2025-06-05	55.67	55.80	54.41	54.63	54.22	qfq	4,701,051	258,033,913	-1.90%
2025-06-04	54.00	56.35	54.00	55.69	55.28	qfq	7,996,175	441,642,061	3.24%
2025-06-03	51.50	54.90	50.96	53.94	53.54	qfq	11,303,190	609,854,447	6.94%
2025-05-30	50.56	51.31	50.26	50.44	50.06	qfq	2,332,996	118,148,424	-0.32%
2025-05-29	50.39	50.88	49.91	50.60	50.22	qfq	2,502,064	126,277,099	0.80%
2025-05-28	50.88	51.03	49.89	50.20	49.83	qfq	2,308,999	116,162,354	-1.28%
2025-05-27	50.50	50.86	50.15	50.85	50.47	qfq	2,246,195	113,571,805	0.89%
2025-05-26	50.54	50.92	50.09	50.40	50.02	qfq	2,385,381	120,303,734	-0.65%
2025-05-23	51.88	52.51	50.70	50.73	50.35	qfq	3,897,348	201,231,181	-2.59%
2025-05-22	52.68	54.34	52.03	52.08	51.69	qfq	5,207,572	276,739,104	-1.01%
2025-05-21	52.60	53.99	52.50	52.61	52.22	qfq	4,902,541	260,466,836	-0.89%
2025-05-20	50.65	54.00	50.51	53.08	52.68	qfq	9,920,719	524,054,969	4.90%
2025-05-19	50.45	51.46	49.41	50.60	50.22	qfq	4,523,760	226,822,619	0.22%
2025-05-16	50.79	51.19	49.88	50.49	50.11	qfq	6,817,893	343,263,193	-2.23%
2025-05-15	48.58	52.98	48.24	51.64	51.26	qfq	12,646,877	646,948,651	6.26%
2025-05-14	48.82	48.93	48.06	48.60	48.24	qfq	2,029,866	98,188,270	-0.43%
2025-05-13	48.90	49.17	48.60	48.81	48.45	qfq	1,903,958	93,042,635	0.12%
2025-05-12	49.00	49.00	48.42	48.75	48.39	qfq	2,328,396	113,298,075	-0.51%
2025-05-09	48.42	49.86	48.23	49.00	48.64	qfq	4,266,429	210,154,107	1.18%
2025-05-08	48.05	48.50	47.90	48.43	48.07	qfq	1,594,858	77,012,719	0.50%
2025-05-07	48.95	49.40	47.87	48.19	47.83	qfq	2,865,366	138,673,526	-0.95%
2025-05-06	48.86	49.32	48.60	48.65	48.29	qfq	2,326,064	113,534,912	-0.39%
2025-04-30	48.42	49.35	48.41	48.84	48.48	qfq	1,922,375	93,921,897	0.93%
2025-04-29	47.53	48.57	47.32	48.39	48.03	qfq	2,080,420	99,888,996	1.85%
2025-04-28	47.73	49.31	47.16	47.51	47.16	qfq	2,197,523	105,187,991	-0.19%
2025-04-25	47.30	48.12	47.20	47.60	47.25	qfq	1,656,177	79,140,278	0.57%
2025-04-24	47.40	48.02	47.11	47.33	46.98	qfq	1,121,184	53,262,183	-0.19%
2025-04-23	48.04	48.37	47.35	47.42	47.07	qfq	1,534,521	73,039,944	-1.29%
2025-04-22	48.02	48.46	47.55	48.04	47.68	qfq	1,470,575	70,704,298	-0.02%
2025-04-21	47.43	48.30	47.16	48.05	47.69	qfq	1,223,887	58,477,278	1.05%
2025-04-18	47.79	47.83	47.11	47.55	47.20	qfq	873,126	41,479,603	-0.46%
2025-04-17	48.20	48.30	47.65	47.77	47.41	qfq	1,369,139	65,601,531	-1.30%
2025-04-16	48.27	48.40	47.24	48.40	48.04	qfq	1,930,053	92,244,986	0.23%
2025-04-15	47.59	49.30	47.04	48.29	47.93	qfq	3,002,959	144,856,390	1.26%
2025-04-14	47.95	48.29	47.40	47.69	47.33	qfq	2,155,776	103,218,694	-0.65%
2025-04-11	48.80	48.90	47.80	48.00	47.64	qfq	2,739,039	131,942,046	-2.24%
2025-04-10	48.84	49.46	48.42	49.10	48.73	qfq	3,263,406	159,792,034	1.45%
2025-04-09	45.59	48.78	44.88	48.40	48.04	qfq	4,720,072	222,337,471	5.03%
2025-04-08	44.09	46.10	44.09	46.08	45.74	qfq	4,198,154	191,479,493	5.18%
2025-04-07	47.28	48.60	42.51	43.81	43.48	qfq	5,699,266	259,517,630	-11.98%
2025-04-03	49.25	50.18	49.25	49.77	49.40	qfq	1,682,188	83,754,014	0.28%
2025-04-02	49.45	49.90	49.06	49.63	49.26	qfq	1,517,109	75,164,558	0.02%
2025-04-01	48.75	50.30	48.45	49.62	49.25	qfq	2,669,278	132,377,291	2.61%
2025-03-31	49.00	49.51	48.15	48.36	48.00	qfq	2,982,960	145,047,908	-2.50%
2025-03-28	50.28	50.83	49.51	49.60	49.23	qfq	2,484,406	124,448,963	-1.68%
2025-03-27	50.80	50.81	49.81	50.45	50.07	qfq	2,242,127	112,748,574	-0.81%
2025-03-26	51.90	51.90	50.81	50.86	50.48	qfq	2,282,863	116,876,803	-2.14%
2025-03-25	51.67	52.14	51.08	51.97	51.58	qfq	2,891,161	149,059,792	0.54%
2025-03-24	50.17	51.75	49.80	51.69	51.30	qfq	4,833,935	246,132,798	3.01%
2025-03-21	50.40	50.86	49.80	50.18	49.81	qfq	2,729,237	137,287,733	-1.03%
2025-03-20	50.80	51.11	50.50	50.70	50.32	qfq	2,127,739	108,223,264	-0.12%
2025-03-19	50.85	50.92	50.38	50.76	50.38	qfq	2,517,993	127,586,365	-0.47%
2025-03-18	51.50	51.80	50.85	51.00	50.62	qfq	3,381,314	173,121,914	-0.97%
2025-03-17	52.01	52.77	51.30	51.50	51.12	qfq	4,708,748	244,129,547	-0.43%
2025-03-14	50.93	51.92	50.41	51.72	51.33	qfq	6,564,557	337,156,250	1.39%
2025-03-13	49.80	52.52	49.64	51.01	50.63	qfq	7,560,108	386,413,603	2.35%
2025-03-12	50.43	50.64	49.62	49.84	49.47	qfq	4,660,559	232,907,600	-1.05%
