SECURITY DETAIL · RAW DATA

科华数据002335.SZ

ASZSECNYSTOCK

最近收盘价29.752026-07-17

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）25,027,842

成交额（元）766,148,327

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 4 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
2026-05-22	2026-05-29	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-22	2026-05-29	bonus_share	—	—	0.45	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-30	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-25	2024-05-31	cash_dividend	0.12	—	—	—	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	31.98	32.16	29.60	29.75	29.75	qfq	25,027,842	766,148,327	-6.65%
2026-07-16	32.50	33.21	31.39	31.87	31.87	qfq	19,393,013	627,050,221	-2.15%
2026-07-15	33.55	34.05	32.42	32.57	32.57	qfq	19,625,246	652,080,432	-3.70%
2026-07-14	33.95	34.35	32.04	33.82	33.82	qfq	25,059,053	834,796,800	0.74%
2026-07-13	35.74	36.19	33.57	33.57	33.57	qfq	26,271,888	908,377,846	-7.01%
2026-07-10	35.60	37.89	35.50	36.10	36.10	qfq	34,068,454	1,256,523,090	0.84%
2026-07-09	36.48	36.75	33.52	35.80	35.80	qfq	31,941,620	1,132,756,657	-1.38%
2026-07-08	36.04	36.88	35.05	36.30	36.30	qfq	24,838,927	895,772,965	0.86%
2026-07-07	38.05	38.26	35.80	35.99	35.99	qfq	30,779,627	1,127,816,395	-5.14%
2026-07-06	37.95	39.08	37.62	37.94	37.94	qfq	25,990,883	993,158,122	-0.03%
2026-07-03	37.99	39.19	37.55	37.95	37.95	qfq	32,033,221	1,226,265,087	0.37%
2026-07-02	39.21	40.00	37.69	37.81	37.81	qfq	40,627,217	1,568,765,684	-5.80%
2026-07-01	42.50	43.40	39.50	40.14	40.14	qfq	67,582,368	2,744,014,090	-5.44%
2026-06-30	41.88	43.65	41.51	42.45	42.45	qfq	51,650,207	2,202,537,181	0.43%
2026-06-29	43.02	44.49	41.85	42.27	42.27	qfq	64,593,415	2,784,247,245	-3.09%
2026-06-26	43.43	44.87	43.00	43.62	43.62	qfq	97,712,898	4,289,223,171	3.24%
2026-06-25	38.20	42.26	37.90	42.25	42.25	qfq	63,995,245	2,586,945,435	9.97%
2026-06-24	38.00	38.92	36.96	38.42	38.42	qfq	27,160,339	1,025,888,973	0.03%
2026-06-23	40.99	41.20	38.20	38.41	38.41	qfq	32,722,035	1,287,456,664	-4.14%
2026-06-22	39.45	40.38	38.80	40.07	40.07	qfq	35,262,760	1,398,717,654	1.75%
2026-06-18	39.09	39.86	38.87	39.38	39.38	qfq	34,302,206	1,349,040,387	1.16%
2026-06-17	38.96	39.80	38.43	38.93	38.93	qfq	22,764,933	887,163,691	-0.26%
2026-06-16	39.24	39.48	38.77	39.03	39.03	qfq	28,241,256	1,104,905,167	-0.51%
2026-06-15	36.50	39.23	36.50	39.23	39.23	qfq	42,137,762	1,608,597,691	10.01%
2026-06-12	36.14	37.05	35.66	35.66	35.66	qfq	27,774,764	1,009,423,650	0.82%
2026-06-11	36.61	36.80	35.12	35.37	35.37	qfq	26,731,404	954,150,489	-4.33%
2026-06-10	37.69	38.30	36.50	36.97	36.97	qfq	23,396,436	872,942,890	-2.20%
2026-06-09	36.66	37.86	35.93	37.80	37.80	qfq	28,126,708	1,045,919,375	4.97%
2026-06-08	37.00	37.93	35.92	36.01	36.01	qfq	27,308,327	1,005,802,521	-6.49%
2026-06-05	39.70	39.81	38.33	38.51	38.51	qfq	27,281,468	1,062,780,942	-3.51%
2026-06-04	39.97	40.75	39.70	39.91	39.91	qfq	22,317,766	894,487,317	-1.33%
2026-06-03	40.77	41.41	39.91	40.45	40.45	qfq	34,159,021	1,391,700,466	-1.00%
2026-06-02	38.67	41.96	37.13	40.86	40.86	qfq	48,323,583	1,941,494,089	7.10%
2026-06-01	39.07	39.32	38.10	38.15	38.15	qfq	24,269,141	938,997,046	-2.33%