2025-03-11	48.49	51.23	48.20	50.37	49.99	qfq	9,396,336	474,010,167	3.32%
2025-03-10	48.13	48.85	48.00	48.75	48.39	qfq	2,515,091	121,702,834	1.31%
2025-03-07	48.95	48.95	47.93	48.12	47.76	qfq	3,144,106	151,707,275	-2.04%
2025-03-06	48.06	49.25	47.86	49.12	48.75	qfq	3,943,325	191,881,235	2.25%
2025-03-05	49.00	49.15	47.75	48.04	47.68	qfq	3,669,117	176,330,460	-2.28%
2025-03-04	49.76	49.79	48.68	49.16	48.79	qfq	2,768,842	135,773,196	-0.67%
2025-03-03	48.51	50.47	48.40	49.49	49.12	qfq	3,925,167	194,732,894	2.02%
2025-02-28	50.50	51.07	48.51	48.51	48.15	qfq	7,404,172	365,945,761	-4.70%
2025-02-27	50.43	50.93	49.83	50.90	50.52	qfq	5,212,156	263,343,707	1.86%
2025-02-26	49.00	49.98	48.80	49.97	49.60	qfq	3,782,643	186,696,646	1.77%
2025-02-25	49.17	49.79	48.80	49.10	48.73	qfq	2,631,670	129,731,505	-0.97%
2025-02-24	50.16	50.38	49.31	49.58	49.21	qfq	3,280,457	163,240,428	-1.16%
2025-02-21	49.76	50.89	49.10	50.16	49.79	qfq	3,958,267	197,165,463	0.64%
2025-02-20	49.20	50.59	48.74	49.84	49.47	qfq	3,414,349	169,961,922	1.34%
2025-02-19	48.65	49.20	48.25	49.18	48.81	qfq	2,357,698	115,048,957	1.07%
2025-02-18	50.00	50.19	48.50	48.66	48.30	qfq	3,038,845	149,992,624	-3.07%
2025-02-17	50.59	51.46	49.92	50.20	49.83	qfq	3,791,138	191,639,119	-0.71%
2025-02-14	49.88	50.90	49.76	50.56	50.18	qfq	3,380,937	170,369,531	1.02%
2025-02-13	49.01	50.70	48.80	50.05	49.68	qfq	4,456,340	222,516,174	2.14%
2025-02-12	48.35	49.10	48.34	49.00	48.64	qfq	2,238,414	108,842,880	0.16%
2025-02-11	50.01	50.21	48.75	48.92	48.56	qfq	2,542,213	124,683,151	-2.06%
2025-02-10	49.00	49.98	48.50	49.95	49.58	qfq	3,399,480	168,070,564	1.77%
2025-02-07	48.37	49.60	47.97	49.08	48.71	qfq	4,258,700	208,587,915	1.68%
2025-02-06	47.66	48.46	46.82	48.27	47.91	qfq	3,223,767	153,911,836	1.54%
2025-02-05	48.50	48.57	47.10	47.54	47.19	qfq	2,931,957	139,814,181	-1.68%
2025-01-27	49.40	49.96	48.35	48.35	47.99	qfq	1,820,152	89,285,129	-1.81%
2025-01-24	49.09	49.53	48.76	49.24	48.87	qfq	1,612,456	79,286,205	0.43%
2025-01-23	49.43	50.09	49.00	49.03	48.66	qfq	1,669,303	82,754,026	0.00%
2025-01-22	49.56	49.56	48.51	49.03	48.66	qfq	1,605,402	78,443,464	-1.11%
2025-01-21	50.20	50.53	49.13	49.58	49.21	qfq	1,607,382	79,632,453	-1.00%
2025-01-20	50.57	50.96	50.00	50.08	49.71	qfq	1,708,017	86,148,282	-0.08%
2025-01-17	50.17	50.69	49.93	50.12	49.75	qfq	1,380,229	69,446,858	-0.36%
2025-01-16	49.83	50.93	49.83	50.30	49.93	qfq	2,030,353	102,317,652	0.72%
2025-01-15	50.30	50.30	49.58	49.94	49.57	qfq	1,447,292	72,080,283	-0.85%
2025-01-14	49.00	50.37	48.70	50.37	49.99	qfq	2,416,791	120,334,745	3.47%
2025-01-13	48.41	48.86	48.24	48.68	48.32	qfq	1,788,429	86,844,652	0.27%
2025-01-10	50.14	50.35	48.54	48.55	48.19	qfq	2,261,343	111,443,751	-3.36%
2025-01-09	51.16	51.51	50.09	50.24	49.87	qfq	2,176,892	110,109,351	-2.41%
2025-01-08	49.99	51.70	49.80	51.48	51.10	qfq	3,377,446	171,896,858	2.92%
2025-01-07	50.23	50.23	48.99	50.02	49.65	qfq	2,366,012	117,366,691	-0.52%
2025-01-06	49.89	50.78	49.52	50.28	49.91	qfq	1,965,257	98,605,744	0.90%
2025-01-03	50.62	51.34	49.00	49.83	49.46	qfq	2,728,312	137,687,934	-2.06%
2025-01-02	51.11	52.07	50.30	50.88	50.50	qfq	2,820,564	144,364,252	-0.31%
2024-12-31	52.50	52.87	51.03	51.04	50.66	qfq	2,298,531	119,200,480	-2.63%
2024-12-30	53.10	53.50	52.17	52.42	52.03	qfq	2,466,816	129,657,323	-1.54%
2024-12-27	53.54	53.76	53.02	53.24	52.84	qfq	2,407,364	128,452,402	-0.50%
2024-12-26	54.00	54.30	53.46	53.51	53.11	qfq	1,653,081	88,856,090	-0.91%
2024-12-25	54.68	54.83	53.44	54.00	53.60	qfq	1,969,070	105,946,879	-1.10%
2024-12-24	54.20	54.83	53.95	54.60	54.19	qfq	1,876,391	102,058,965	1.11%
2024-12-23	55.35	55.78	53.86	54.00	53.60	qfq	2,451,376	133,784,479	-2.32%
2024-12-20	55.00	56.89	54.94	55.28	54.87	qfq	3,305,997	184,492,693	0.62%
2024-12-19	55.60	55.60	54.25	54.94	54.53	qfq	2,951,478	161,490,332	-1.54%
2024-12-18	57.16	57.20	55.76	55.80	55.38	qfq	2,939,271	165,697,016	-1.88%
2024-12-17	57.47	57.51	56.15	56.87	56.45	qfq	3,280,414	186,565,589	-1.01%
2024-12-16	61.50	61.50	57.12	57.45	57.02	qfq	6,279,462	366,844,115	-5.29%
2024-12-13	62.00	62.49	60.22	60.66	60.21	qfq	9,628,745	590,943,907	-2.62%