2026-05-29	41.50	41.85	38.69	39.06	39.06	qfq	28,775,406	1,149,317,831	-35.44%
2026-05-28	60.10	60.78	58.51	60.50	41.38	qfq	20,735,824	1,240,935,966	0.45%
2026-05-27	61.28	62.97	59.70	60.23	41.19	qfq	23,979,303	1,471,588,351	-1.68%
2026-05-26	63.40	63.40	60.39	61.26	41.90	qfq	27,720,527	1,702,940,871	-4.01%
2026-05-25	64.50	64.99	63.01	63.82	43.65	qfq	21,264,530	1,353,643,214	-0.42%
2026-05-22	63.10	64.34	62.50	64.09	43.83	qfq	21,150,638	1,345,046,803	3.01%
2026-05-21	67.37	67.37	62.00	62.22	42.56	qfq	40,959,733	2,649,186,106	-7.00%
2026-05-20	67.39	67.94	65.70	66.90	45.76	qfq	23,390,342	1,560,911,363	-1.21%
2026-05-19	66.51	68.20	65.15	67.72	46.32	qfq	32,087,739	2,137,089,147	0.06%
2026-05-18	67.00	69.30	66.90	67.68	46.29	qfq	30,575,870	2,083,637,455	-0.21%
2026-05-15	66.83	68.68	65.90	67.82	46.39	qfq	47,435,429	3,202,570,602	3.07%
2026-05-14	72.51	72.72	65.80	65.80	45.00	qfq	65,338,619	4,422,628,678	-7.64%
2026-05-13	67.64	71.60	66.93	71.24	48.72	qfq	55,391,324	3,887,995,982	4.93%
2026-05-12	69.00	69.15	66.81	67.89	46.43	qfq	31,839,954	2,159,896,655	-1.95%
2026-05-11	69.53	70.24	67.88	69.24	47.36	qfq	42,942,717	2,968,160,751	1.48%
2026-05-08	69.00	69.35	67.51	68.23	46.67	qfq	48,118,678	3,290,386,097	-1.34%
2026-05-07	63.46	69.16	62.51	69.16	47.30	qfq	58,642,022	3,877,049,278	10.00%
2026-05-06	61.61	63.33	61.17	62.87	43.00	qfq	28,619,751	1,793,582,276	3.25%
2026-04-30	62.01	62.29	60.12	60.89	41.65	qfq	20,096,552	1,223,907,094	-1.47%
2026-04-29	61.20	63.33	60.50	61.80	42.27	qfq	26,669,734	1,653,853,218	0.98%
2026-04-28	63.40	63.42	60.74	61.20	41.86	qfq	21,416,784	1,323,198,054	-3.55%
2026-04-27	64.64	65.21	62.16	63.45	43.40	qfq	27,272,112	1,734,176,053	-1.84%
2026-04-24	66.69	67.44	63.90	64.64	44.21	qfq	32,167,133	2,087,973,478	-4.28%
2026-04-23	67.85	69.86	66.22	67.53	46.19	qfq	40,623,934	2,756,669,516	-0.22%
2026-04-22	66.42	68.11	66.19	67.68	46.29	qfq	36,837,299	2,479,369,939	0.39%
2026-04-21	63.32	67.50	61.59	67.42	46.11	qfq	58,346,344	3,819,082,115	5.31%
2026-04-20	61.11	64.75	60.70	64.02	43.79	qfq	33,742,858	2,120,177,426	4.27%
2026-04-17	61.59	62.00	60.79	61.40	41.99	qfq	19,483,199	1,196,968,614	-1.06%
2026-04-16	60.43	62.93	60.33	62.06	42.45	qfq	25,803,740	1,592,076,654	2.66%
2026-04-15	61.73	62.00	60.07	60.45	41.35	qfq	25,014,000	1,526,761,154	-0.67%
2026-04-14	60.10	61.46	60.05	60.86	41.63	qfq	23,816,962	1,446,379,323	2.87%
2026-04-13	58.58	59.92	58.50	59.16	40.46	qfq	18,076,255	1,071,063,949	-0.45%
2026-04-10	59.00	60.56	58.54	59.43	40.65	qfq	27,232,875	1,624,606,967	1.12%
2026-04-09	56.81	59.90	56.61	58.77	40.20	qfq	30,652,333	1,798,041,157	2.05%
2026-04-08	54.79	57.60	54.55	57.59	39.39	qfq	27,056,479	1,521,584,213	8.82%
2026-04-07	53.50	53.79	52.80	52.92	36.19	qfq	10,992,424	585,464,789	-1.03%
2026-04-03	54.17	54.49	52.91	53.47	36.57	qfq	14,054,181	754,532,329	-0.34%
2026-04-02	56.06	56.30	53.28	53.65	36.69	qfq	23,682,168	1,293,328,218	-5.63%
2026-04-01	56.60	57.19	56.03	56.85	38.88	qfq	18,235,873	1,034,306,929	2.75%
2026-03-31	58.15	58.40	55.00	55.33	37.84	qfq	24,883,642	1,410,542,708	-4.83%
2026-03-30	57.03	58.50	55.88	58.14	39.77	qfq	20,339,656	1,163,643,233	-0.15%
2026-03-27	57.05	59.18	56.90	58.23	39.83	qfq	18,126,560	1,051,704,804	-0.34%