2024-12-12	60.22	62.60	60.03	62.29	61.83	qfq	6,621,227	409,817,851	2.86%
2024-12-11	59.98	61.40	59.38	60.56	60.11	qfq	4,329,811	261,897,078	0.77%
2024-12-10	62.11	62.99	59.70	60.10	59.65	qfq	6,891,853	420,330,871	3.05%
2024-12-09	59.14	59.59	58.05	58.32	57.89	qfq	2,439,341	143,123,194	-1.59%
2024-12-06	57.70	59.44	57.39	59.26	58.82	qfq	2,875,698	168,217,536	2.70%
2024-12-05	57.88	58.14	57.29	57.70	57.27	qfq	1,766,529	101,894,396	-0.40%
2024-12-04	59.34	59.54	57.60	57.93	57.50	qfq	2,598,440	152,071,612	-2.56%
2024-12-03	60.41	60.68	59.25	59.45	59.01	qfq	2,717,356	162,459,259	-1.44%
2024-12-02	59.17	60.88	58.50	60.32	59.87	qfq	3,265,592	196,101,239	1.96%
2024-11-29	57.79	59.49	57.55	59.16	58.72	qfq	2,743,895	161,674,573	2.28%
2024-11-28	58.70	59.14	57.82	57.84	57.41	qfq	2,054,603	120,136,015	-1.45%
2024-11-27	57.00	58.84	56.66	58.69	58.25	qfq	2,353,447	135,794,499	2.48%
2024-11-26	57.40	58.00	57.03	57.27	56.84	qfq	1,494,006	85,925,221	-0.23%
2024-11-25	57.50	58.13	57.02	57.40	56.97	qfq	2,223,119	127,844,404	-0.17%
2024-11-22	60.02	60.05	57.50	57.50	57.07	qfq	3,360,936	197,203,247	-4.33%
2024-11-21	60.71	61.00	59.58	60.10	59.65	qfq	2,843,117	171,109,956	-1.18%
2024-11-20	60.00	61.37	60.00	60.82	60.37	qfq	2,518,075	153,247,873	0.21%
2024-11-19	60.00	60.70	58.74	60.69	60.24	qfq	2,727,868	163,193,247	2.12%
2024-11-18	60.93	61.73	59.05	59.43	58.99	qfq	3,468,720	208,488,287	-2.25%
2024-11-15	62.69	63.18	60.78	60.80	60.35	qfq	3,569,773	221,494,082	-2.72%
2024-11-14	65.00	65.00	62.41	62.50	62.03	qfq	4,394,400	280,241,344	-4.21%
2024-11-13	66.35	67.67	64.13	65.25	64.76	qfq	5,854,434	383,244,921	-1.55%
2024-11-12	65.55	69.50	65.55	66.28	65.79	qfq	9,229,320	621,598,548	1.18%
2024-11-11	63.33	65.56	62.93	65.51	65.02	qfq	7,217,252	463,901,709	2.41%
2024-11-08	66.30	66.88	63.20	63.97	63.49	qfq	10,035,870	645,840,278	-2.51%
2024-11-07	60.97	65.79	60.12	65.62	65.13	qfq	12,067,949	769,350,779	7.57%
2024-11-06	60.50	62.17	60.22	61.00	60.55	qfq	6,991,671	427,303,808	1.24%
2024-11-05	59.41	60.57	58.61	60.25	59.80	qfq	6,002,249	360,120,932	1.50%
2024-11-04	59.82	60.24	58.71	59.36	58.92	qfq	3,767,684	223,297,392	-1.07%
2024-11-01	60.58	61.86	59.40	60.00	59.55	qfq	4,538,091	274,383,987	0.20%
2024-10-31	59.50	62.33	58.80	59.88	59.43	qfq	6,956,622	419,141,443	-1.35%
2024-10-30	59.09	61.77	58.00	60.70	60.25	qfq	6,749,354	404,771,382	2.53%
2024-10-29	61.40	61.98	59.11	59.20	58.76	qfq	4,821,890	289,408,993	-3.24%
2024-10-28	60.69	61.58	59.72	61.18	60.72	qfq	4,967,475	302,292,471	0.81%
2024-10-25	59.77	61.68	58.67	60.69	60.24	qfq	5,541,834	334,672,120	1.66%
2024-10-24	60.70	61.47	59.63	59.70	59.26	qfq	4,126,610	249,571,053	-1.19%
2024-10-23	61.49	61.50	59.98	60.42	59.97	qfq	4,561,206	276,505,076	-1.15%
2024-10-22	60.74	61.45	59.89	61.12	60.66	qfq	4,505,009	273,544,682	0.03%
2024-10-21	60.80	62.38	59.06	61.10	60.64	qfq	6,307,126	381,831,239	0.83%
2024-10-18	57.48	62.88	56.60	60.60	60.15	qfq	6,352,621	375,615,382	5.45%
2024-10-17	58.01	58.39	57.04	57.47	57.04	qfq	3,262,874	188,501,369	0.05%
2024-10-16	58.02	59.22	57.12	57.44	57.01	qfq	3,210,892	185,869,398	-2.08%
2024-10-15	61.29	61.29	58.65	58.66	58.22	qfq	4,278,053	255,782,909	-4.32%
2024-10-14	62.00	62.66	59.00	61.31	60.85	qfq	4,752,858	289,011,721	-0.89%
2024-10-11	64.80	65.45	61.36	61.86	61.40	qfq	4,140,482	260,610,387	-4.80%
2024-10-10	66.70	69.33	63.50	64.98	64.50	qfq	6,291,416	414,456,020	-2.87%
2024-10-09	74.48	75.00	66.73	66.90	66.40	qfq	9,901,496	703,874,517	-16.84%
2024-10-08	84.59	84.59	74.48	80.45	79.85	qfq	12,119,086	962,619,771	14.11%
2024-09-30	65.15	71.17	63.16	70.50	69.97	qfq	11,448,503	771,984,954	17.83%
2024-09-27	55.55	59.85	54.12	59.83	59.38	qfq	4,424,408	250,771,602	11.37%
2024-09-26	48.79	53.78	48.79	53.72	53.32	qfq	3,523,641	181,289,271	9.45%
2024-09-25	48.45	49.95	48.45	49.08	48.71	qfq	2,228,218	109,826,666	2.16%
2024-09-24	45.78	48.04	45.55	48.04	47.68	qfq	2,441,097	114,565,097	5.81%
2024-09-23	45.98	46.19	45.38	45.40	45.06	qfq	790,211	36,132,629	-0.57%
2024-09-20	46.27	46.56	45.31	45.66	45.32	qfq	1,219,874	55,734,480	-1.34%
2024-09-19	45.00	46.60	44.87	46.28	45.94	qfq	1,640,098	75,162,892	2.91%
2024-09-18	46.49	46.54	44.72	44.97	44.64	qfq	1,471,041	66,466,860	-3.39%
2024-09-13	46.73	46.88	45.60	46.55	46.20	qfq	1,312,862	60,705,506	-0.70%
2024-09-12	47.35	47.80	46.81	46.88	46.53	qfq	759,058	35,930,545	-1.06%
2024-09-11	46.96	47.68	46.50	47.38	47.03	qfq	688,718	32,595,201	0.15%
2024-09-10	47.76	48.18	46.70	47.31	46.96	qfq	974,807	46,045,387	-0.82%
2024-09-09	48.84	49.03	47.60	47.70	47.34	qfq	1,131,246	54,567,493	-2.09%
2024-09-06	49.00	49.39	48.72	48.72	48.36	qfq	681,944	33,373,129	-0.98%
2024-09-05	48.88	49.30	48.67	49.20	48.83	qfq	776,507	38,094,835	0.82%
2024-09-04	48.77	49.29	48.50	48.80	48.44	qfq	681,827	33,334,140	0.08%
2024-09-03	48.52	49.31	48.52	48.76	48.40	qfq	812,026	39,654,485	0.08%
2024-09-02	50.01	50.01	48.69	48.72	48.36	qfq	1,476,332	72,512,852	-3.14%
2024-08-30	49.53	50.55	49.14	50.30	49.93	qfq	1,656,167	82,887,865	1.55%
2024-08-29	47.99	49.64	47.95	49.53	49.16	qfq	1,423,976	69,826,855	2.57%
2024-08-28	48.40	49.30	48.00	48.29	47.93	qfq	1,357,873	66,112,495	-0.56%
2024-08-27	48.77	49.38	48.40	48.56	48.20	qfq	1,697,740	82,775,708	-1.04%
2024-08-26	50.00	50.87	48.76	49.07	48.70	qfq	3,387,558	168,232,997	-7.17%
2024-08-23	53.25	53.90	52.60	52.86	52.47	qfq	1,365,267	72,613,242	-1.03%
2024-08-22	54.79	54.79	53.35	53.41	53.01	qfq	1,449,244	77,900,104	-2.00%
2024-08-21	55.50	56.08	54.45	54.50	54.09	qfq	2,009,042	110,396,791	-2.26%
2024-08-20	58.41	58.69	55.70	55.76	55.34	qfq	2,431,712	138,320,709	-4.49%
2024-08-19	61.00	61.53	58.30	58.38	57.95	qfq	2,290,319	136,780,269	-4.26%
2024-08-16	61.38	61.70	60.20	60.98	60.53	qfq	1,680,015	102,411,613	-0.64%
2024-08-15	61.83	62.30	60.88	61.37	60.91	qfq	1,349,288	83,122,980	-0.73%
2024-08-14	62.67	62.97	61.11	61.82	61.36	qfq	1,303,835	80,623,126	-1.84%
2024-08-13	62.97	63.28	62.21	62.98	62.51	qfq	1,024,174	64,229,004	-0.24%
2024-08-12	62.80	63.30	62.37	63.13	62.66	qfq	974,535	61,341,661	0.65%
2024-08-09	63.30	64.08	62.63	62.72	62.25	qfq	1,935,062	122,369,888	-2.00%
2024-08-08	64.00	64.64	63.35	64.00	63.52	qfq	1,444,215	92,529,342	-1.02%
2024-08-07	64.78	64.88	63.92	64.66	63.80	qfq	1,232,067	79,397,717	-0.17%
2024-08-06	63.22	64.96	63.11	64.77	63.91	qfq	2,243,694	144,279,525	2.55%
2024-08-05	61.90	65.28	61.90	63.16	62.32	qfq	4,300,915	274,679,011	2.12%
2024-08-02	61.14	62.60	61.14	61.85	61.03	qfq	1,724,553	107,127,947	0.75%
2024-08-01	62.56	62.56	61.12	61.39	60.58	qfq	1,342,431	82,603,309	-0.97%
2024-07-31	60.06	62.01	60.00	61.99	61.17	qfq	2,246,015	137,780,742	3.32%
2024-07-30	59.60	60.20	58.62	60.00	59.21	qfq	944,424	56,158,001	0.40%
2024-07-29	59.36	60.66	58.92	59.76	58.97	qfq	1,116,237	66,962,391	0.37%
2024-07-26	59.26	59.70	58.88	59.54	58.75	qfq	689,357	40,957,172	0.90%
2024-07-25	58.13	59.40	58.00	59.01	58.23	qfq	803,367	47,299,257	1.22%
2024-07-24	59.35	59.63	58.26	58.30	57.53	qfq	1,013,950	59,901,156	-1.85%
2024-07-23	61.01	61.18	59.40	59.40	58.61	qfq	1,446,777	87,135,872	-2.65%
2024-07-22	60.50	61.43	60.11	61.02	60.21	qfq	1,513,487	92,113,493	0.86%
2024-07-19	60.50	60.60	59.71	60.50	59.70	qfq	1,259,924	75,901,389	-0.08%
2024-07-18	59.70	60.77	59.22	60.55	59.75	qfq	1,617,049	97,472,733	0.98%
2024-07-17	59.62	60.16	59.35	59.96	59.17	qfq	1,179,219	70,552,432	0.77%
2024-07-16	60.10	60.60	59.20	59.50	58.71	qfq	1,410,037	84,200,298	-1.33%
2024-07-15	60.60	61.00	59.62	60.30	59.50	qfq	1,161,479	69,987,527	-0.79%
2024-07-12	60.58	61.22	60.32	60.78	59.98	qfq	968,819	58,825,471	-0.18%
2024-07-11	60.33	61.10	60.25	60.89	60.08	qfq	1,752,019	106,387,524	1.81%
2024-07-10	59.83	60.60	59.36	59.81	59.02	qfq	1,263,329	75,714,969	-0.15%
2024-07-09	58.52	60.15	58.11	59.90	59.11	qfq	1,688,074	100,030,883	2.39%
2024-07-08	59.00	59.34	58.16	58.50	57.73	qfq	1,159,656	67,949,446	-1.15%
2024-07-05	58.18	59.42	58.10	59.18	58.40	qfq	1,368,132	80,456,296	1.30%
2024-07-04	57.49	59.45	57.49	58.42	57.65	qfq	2,047,168	120,330,671	1.62%
2024-07-03	56.61	57.78	56.46	57.49	56.73	qfq	1,128,027	64,583,329	1.64%
2024-07-02	56.61	57.70	55.80	56.56	55.81	qfq	1,213,364	69,243,639	0.60%
2024-07-01	56.29	56.86	55.65	56.22	55.48	qfq	772,309	43,373,774	-0.62%
2024-06-28	56.52	57.86	56.20	56.57	55.82	qfq	972,091	55,383,527	0.09%
2024-06-27	57.62	57.77	56.30	56.52	55.77	qfq	1,000,612	56,755,426	-2.16%