2026-03-26	60.58	60.80	58.02	58.43	39.96	qfq	23,920,103	1,418,218,110	-4.43%
2026-03-25	59.75	61.78	59.75	61.14	41.82	qfq	27,986,318	1,707,678,460	3.75%
2026-03-24	60.00	60.37	56.85	58.93	40.31	qfq	28,939,470	1,687,598,045	0.34%
2026-03-23	61.80	63.44	58.56	58.73	40.17	qfq	31,311,100	1,918,824,549	-6.70%
2026-03-20	65.86	66.00	62.90	62.95	43.06	qfq	35,936,039	2,306,088,134	-3.89%
2026-03-19	64.46	67.40	64.39	65.50	44.80	qfq	39,624,438	2,608,436,240	-1.50%
2026-03-18	62.54	66.77	62.54	66.50	45.48	qfq	47,954,673	3,100,817,278	7.41%
2026-03-17	64.52	65.29	61.74	61.91	42.34	qfq	29,557,722	1,875,532,398	-2.92%
2026-03-16	64.00	64.23	60.68	63.77	43.62	qfq	35,963,490	2,258,946,853	-0.45%
2026-03-13	67.74	68.66	63.90	64.06	43.81	qfq	53,794,404	3,521,903,242	-6.30%
2026-03-12	69.13	70.33	67.80	68.37	46.76	qfq	60,752,049	4,194,415,983	0.59%
2026-03-11	69.82	72.82	67.30	67.97	46.49	qfq	92,866,000	6,458,978,768	-2.17%
2026-03-10	64.60	69.48	62.69	69.48	47.52	qfq	78,431,575	5,177,222,307	10.01%
2026-03-09	60.80	63.59	58.28	63.16	43.20	qfq	45,616,586	2,794,353,477	4.05%
2026-03-06	58.46	62.17	58.46	60.70	41.52	qfq	37,599,178	2,271,707,163	4.87%
2026-03-05	57.87	58.23	56.71	57.88	39.59	qfq	17,192,003	990,347,511	2.14%
2026-03-04	55.90	58.50	55.75	56.67	38.76	qfq	17,546,655	1,004,350,741	0.14%
2026-03-03	62.02	62.37	56.50	56.59	38.71	qfq	37,361,481	2,182,877,703	-8.80%
2026-03-02	61.01	62.72	60.60	62.05	42.44	qfq	22,842,071	1,412,331,326	-0.96%
2026-02-27	60.37	63.80	59.70	62.65	42.85	qfq	29,243,901	1,813,262,415	1.70%
2026-02-26	59.34	61.90	58.55	61.60	42.13	qfq	29,881,428	1,813,297,166	4.66%
2026-02-25	59.18	59.99	58.38	58.86	40.26	qfq	17,896,855	1,056,510,143	-1.06%
2026-02-24	61.88	62.01	58.50	59.49	40.69	qfq	25,156,660	1,499,649,455	-3.61%
2026-02-13	62.84	63.93	61.60	61.72	42.21	qfq	24,368,221	1,523,770,680	-3.14%
2026-02-12	60.31	64.50	60.11	63.72	43.58	qfq	43,851,420	2,743,290,674	7.45%
2026-02-11	60.00	60.97	59.22	59.30	40.56	qfq	15,587,068	937,245,870	-0.30%
2026-02-10	59.60	61.11	59.37	59.48	40.68	qfq	19,736,591	1,187,741,326	0.00%
2026-02-09	58.77	60.32	58.07	59.48	40.68	qfq	20,233,073	1,200,082,077	3.44%
2026-02-06	55.91	58.74	55.11	57.50	39.33	qfq	17,667,532	1,011,661,657	2.28%
2026-02-05	58.00	58.49	56.07	56.22	38.45	qfq	19,346,718	1,097,538,022	-4.49%
2026-02-04	60.80	61.20	57.90	58.86	40.26	qfq	29,562,623	1,743,367,296	-4.79%
2026-02-03	62.26	62.80	58.53	61.82	42.28	qfq	34,577,021	2,099,598,107	0.55%
2026-02-02	64.00	65.04	61.45	61.48	42.05	qfq	27,611,100	1,745,656,190	-1.63%
2026-01-30	62.68	63.95	60.12	62.50	42.75	qfq	25,886,299	1,605,913,692	-0.89%
2026-01-29	63.02	66.30	61.36	63.06	43.13	qfq	37,973,723	2,446,623,087	-1.97%
2026-01-28	65.52	66.34	63.75	64.33	44.00	qfq	28,705,047	1,861,615,530	-1.41%
2026-01-27	65.55	66.00	63.26	65.25	44.63	qfq	39,062,445	2,531,829,220	1.32%
2026-01-26	66.00	67.00	62.83	64.40	44.05	qfq	37,903,494	2,436,439,551	3.60%
2026-01-23	62.50	62.96	61.57	62.16	42.51	qfq	18,597,218	1,155,914,750	-0.03%
2026-01-22	61.51	62.33	60.89	62.18	42.53	qfq	18,058,442	1,113,574,639	1.07%
2026-01-21	59.80	61.77	59.61	61.52	42.08	qfq	19,397,840	1,185,905,127	2.16%
2026-01-20	61.99	62.48	59.68	60.22	41.19	qfq	24,254,072	1,467,784,579	-3.03%
2026-01-19	61.56	63.33	61.00	62.10	42.47	qfq	22,773,562	1,419,080,662	-0.59%
2026-01-16	64.08	64.10	62.00	62.47	42.73	qfq	26,164,282	1,638,943,712	-1.05%
2026-01-15	64.00	65.30	62.62	63.13	43.18	qfq	27,257,157	1,727,643,203	-1.90%
2026-01-14	61.52	66.21	61.52	64.35	44.01	qfq	48,676,304	3,099,972,300	4.58%
2026-01-13	65.73	65.80	61.43	61.53	42.08	qfq	45,434,598	2,849,107,652	-6.96%
2026-01-12	67.00	67.89	64.22	66.13	45.23	qfq	54,149,870	3,572,827,519	-0.41%
2026-01-09	62.51	66.63	61.72	66.40	45.41	qfq	54,805,305	3,525,853,719	8.13%
2026-01-08	61.20	64.19	60.50	61.41	42.00	qfq	49,027,457	3,044,181,705	0.23%
2026-01-07	57.95	62.20	57.75	61.27	41.91	qfq	52,786,112	3,166,648,802	5.17%
2026-01-06	57.60	58.47	57.00	58.26	39.85	qfq	31,042,984	1,794,427,885	1.22%
2026-01-05	55.60	57.99	55.60	57.56	39.37	qfq	32,593,126	1,858,730,956	3.66%
2025-12-31	56.75	56.75	55.18	55.53	37.98	qfq	21,388,848	1,190,899,378	-2.15%
2025-12-30	55.10	57.50	54.68	56.75	38.81	qfq	30,278,015	1,712,886,236	2.31%
2025-12-29	56.20	57.10	55.06	55.47	37.94	qfq	21,375,312	1,196,763,329	-0.80%
2025-12-26	56.43	56.70	55.50	55.92	38.25	qfq	22,035,723	1,235,089,653	-1.20%
2025-12-25	56.70	57.20	55.81	56.60	38.71	qfq	26,935,035	1,521,069,405	-0.54%
2025-12-24	55.90	57.99	55.38	56.91	38.92	qfq	43,072,648	2,456,857,785	3.17%
2025-12-23	53.55	55.38	52.80	55.16	37.73	qfq	29,745,147	1,620,105,754	3.01%
2025-12-22	52.48	54.16	52.47	53.55	36.63	qfq	22,804,926	1,219,715,743	2.06%
2025-12-19	53.50	53.71	52.23	52.47	35.89	qfq	19,298,205	1,018,214,938	-0.98%
2025-12-18	55.00	55.10	52.96	52.99	36.24	qfq	28,136,480	1,517,489,199	-5.04%
2025-12-17	53.67	55.96	53.52	55.80	38.16	qfq	26,089,350	1,432,118,326	3.53%
2025-12-16	53.98	55.82	52.68	53.90	36.87	qfq	21,904,725	1,181,013,078	-0.94%
2025-12-15	56.28	56.75	54.22	54.41	37.21	qfq	23,851,449	1,323,375,157	-4.21%
2025-12-12	54.77	56.80	54.00	56.80	38.85	qfq	31,188,206	1,728,318,331	3.71%
2025-12-11	56.45	56.51	54.75	54.77	37.46	qfq	22,225,951	1,233,493,266	-2.89%
2025-12-10	58.00	58.00	55.78	56.40	38.58	qfq	32,375,789	1,829,055,512	-3.64%
2025-12-09	57.31	59.19	57.31	58.53	40.03	qfq	52,028,469	3,034,002,060	3.94%
2025-12-08	54.77	56.68	54.76	56.31	38.51	qfq	34,241,734	1,920,419,446	2.85%
2025-12-05	53.88	55.55	52.86	54.75	37.45	qfq	27,408,299	1,491,932,375	1.61%
2025-12-04	52.83	54.28	52.59	53.88	36.85	qfq	20,233,330	1,084,002,982	0.97%
2025-12-03	53.30	55.06	52.91	53.36	36.50	qfq	28,991,553	1,564,056,446	0.13%
2025-12-02	53.93	54.38	52.86	53.29	36.45	qfq	16,954,453	905,639,517	-0.71%
2025-12-01	53.33	54.07	52.51	53.67	36.71	qfq	19,626,464	1,048,326,810	1.02%
2025-11-28	52.10	53.28	51.97	53.13	36.34	qfq	17,164,178	906,571,429	2.09%
2025-11-27	52.08	53.85	51.90	52.04	35.59	qfq	18,281,518	965,628,472	-0.50%
2025-11-26	51.71	53.11	51.25	52.30	35.77	qfq	17,638,693	926,837,436	0.65%
2025-11-25	51.60	53.50	51.60	51.96	35.54	qfq	22,102,131	1,159,533,862	1.52%
2025-11-24	50.28	51.61	49.99	51.18	35.00	qfq	21,948,330	1,114,314,798	2.73%
2025-11-21	51.21	51.99	49.57	49.82	34.07	qfq	23,805,518	1,203,108,312	-5.82%
2025-11-20	54.10	54.87	52.61	52.90	36.18	qfq	13,026,179	693,164,909	-1.12%
2025-11-19	54.53	55.20	53.10	53.50	36.59	qfq	17,797,571	957,339,145	-1.89%