2024-06-26	56.60	58.00	56.50	57.77	57.01	qfq	839,121	48,059,704	2.07%
2024-06-25	57.50	58.05	56.41	56.60	55.85	qfq	1,011,552	57,781,101	-1.75%
2024-06-24	58.14	58.58	57.58	57.61	56.85	qfq	1,025,943	59,545,200	-1.59%
2024-06-21	58.18	58.75	57.62	58.54	57.76	qfq	1,084,025	63,226,100	0.79%
2024-06-20	58.75	59.60	58.08	58.08	57.31	qfq	1,376,087	80,693,352	-1.14%
2024-06-19	59.79	59.85	58.74	58.75	57.97	qfq	1,378,764	81,525,343	-1.95%
2024-06-18	59.47	60.20	59.11	59.92	59.13	qfq	1,598,285	95,465,711	0.72%
2024-06-17	59.10	59.97	58.96	59.49	58.70	qfq	1,361,485	81,086,248	-0.90%
2024-06-14	58.60	60.03	57.82	60.03	59.24	qfq	2,047,967	119,967,491	1.57%
2024-06-13	58.51	59.17	57.08	59.10	58.32	qfq	1,855,776	107,955,885	1.23%
2024-06-12	57.95	58.90	57.86	58.38	57.61	qfq	1,422,612	82,959,086	0.53%
2024-06-11	56.51	58.20	55.34	58.07	57.30	qfq	2,102,477	119,973,081	3.14%
2024-06-07	57.17	57.69	55.93	56.30	55.55	qfq	1,121,061	63,345,092	-1.52%
2024-06-06	58.27	58.50	56.63	57.17	56.41	qfq	1,448,833	83,068,274	-1.72%
2024-06-05	58.10	58.99	57.93	58.17	57.40	qfq	996,967	58,350,634	-0.14%
2024-06-04	57.12	58.85	57.11	58.25	57.48	qfq	1,427,893	83,128,669	1.13%
2024-06-03	58.23	58.48	57.33	57.60	56.84	qfq	1,631,728	94,259,753	-1.77%
2024-05-31	58.76	59.47	58.25	58.64	57.86	qfq	1,389,736	81,679,046	-0.10%
2024-05-30	58.70	58.86	58.18	58.70	57.92	qfq	1,154,200	67,564,183	-0.17%
2024-05-29	58.48	59.21	58.25	58.80	58.02	qfq	916,225	53,880,504	0.27%
2024-05-28	59.70	59.70	58.25	58.64	57.86	qfq	2,137,749	125,659,095	-2.10%
2024-05-27	59.48	60.20	58.51	59.90	59.11	qfq	1,840,519	109,618,603	0.37%
2024-05-24	60.76	61.00	59.50	59.68	58.89	qfq	2,617,665	157,174,617	-2.32%
2024-05-23	64.55	64.90	60.81	61.10	60.29	qfq	4,931,855	306,918,865	-5.34%
2024-05-22	70.00	71.77	64.02	64.55	63.70	qfq	8,213,585	543,884,383	5.15%
2024-05-21	62.95	62.95	61.07	61.39	60.58	qfq	1,660,744	102,271,260	-2.45%
2024-05-20	63.53	64.17	62.81	62.93	62.10	qfq	2,307,817	146,442,389	-0.73%
2024-05-17	61.87	63.45	61.36	63.39	62.55	qfq	2,252,887	141,668,658	2.59%
2024-05-16	62.01	62.45	61.63	61.79	60.97	qfq	1,223,301	75,746,892	-0.48%
2024-05-15	62.63	62.66	61.01	62.09	61.27	qfq	1,505,170	93,155,796	-0.86%
2024-05-14	62.17	62.88	61.88	62.63	61.80	qfq	1,879,787	117,326,565	0.69%
2024-05-13	61.61	62.60	61.50	62.20	61.38	qfq	1,938,233	120,277,220	-0.16%
2024-05-10	63.50	63.50	62.01	62.30	61.48	qfq	1,798,075	112,602,087	-1.46%
2024-05-09	63.18	63.48	62.50	63.22	62.38	qfq	2,610,900	164,627,060	0.14%
2024-05-08	64.05	64.25	62.51	63.13	62.29	qfq	2,882,664	182,367,862	-1.21%
2024-05-07	64.59	65.32	63.80	63.90	63.05	qfq	3,957,022	254,689,903	0.31%
2024-05-06	64.00	64.50	63.31	63.70	62.86	qfq	4,227,223	270,258,597	3.58%
2024-04-30	62.70	63.30	61.36	61.50	60.69	qfq	3,030,837	189,333,701	1.64%
2024-04-29	59.95	61.34	59.87	60.51	59.71	qfq	2,013,186	122,218,653	0.98%
2024-04-26	58.36	60.02	58.12	59.92	59.13	qfq	2,383,502	141,820,266	1.96%
2024-04-25	58.10	59.18	57.85	58.77	57.99	qfq	1,269,070	74,599,141	1.01%
2024-04-24	57.97	58.37	57.08	58.18	57.41	qfq	1,344,321	77,725,086	0.36%
2024-04-23	57.91	58.99	57.51	57.97	57.20	qfq	2,611,610	151,757,402	0.10%
2024-04-22	53.54	58.44	53.20	57.91	57.14	qfq	4,337,974	247,095,500	8.10%
2024-04-19	54.39	54.54	53.19	53.57	52.86	qfq	941,825	50,539,545	-1.92%
2024-04-18	54.22	55.23	53.68	54.62	53.90	qfq	1,349,844	73,779,804	0.24%
2024-04-17	53.58	54.49	53.50	54.49	53.77	qfq	1,221,860	66,214,338	1.64%
2024-04-16	53.58	54.44	52.99	53.61	52.90	qfq	1,160,106	62,194,914	0.04%
2024-04-15	53.01	54.43	52.84	53.59	52.88	qfq	1,269,426	68,026,682	1.11%
2024-04-12	54.05	54.05	53.00	53.00	52.30	qfq	1,107,205	59,317,888	-1.25%
2024-04-11	54.51	54.98	53.66	53.67	52.96	qfq	1,122,822	60,804,129	-2.24%
2024-04-10	55.48	55.71	54.28	54.90	54.17	qfq	912,865	50,179,280	-1.13%
2024-04-09	53.93	55.62	53.90	55.53	54.79	qfq	1,440,172	79,004,592	3.68%
2024-04-08	56.01	56.01	53.41	53.56	52.85	qfq	2,029,018	109,926,970	-4.56%
2024-04-03	57.11	57.45	56.09	56.12	55.38	qfq	920,588	52,027,278	-1.68%
2024-04-02	57.45	57.57	56.61	57.08	56.32	qfq	949,505	54,094,143	-0.56%
2024-04-01	56.13	57.60	56.13	57.40	56.64	qfq	1,290,137	73,814,010	2.19%