2025-11-18	54.91	55.70	54.21	54.53	37.30	qfq	23,170,121	1,273,915,451	-0.89%
2025-11-17	54.08	55.85	54.04	55.02	37.63	qfq	24,125,133	1,327,077,174	0.92%
2025-11-14	55.00	55.94	53.80	54.52	37.29	qfq	38,957,209	2,134,379,705	-5.40%
2025-11-13	53.10	57.87	52.41	57.63	39.42	qfq	48,078,001	2,680,800,888	9.52%
2025-11-12	54.15	54.15	51.88	52.62	35.99	qfq	21,993,009	1,158,701,949	-2.92%
2025-11-11	55.32	56.15	53.73	54.20	37.07	qfq	23,763,456	1,301,715,934	-1.79%
2025-11-10	57.02	57.48	54.69	55.19	37.75	qfq	25,535,279	1,414,794,492	-2.61%
2025-11-07	57.05	57.58	56.15	56.67	38.76	qfq	30,688,208	1,744,655,936	-1.70%
2025-11-06	55.69	57.94	55.11	57.65	39.43	qfq	51,004,393	2,907,620,993	3.71%
2025-11-05	52.49	56.21	52.40	55.59	38.02	qfq	39,212,993	2,149,402,527	3.85%
2025-11-04	54.83	55.20	53.05	53.53	36.61	qfq	21,284,791	1,148,986,524	-2.34%
2025-11-03	54.22	54.91	53.00	54.81	37.49	qfq	28,997,783	1,564,248,434	0.42%
2025-10-31	56.01	56.43	54.50	54.58	37.33	qfq	31,011,390	1,715,392,136	-0.84%
2025-10-30	57.00	57.00	54.97	55.04	37.64	qfq	41,929,622	2,331,619,158	-4.04%
2025-10-29	56.60	58.30	55.91	57.36	39.23	qfq	47,260,830	2,705,447,519	1.88%
2025-10-28	57.33	57.79	54.98	56.30	38.51	qfq	66,068,001	3,725,661,956	-5.22%
2025-10-27	67.01	67.95	59.40	59.40	40.63	qfq	68,022,638	4,145,729,463	-10.00%
2025-10-24	62.44	66.38	62.40	66.00	45.14	qfq	27,443,220	1,781,078,415	7.32%
2025-10-23	61.80	62.75	60.32	61.50	42.06	qfq	13,561,853	829,869,372	-1.32%
2025-10-22	62.92	63.83	61.68	62.32	42.62	qfq	13,282,049	826,988,610	-2.09%
2025-10-21	61.90	63.80	61.56	63.65	43.53	qfq	20,616,356	1,296,098,234	2.66%
2025-10-20	62.25	63.20	61.02	62.00	42.41	qfq	15,562,309	965,397,029	1.97%
2025-10-17	65.28	65.42	60.52	60.80	41.58	qfq	24,700,195	1,538,922,412	-7.01%
2025-10-16	66.58	67.26	65.00	65.38	44.72	qfq	19,518,108	1,283,762,700	-1.34%
2025-10-15	62.01	67.36	61.69	66.27	45.33	qfq	27,162,922	1,759,100,179	5.81%
2025-10-14	68.80	69.18	62.21	62.63	42.84	qfq	34,913,085	2,272,400,781	-5.71%
2025-10-13	64.75	67.72	64.68	66.42	45.43	qfq	25,482,046	1,686,324,975	-3.71%
2025-10-10	70.30	71.76	68.88	68.98	47.18	qfq	21,025,577	1,473,262,535	-3.06%
2025-10-09	71.00	73.38	70.00	71.16	48.67	qfq	28,756,403	2,063,962,428	-0.48%
2025-09-30	73.60	74.40	71.18	71.50	48.90	qfq	36,735,877	2,652,752,277	-3.56%
2025-09-29	73.00	75.90	72.26	74.14	50.71	qfq	29,873,949	2,211,938,025	0.05%
2025-09-26	76.88	79.15	74.01	74.10	50.68	qfq	32,760,549	2,478,253,696	-3.77%
2025-09-25	73.50	78.90	72.30	77.00	52.66	qfq	49,531,449	3,756,016,952	4.99%
2025-09-24	74.17	74.50	71.50	73.34	50.16	qfq	42,362,956	3,098,771,006	-3.59%
2025-09-23	74.58	77.38	72.45	76.07	52.03	qfq	53,976,953	4,036,822,354	5.80%
2025-09-22	73.93	73.93	67.80	71.90	49.18	qfq	50,043,967	3,527,687,346	-2.43%
2025-09-19	71.00	74.99	69.85	73.69	50.40	qfq	49,889,464	3,613,947,373	5.29%
2025-09-18	71.31	73.70	68.01	69.99	47.87	qfq	48,729,389	3,462,110,393	-1.81%
2025-09-17	69.47	72.77	67.30	71.28	48.75	qfq	49,618,252	3,471,787,200	2.41%
2025-09-16	68.30	71.33	68.18	69.60	47.60	qfq	45,893,753	3,192,810,481	-1.07%
2025-09-15	69.00	70.96	66.30	70.35	48.12	qfq	82,174,544	5,618,929,938	1.90%
2025-09-12	67.01	69.04	66.40	69.04	47.22	qfq	14,200,874	967,922,527	10.01%
2025-09-11	57.57	62.76	57.05	62.76	42.93	qfq	40,485,851	2,463,801,423	10.01%
2025-09-10	55.05	57.58	55.05	57.05	39.02	qfq	40,463,866	2,286,083,694	2.61%
2025-09-09	54.48	57.40	53.10	55.60	38.03	qfq	44,756,865	2,483,580,038	3.52%
2025-09-08	56.60	56.80	53.51	53.71	36.74	qfq	38,667,512	2,117,119,689	-2.35%
2025-09-05	49.90	55.00	49.71	55.00	37.62	qfq	44,032,773	2,318,239,153	10.00%
2025-09-04	53.40	55.15	48.89	50.00	34.20	qfq	38,862,673	2,000,816,545	-5.55%
2025-09-03	53.00	54.49	51.84	52.94	36.21	qfq	32,413,373	1,721,541,081	-0.47%
2025-09-02	57.33	58.78	52.67	53.19	36.38	qfq	50,682,378	2,787,912,318	-7.19%
2025-09-01	61.39	63.55	56.06	57.31	39.20	qfq	58,937,557	3,449,194,433	-0.86%
2025-08-29	58.97	59.03	56.10	57.81	39.54	qfq	43,582,668	2,500,889,996	0.02%
2025-08-28	53.60	58.45	53.45	57.80	39.53	qfq	62,188,201	3,482,632,908	6.39%
2025-08-27	53.00	57.15	52.98	54.33	37.16	qfq	74,885,624	4,153,811,206	4.58%
2025-08-26	51.08	52.99	50.83	51.95	35.53	qfq	32,634,068	1,693,565,988	0.25%
2025-08-25	52.89	54.38	51.55	51.82	35.44	qfq	49,749,538	2,633,010,825	-0.35%
2025-08-22	49.58	52.50	49.51	52.00	35.57	qfq	44,683,364	2,275,341,638	3.38%
2025-08-21	50.60	51.26	48.50	50.30	34.40	qfq	43,195,459	2,150,140,321	-0.65%
2025-08-20	51.01	51.22	48.51	50.63	34.63	qfq	54,938,959	2,741,638,689	-4.11%
2025-08-19	53.25	54.37	51.35	52.80	36.11	qfq	54,884,165	2,899,983,869	1.54%
2025-08-18	49.05	53.11	48.82	52.00	35.57	qfq	62,105,211	3,174,168,663	7.71%
2025-08-15	46.29	48.73	46.29	48.28	33.02	qfq	47,985,212	2,287,018,952	4.46%
2025-08-14	47.99	48.82	46.09	46.22	31.61	qfq	52,968,446	2,498,017,708	-3.06%
2025-08-13	44.99	48.31	44.12	47.68	32.61	qfq	64,229,629	2,963,654,979	7.15%
2025-08-12	44.30	44.61	43.20	44.50	30.44	qfq	42,805,996	1,887,790,107	0.77%
2025-08-11	42.67	45.21	42.51	44.16	30.20	qfq	51,794,273	2,288,005,581	3.52%
2025-08-08	42.20	43.17	41.38	42.66	29.18	qfq	39,132,755	1,660,169,722	1.11%
2025-08-07	42.74	43.33	41.88	42.19	28.86	qfq	22,622,140	959,974,522	-1.29%
2025-08-06	42.19	43.78	41.88	42.74	29.23	qfq	28,404,171	1,221,423,604	1.04%
2025-08-05	42.31	43.08	41.31	42.30	28.93	qfq	23,756,971	994,275,451	-0.09%
2025-08-04	40.62	43.00	40.44	42.34	28.96	qfq	29,173,482	1,228,797,860	3.02%
2025-08-01	42.44	42.80	40.80	41.10	28.11	qfq	30,120,071	1,248,466,725	-2.72%
2025-07-31	41.00	43.39	41.00	42.25	28.90	qfq	42,049,862	1,792,584,722	2.55%
2025-07-30	42.30	42.37	41.13	41.20	28.18	qfq	18,718,416	777,218,840	-3.51%
2025-07-29	42.00	42.73	40.68	42.70	29.20	qfq	28,736,159	1,198,502,966	0.80%
2025-07-28	42.90	43.13	42.01	42.36	28.97	qfq	21,019,869	894,172,526	-0.33%
2025-07-25	41.85	42.53	41.45	42.50	29.07	qfq	23,923,051	1,004,359,053	1.99%
2025-07-24	41.55	41.77	41.28	41.67	28.50	qfq	17,516,053	727,678,649	0.56%
2025-07-23	41.58	42.03	41.14	41.44	28.34	qfq	18,879,871	784,119,251	-0.29%
2025-07-22	41.96	42.13	41.27	41.56	28.43	qfq	19,190,883	798,972,947	-1.38%
2025-07-21	43.21	43.40	41.89	42.14	28.82	qfq	22,340,617	945,840,233	-2.48%
2025-07-18	44.30	44.38	43.08	43.21	29.55	qfq	24,136,518	1,055,179,676	-1.55%
2025-07-17	42.64	44.13	42.16	43.89	30.02	qfq	27,437,096	1,189,467,987	1.22%
2025-07-16	43.08	44.40	42.88	43.36	29.66	qfq	43,685,804	1,907,969,176	0.67%