2024-03-29	55.99	56.40	55.35	56.17	55.43	qfq	877,441	49,080,461	0.05%
2024-03-28	56.00	56.69	55.55	56.14	55.40	qfq	1,577,559	88,403,860	0.07%
2024-03-27	57.25	57.90	56.10	56.10	55.36	qfq	1,146,003	65,423,138	-2.26%
2024-03-26	57.25	57.80	56.66	57.40	56.64	qfq	1,200,958	68,593,912	0.26%
2024-03-25	57.85	58.80	57.06	57.25	56.49	qfq	1,395,711	80,534,587	-1.04%
2024-03-22	60.03	60.10	57.83	57.85	57.08	qfq	2,133,234	124,892,710	-3.60%
2024-03-21	61.12	61.29	60.00	60.01	59.22	qfq	1,598,212	96,619,312	-1.70%
2024-03-20	61.65	61.67	60.58	61.05	60.24	qfq	1,519,160	92,647,394	-0.73%
2024-03-19	62.62	62.78	61.42	61.50	60.69	qfq	1,595,269	98,923,479	-1.63%
2024-03-18	62.50	62.79	61.65	62.52	61.69	qfq	1,769,265	110,073,581	0.02%
2024-03-15	62.38	63.57	61.30	62.51	61.68	qfq	1,651,398	102,936,829	-0.54%
2024-03-14	63.69	64.39	62.35	62.85	62.02	qfq	1,728,296	109,291,920	-0.43%
2024-03-13	63.57	63.98	62.49	63.12	62.28	qfq	1,730,229	109,239,385	-1.03%
2024-03-12	61.91	64.08	61.90	63.78	62.94	qfq	2,765,705	174,858,077	2.90%
2024-03-11	59.70	62.10	59.51	61.98	61.16	qfq	2,233,996	136,435,329	3.80%
2024-03-08	60.34	60.85	59.34	59.71	58.92	qfq	1,200,772	71,837,325	-0.90%
2024-03-07	61.40	62.16	60.05	60.25	59.45	qfq	1,736,335	105,970,879	-2.49%
2024-03-06	61.75	62.69	61.20	61.79	60.97	qfq	1,509,013	93,559,469	0.06%
2024-03-05	62.70	63.66	60.75	61.75	60.93	qfq	2,615,191	161,218,434	-2.57%
2024-03-04	63.01	64.40	62.87	63.38	62.54	qfq	1,865,336	118,468,063	-0.20%
2024-03-01	64.26	64.27	62.76	63.51	62.67	qfq	2,628,744	166,636,248	-0.66%
2024-02-29	59.40	64.78	58.50	63.93	63.08	qfq	4,803,950	297,397,868	5.20%
2024-02-28	64.58	64.69	60.45	60.77	59.97	qfq	3,464,123	218,374,791	-1.98%
2024-02-27	60.56	62.00	60.35	62.00	61.18	qfq	1,871,286	114,340,722	1.74%
2024-02-26	61.09	61.50	60.25	60.94	60.13	qfq	1,599,404	97,337,318	-0.25%
2024-02-23	60.89	61.99	60.36	61.09	60.28	qfq	1,575,071	96,060,198	0.16%
2024-02-22	61.10	61.49	60.40	60.99	60.18	qfq	1,303,056	79,244,214	-0.51%
2024-02-21	59.36	62.47	59.27	61.30	60.49	qfq	1,917,810	117,644,866	2.06%
2024-02-20	60.36	61.10	59.33	60.06	59.26	qfq	1,457,815	87,807,725	-0.71%
2024-02-19	61.42	62.87	60.00	60.49	59.69	qfq	2,604,201	158,061,921	-2.72%
2024-02-08	58.79	63.00	58.58	62.18	61.36	qfq	4,217,217	256,365,190	6.51%
2024-02-07	57.19	59.28	57.02	58.38	57.61	qfq	3,021,333	175,416,959	2.40%
2024-02-06	54.28	57.48	53.47	57.01	56.26	qfq	3,113,333	174,351,366	5.03%
2024-02-05	54.18	55.50	50.22	54.28	53.56	qfq	3,778,836	201,243,783	0.48%
2024-02-02	55.72	56.46	52.31	54.02	53.30	qfq	2,672,592	145,686,246	-2.56%
2024-02-01	55.84	57.00	54.70	55.44	54.71	qfq	2,025,569	113,071,018	-0.73%
2024-01-31	57.86	58.48	55.80	55.85	55.11	qfq	2,988,425	170,369,361	-4.33%
2024-01-30	64.79	64.79	55.60	58.38	57.61	qfq	6,505,893	383,307,712	-10.62%
2024-01-29	66.42	67.16	65.11	65.32	64.46	qfq	1,843,200	122,045,383	-0.68%
2024-01-26	67.98	69.48	65.66	65.77	64.90	qfq	2,860,914	193,226,715	-3.86%
2024-01-25	66.99	68.45	66.19	68.41	67.50	qfq	2,727,859	184,514,870	1.65%
2024-01-24	66.90	67.30	64.51	67.30	66.41	qfq	2,295,817	151,655,524	1.36%
2024-01-23	65.10	67.17	64.21	66.40	65.52	qfq	1,823,068	120,876,740	1.45%
2024-01-22	67.43	67.43	65.10	65.45	64.58	qfq	3,015,312	199,366,562	-2.88%
2024-01-19	67.07	67.80	66.60	67.39	66.50	qfq	2,325,784	156,492,455	0.48%
2024-01-18	65.00	67.20	63.98	67.07	66.18	qfq	3,152,815	207,788,974	2.16%
2024-01-17	66.50	67.60	65.62	65.65	64.78	qfq	1,788,818	118,773,710	-1.88%
2024-01-16	66.40	67.00	65.41	66.91	66.02	qfq	1,892,951	125,405,285	0.01%
2024-01-15	66.02	68.43	65.90	66.90	66.01	qfq	2,040,183	137,360,083	0.59%
2024-01-12	67.90	68.45	66.45	66.51	65.63	qfq	2,211,956	149,069,426	-2.92%
2024-01-11	66.10	68.68	66.08	68.51	67.60	qfq	3,547,441	239,805,760	2.62%
2024-01-10	62.60	67.68	62.50	66.76	65.88	qfq	4,591,941	303,589,842	5.52%
2024-01-09	63.01	64.16	61.42	63.27	62.43	qfq	2,198,545	138,121,501	0.27%
2024-01-08	62.70	65.19	62.44	63.10	62.26	qfq	2,546,776	162,693,049	0.06%
2024-01-05	64.43	65.00	62.88	63.06	62.22	qfq	1,670,529	106,699,461	-2.10%
2024-01-04	66.00	66.12	63.90	64.41	63.56	qfq	1,978,529	127,536,163	-2.39%
2024-01-03	65.81	66.70	65.36	65.99	65.12	qfq	1,285,017	84,746,277	0.49%