2025-07-15	40.50	44.30	40.50	43.07	29.46	qfq	65,200,132	2,805,358,020	6.95%
2025-07-14	40.02	40.90	40.02	40.27	27.54	qfq	19,378,065	782,108,130	1.92%
2025-07-11	39.24	39.68	38.83	39.51	27.02	qfq	16,755,336	659,521,129	0.25%
2025-07-10	39.50	39.67	38.81	39.41	26.95	qfq	13,530,384	530,933,234	-0.50%
2025-07-09	40.30	40.30	39.40	39.61	27.09	qfq	17,939,425	713,828,367	-2.08%
2025-07-08	39.80	40.47	39.17	40.45	27.67	qfq	18,080,323	722,059,257	2.04%
2025-07-07	40.20	41.36	39.47	39.64	27.11	qfq	18,667,745	744,000,052	-2.87%
2025-07-04	40.06	41.90	39.95	40.81	27.91	qfq	26,982,430	1,113,899,146	2.05%
2025-07-03	40.70	41.09	39.91	39.99	27.35	qfq	17,326,643	697,537,146	-1.82%
2025-07-02	41.63	41.63	40.40	40.73	27.86	qfq	12,288,588	502,089,593	-2.26%
2025-07-01	42.74	42.74	41.50	41.67	28.50	qfq	15,765,530	659,459,203	-2.37%
2025-06-30	42.62	43.35	42.50	42.68	29.19	qfq	21,500,107	922,243,217	0.73%
2025-06-27	41.80	43.15	40.85	42.37	28.98	qfq	27,270,962	1,153,884,137	1.17%
2025-06-26	41.70	42.58	41.38	41.88	28.64	qfq	20,064,137	842,524,396	-0.48%
2025-06-25	40.03	43.11	40.03	42.08	28.78	qfq	29,488,895	1,234,343,635	5.12%
2025-06-24	39.53	40.35	39.12	40.03	27.38	qfq	15,961,820	638,267,994	2.48%
2025-06-23	38.33	39.14	38.33	39.06	26.72	qfq	10,835,051	420,725,250	0.46%
2025-06-20	40.05	40.49	38.78	38.88	26.59	qfq	17,116,230	671,662,707	-3.52%
2025-06-19	41.12	42.15	40.06	40.30	27.56	qfq	15,449,617	632,021,507	-1.99%
2025-06-18	40.69	42.00	40.47	41.12	28.12	qfq	20,036,793	829,051,257	0.59%
2025-06-17	43.87	43.89	40.48	40.88	27.96	qfq	29,368,717	1,222,391,876	-5.72%
2025-06-16	42.00	43.99	41.86	43.36	29.66	qfq	23,106,117	1,003,289,323	2.26%
2025-06-13	41.97	43.49	41.56	42.40	29.00	qfq	17,371,981	734,880,266	0.05%
2025-06-12	42.29	43.55	41.72	42.38	28.99	qfq	22,136,147	946,317,448	-1.03%
2025-06-11	42.80	43.97	42.23	42.82	29.29	qfq	20,036,427	862,119,095	0.28%
2025-06-10	44.00	44.26	42.21	42.70	29.20	qfq	26,059,726	1,116,664,529	-3.87%
2025-06-09	43.50	44.88	42.75	44.42	30.38	qfq	41,812,743	1,826,653,554	2.11%
2025-06-06	42.97	44.10	42.34	43.50	29.75	qfq	45,884,461	1,992,236,406	2.45%
2025-06-05	39.08	42.46	38.43	42.46	29.04	qfq	35,138,997	1,438,312,840	10.00%
2025-06-04	38.00	39.24	37.79	38.60	26.40	qfq	16,643,910	645,338,397	2.04%
2025-06-03	37.67	38.73	37.61	37.83	25.87	qfq	10,085,246	384,130,539	-0.45%
2025-05-30	38.90	39.19	37.81	38.00	25.99	qfq	13,242,953	505,962,745	-3.70%
2025-05-29	39.21	39.83	38.89	39.46	26.92	qfq	17,854,238	703,653,693	-0.65%
2025-05-28	38.63	40.60	38.40	39.72	27.10	qfq	28,082,775	1,113,706,744	3.87%
2025-05-27	39.10	39.18	38.12	38.24	26.09	qfq	9,934,443	382,557,177	-2.10%
2025-05-26	38.37	39.30	38.19	39.06	26.65	qfq	11,751,937	454,702,817	1.80%
2025-05-23	39.30	39.45	38.30	38.37	26.18	qfq	15,865,051	616,252,060	-2.49%
2025-05-22	39.76	40.58	39.20	39.35	26.85	qfq	17,154,627	685,178,815	-0.86%
2025-05-21	39.68	40.00	39.36	39.69	27.08	qfq	10,443,886	414,290,855	-0.87%
2025-05-20	39.75	40.68	39.20	40.04	27.32	qfq	13,632,037	545,648,259	0.25%
2025-05-19	39.96	40.35	39.15	39.94	27.25	qfq	14,898,147	589,601,183	-1.04%
2025-05-16	39.93	41.08	39.65	40.36	27.53	qfq	18,045,545	730,388,776	-0.42%