2024-01-02	66.59	67.27	65.57	65.67	64.80	qfq	1,958,983	129,294,589	-1.88%
2023-12-29	67.54	67.98	66.89	66.93	66.04	qfq	2,537,752	170,765,916	-1.56%
2023-12-28	63.20	68.18	63.17	67.99	67.09	qfq	4,395,856	292,519,308	7.14%
2023-12-27	64.12	64.50	62.42	63.46	62.62	qfq	1,360,409	86,041,650	-0.87%
2023-12-26	64.18	64.56	63.60	64.02	63.17	qfq	1,234,917	79,114,234	-0.39%
2023-12-25	63.67	64.56	63.67	64.27	63.42	qfq	1,155,620	74,122,061	1.01%
2023-12-22	64.21	64.47	63.03	63.63	62.79	qfq	1,912,790	121,614,362	-1.33%
2023-12-21	63.03	65.21	63.03	64.49	63.64	qfq	1,824,031	117,281,819	1.69%
2023-12-20	64.24	65.41	63.34	63.42	62.58	qfq	1,285,334	82,316,186	-1.25%
2023-12-19	63.95	64.42	63.20	64.22	63.37	qfq	1,191,739	76,064,761	0.55%
2023-12-18	65.23	65.34	63.63	63.87	63.02	qfq	1,571,059	101,034,156	-2.08%
2023-12-15	65.38	66.59	65.12	65.23	64.37	qfq	2,004,035	131,753,401	0.42%
2023-12-14	65.15	66.14	64.85	64.96	64.10	qfq	1,581,446	103,550,889	-0.26%
2023-12-13	66.52	66.55	65.08	65.13	64.27	qfq	1,771,828	116,448,274	-2.35%
2023-12-12	67.35	67.80	66.51	66.70	65.82	qfq	1,571,417	105,108,476	-1.32%
2023-12-11	67.30	67.79	65.32	67.59	66.69	qfq	2,728,802	181,370,121	-0.32%
2023-12-08	66.52	67.81	66.12	67.81	66.91	qfq	3,038,636	203,031,713	2.19%
2023-12-07	66.75	66.84	65.00	66.36	65.48	qfq	2,197,483	144,719,240	-0.78%
2023-12-06	66.41	67.57	66.00	66.88	65.99	qfq	1,904,454	126,974,266	0.35%
2023-12-05	67.02	67.83	66.40	66.65	65.77	qfq	2,255,957	151,167,775	-0.70%
2023-12-04	69.51	70.27	67.02	67.12	66.23	qfq	2,638,877	179,301,785	-3.77%
2023-12-01	71.01	71.59	69.48	69.75	68.83	qfq	2,217,314	155,208,471	-2.05%
2023-11-30	73.10	73.28	70.70	71.21	70.27	qfq	2,371,285	169,744,277	-2.44%
2023-11-29	74.54	74.87	72.90	72.99	72.02	qfq	2,072,518	152,292,134	-2.62%
2023-11-28	73.90	75.20	73.84	74.95	73.96	qfq	1,446,549	107,797,159	0.87%
2023-11-27	75.53	75.65	73.80	74.30	73.32	qfq	1,341,094	99,567,021	-1.78%
2023-11-24	76.17	76.46	75.50	75.65	74.65	qfq	998,027	75,658,948	-0.71%
2023-11-23	75.86	76.60	75.80	76.19	75.18	qfq	851,033	64,828,645	0.24%
2023-11-22	77.35	77.65	76.00	76.01	75.00	qfq	1,317,498	101,312,399	-2.01%
2023-11-21	77.72	78.50	77.34	77.57	76.54	qfq	1,478,302	115,362,388	-0.19%
2023-11-20	77.04	78.21	76.40	77.72	76.69	qfq	1,412,665	109,150,827	0.74%
2023-11-17	76.10	77.19	75.71	77.15	76.13	qfq	1,385,456	106,131,542	1.31%
2023-11-16	77.10	77.43	76.01	76.15	75.14	qfq	995,731	76,184,148	-1.41%
2023-11-15	77.03	78.01	76.96	77.24	76.22	qfq	1,550,517	120,129,610	0.98%
2023-11-14	76.51	77.87	75.89	76.49	75.48	qfq	1,400,071	107,323,487	0.01%
2023-11-13	78.06	78.43	75.95	76.48	75.47	qfq	1,281,612	98,272,444	-1.27%
2023-11-10	77.89	78.15	77.06	77.46	76.43	qfq	874,149	67,709,263	-0.76%
2023-11-09	77.55	78.98	77.55	78.05	77.02	qfq	1,325,391	103,679,747	0.14%
2023-11-08	77.88	78.73	77.41	77.94	76.91	qfq	1,643,541	128,316,230	0.01%
2023-11-07	78.19	78.80	77.35	77.93	76.90	qfq	1,609,579	125,516,158	-0.69%
2023-11-06	76.98	79.50	76.81	78.47	77.43	qfq	2,703,925	211,076,456	2.58%
2023-11-03	74.75	77.67	74.60	76.50	75.49	qfq	2,072,266	158,445,426	2.40%
2023-11-02	75.00	75.94	74.69	74.71	73.72	qfq	1,344,550	101,244,214	-0.95%
2023-11-01	77.35	77.77	75.21	75.43	74.43	qfq	1,823,650	139,051,482	-1.35%
2023-10-31	75.59	78.38	73.88	76.46	75.45	qfq	2,769,835	211,069,509	-0.31%
2023-10-30	75.70	77.76	75.60	76.70	75.68	qfq	2,378,940	182,664,006	0.52%
2023-10-27	75.00	76.76	74.80	76.30	75.29	qfq	2,643,715	201,393,264	1.54%
2023-10-26	74.04	75.75	73.55	75.14	74.15	qfq	1,455,796	108,907,362	0.93%
2023-10-25	79.50	79.56	73.95	74.45	73.46	qfq	2,862,849	218,010,530	-5.83%
2023-10-24	77.18	79.30	76.88	79.06	78.01	qfq	1,521,842	119,598,490	3.08%
2023-10-23	77.06	77.82	76.33	76.70	75.68	qfq	1,110,491	85,703,152	-0.20%
2023-10-20	77.65	78.58	76.63	76.85	75.83	qfq	1,328,008	102,710,918	-1.16%
2023-10-19	79.21	79.61	77.75	77.75	76.72	qfq	1,448,982	113,702,636	-2.32%
2023-10-18	82.00	82.28	79.50	79.60	78.55	qfq	1,451,906	116,893,829	-3.05%
2023-10-17	83.64	83.64	81.81	82.10	81.01	qfq	1,026,749	84,592,537	-1.23%
2023-10-16	84.98	86.20	82.74	83.12	82.02	qfq	1,189,510	99,989,596	-1.98%
2023-10-13	85.60	85.99	84.58	84.80	83.68	qfq	1,104,074	93,837,691	-1.37%
2023-10-12	86.80	87.49	85.67	85.98	84.84	qfq	1,211,982	104,425,991	-0.60%
2023-10-11	85.70	87.36	85.00	86.50	85.35	qfq	1,299,072	112,571,639	1.37%
2023-10-10	86.30	87.44	85.33	85.33	84.20	qfq	1,026,622	88,341,528	-1.35%
2023-10-09	86.26	86.74	85.28	86.50	85.35	qfq	1,055,253	90,741,679	-0.28%
2023-09-28	88.91	89.00	86.26	86.74	85.59	qfq	1,619,374	141,257,088	-2.00%
2023-09-27	87.51	89.48	87.51	88.51	87.34	qfq	1,140,615	101,172,072	0.77%
2023-09-26	90.00	90.27	87.79	87.83	86.67	qfq	1,354,856	120,095,435	-1.83%
2023-09-25	90.30	90.45	89.00	89.47	88.29	qfq	1,013,735	91,060,392	-0.58%
2023-09-22	89.00	90.48	87.86	89.99	88.80	qfq	1,056,778	94,331,989	1.24%
2023-09-21	89.05	89.80	88.80	88.89	87.71	qfq	778,541	69,407,086	-0.79%
2023-09-20	89.00	89.92	88.80	89.60	88.41	qfq	645,237	57,816,325	0.22%
2023-09-19	91.00	91.00	88.66	89.40	88.22	qfq	842,281	75,279,251	-1.11%
2023-09-18	88.60	90.56	88.60	90.40	89.20	qfq	1,039,166	93,695,734	1.16%
2023-09-15	88.88	90.10	88.33	89.36	88.18	qfq	912,898	81,497,015	0.64%
2023-09-14	89.52	90.50	88.30	88.79	87.61	qfq	864,573	77,026,033	-1.11%
2023-09-13	90.51	91.26	89.40	89.79	88.60	qfq	928,169	83,491,912	-0.76%
2023-09-12	90.80	91.38	90.02	90.48	89.28	qfq	670,933	60,807,226	-0.46%
2023-09-11	89.00	91.50	89.00	90.90	89.70	qfq	1,170,869	106,082,001	2.13%
2023-09-08	90.48	90.74	88.96	89.00	87.82	qfq	1,053,311	94,374,801	-1.64%
2023-09-07	92.00	93.28	90.42	90.48	89.28	qfq	1,245,040	114,177,836	-2.29%
2023-09-06	92.78	93.16	91.65	92.60	91.37	qfq	1,064,639	98,327,489	-0.63%
2023-09-05	93.16	93.92	93.00	93.19	91.96	qfq	853,790	79,656,718	-0.78%
2023-09-04	92.31	94.45	92.31	93.92	92.68	qfq	1,592,409	149,295,059	1.13%
2023-09-01	92.98	93.69	92.00	92.87	91.64	qfq	899,341	83,531,401	0.33%
2023-08-31	93.21	93.85	91.30	92.56	91.33	qfq	1,798,340	166,176,238	-1.06%
2023-08-30	92.50	94.10	91.28	93.55	92.31	qfq	2,532,170	235,306,009	-0.21%
2023-08-29	91.23	94.27	90.63	93.75	92.51	qfq	2,257,456	209,998,163	2.65%
2023-08-28	94.78	95.09	90.61	91.33	90.12	qfq	2,443,473	225,757,406	2.62%
2023-08-25	89.02	89.48	87.67	89.00	87.82	qfq	1,463,116	129,685,239	0.00%
2023-08-24	88.20	89.70	87.20	89.00	87.82	qfq	1,649,091	146,310,183	0.91%
2023-08-23	92.70	92.70	88.20	88.20	87.03	qfq	2,815,519	251,681,371	-5.16%
2023-08-22	97.87	98.60	90.40	93.00	91.77	qfq	3,681,357	343,237,746	-4.99%
2023-08-21	96.39	99.40	95.52	97.88	96.58	qfq	2,496,407	245,226,575	0.54%
2023-08-18	98.60	99.49	97.18	97.35	96.06	qfq	2,395,052	235,822,235	-0.46%
2023-08-17	95.85	98.05	94.97	97.80	96.50	qfq	2,004,137	194,980,252	1.77%
2023-08-16	95.88	97.25	95.58	96.10	94.83	qfq	1,371,341	132,539,625	0.42%
2023-08-15	95.00	95.95	94.21	95.70	94.43	qfq	1,234,276	117,552,104	0.55%
2023-08-14	94.51	95.59	93.33	95.18	93.92	qfq	1,175,074	111,418,709	-0.76%
2023-08-11	96.89	97.42	95.80	95.91	94.64	qfq	1,468,580	142,029,214	-1.01%
2023-08-10	95.00	97.21	94.94	96.89	95.61	qfq	1,149,030	110,555,975	0.77%
2023-08-09	94.87	96.56	94.87	96.15	94.88	qfq	1,421,498	136,729,315	0.80%
2023-08-08	94.10	95.75	94.01	95.39	94.13	qfq	1,131,208	107,576,564	0.89%
2023-08-07	96.51	96.98	94.35	94.55	93.30	qfq	1,443,297	137,152,402	-2.34%
2023-08-04	96.80	98.45	96.51	96.82	95.54	qfq	2,331,917	227,423,883	1.08%
2023-08-03	95.55	96.12	93.70	95.79	94.52	qfq	1,789,157	169,981,732	0.25%
2023-08-02	94.98	95.85	94.71	95.55	94.28	qfq	1,172,716	111,782,764	0.39%
2023-08-01	96.51	97.38	95.00	95.18	93.92	qfq	2,060,701	197,659,254	-2.30%
2023-07-31	96.97	99.32	95.80	97.42	96.13	qfq	3,163,214	307,952,350	0.46%
2023-07-28	95.80	97.21	94.82	96.97	95.69	qfq	2,930,495	282,323,500	1.12%
2023-07-27	94.34	96.20	94.00	95.90	94.63	qfq	2,895,740	276,386,760	1.27%
2023-07-26	93.90	95.50	93.30	94.70	93.45	qfq	1,914,007	181,278,376	0.74%
2023-07-25	94.50	94.80	93.48	94.00	92.76	qfq	2,324,016	218,724,757	0.75%
2023-07-24	93.82	93.96	92.58	93.30	92.06	qfq	1,581,223	147,417,175	-0.55%
2023-07-21	90.49	93.95	90.09	93.82	92.58	qfq	3,922,869	364,280,125	4.04%
2023-07-20	90.36	91.40	90.01	90.18	88.99	qfq	1,306,418	118,562,946	0.60%
2023-07-19	89.67	90.43	89.35	89.64	88.45	qfq	708,449	63,646,826	-0.48%
2023-07-18	89.11	90.18	89.11	90.07	88.88	qfq	776,811	69,794,071	0.54%