2025-05-15	43.01	43.01	40.10	40.53	27.65	qfq	42,991,512	1,766,183,804	-8.72%
2025-05-14	45.20	45.47	43.42	44.40	30.29	qfq	26,148,188	1,162,666,530	-0.65%
2025-05-13	45.29	46.40	44.28	44.69	30.49	qfq	36,030,708	1,634,436,200	0.88%
2025-05-12	42.83	44.60	42.82	44.30	30.22	qfq	23,921,278	1,045,159,034	3.92%
2025-05-09	44.00	44.00	42.45	42.63	29.08	qfq	22,950,844	983,420,937	-3.27%
2025-05-08	44.47	45.38	43.98	44.07	30.07	qfq	19,340,986	859,474,840	-0.90%
2025-05-07	45.20	45.31	43.10	44.47	30.34	qfq	32,492,797	1,431,286,301	-0.51%
2025-05-06	44.00	44.87	43.43	44.70	30.50	qfq	41,505,011	1,836,279,666	4.81%
2025-04-30	41.26	43.10	40.70	42.65	29.10	qfq	40,681,918	1,716,994,690	3.95%
2025-04-29	40.96	41.77	40.31	41.03	27.99	qfq	30,629,367	1,257,796,008	0.15%
2025-04-28	39.30	41.81	39.30	40.97	27.95	qfq	45,042,078	1,840,526,148	7.53%
2025-04-25	37.38	39.07	37.19	38.10	25.99	qfq	24,822,318	950,547,402	2.45%
2025-04-24	38.91	39.50	36.96	37.19	25.37	qfq	31,191,676	1,171,896,868	-5.59%
2025-04-23	39.39	40.16	38.87	39.39	26.87	qfq	21,241,544	836,843,808	1.52%
2025-04-22	41.00	41.05	38.70	38.80	26.47	qfq	25,375,430	1,001,705,618	-5.55%
2025-04-21	39.28	41.16	38.76	41.08	28.03	qfq	23,591,189	951,935,025	4.40%
2025-04-18	39.59	40.50	39.25	39.35	26.85	qfq	14,885,637	591,462,891	-1.16%
2025-04-17	38.58	40.60	38.36	39.81	27.16	qfq	30,586,116	1,215,662,641	3.67%
2025-04-16	39.40	39.88	37.41	38.40	26.20	qfq	34,104,921	1,307,504,547	-4.76%
2025-04-15	41.22	41.69	39.60	40.32	27.51	qfq	22,515,914	907,597,149	-2.14%
2025-04-14	41.56	42.10	40.36	41.20	28.11	qfq	35,085,171	1,448,711,776	-0.12%
2025-04-11	38.18	42.42	38.00	41.25	28.14	qfq	43,109,397	1,738,858,920	6.59%
2025-04-10	38.51	39.93	38.43	38.70	26.40	qfq	40,344,011	1,578,203,009	5.54%
2025-04-09	34.20	37.16	31.98	36.67	25.02	qfq	43,871,365	1,547,467,677	4.21%
2025-04-08	36.36	37.92	34.55	35.19	24.01	qfq	39,197,883	1,393,136,959	-8.34%
2025-04-07	38.41	40.12	38.39	38.39	26.19	qfq	10,001,632	388,330,365	-9.99%
2025-04-03	42.70	44.27	42.33	42.65	29.10	qfq	20,666,846	890,158,714	-2.27%
2025-04-02	43.60	44.39	43.41	43.64	29.77	qfq	21,331,189	936,275,055	0.58%
2025-04-01	44.28	44.58	43.30	43.39	29.60	qfq	24,107,989	1,057,671,326	-1.72%
2025-03-31	42.63	44.79	41.89	44.15	30.12	qfq	41,995,643	1,824,410,613	2.51%
2025-03-28	43.05	44.87	42.90	43.07	29.38	qfq	27,217,441	1,192,152,687	-0.09%
2025-03-27	44.50	44.93	43.01	43.11	29.41	qfq	24,832,476	1,086,191,671	-2.71%
2025-03-26	43.97	45.53	43.89	44.31	30.23	qfq	28,746,217	1,283,448,929	0.98%
2025-03-25	46.60	46.65	43.41	43.88	29.94	qfq	38,230,981	1,701,886,157	-5.43%
2025-03-24	47.80	48.19	45.38	46.40	31.66	qfq	40,061,898	1,858,582,412	-3.71%
2025-03-21	49.30	49.84	47.99	48.19	32.88	qfq	39,478,466	1,922,296,000	-2.59%
2025-03-20	49.90	51.43	49.27	49.47	33.75	qfq	73,706,470	3,698,606,227	-8.08%
2025-03-19	54.00	55.79	52.00	53.82	36.72	qfq	45,735,595	2,472,113,564	-1.45%
2025-03-18	56.40	56.40	54.00	54.61	37.26	qfq	46,366,509	2,542,832,150	-1.12%
2025-03-17	57.00	57.81	54.60	55.23	37.68	qfq	56,919,413	3,178,350,690	-4.81%
2025-03-14	57.00	58.97	53.36	58.02	39.58	qfq	63,437,350	3,571,638,743	-1.19%
2025-03-13	56.89	58.98	55.98	58.72	40.06	qfq	74,135,132	4,263,446,536	1.38%
2025-03-12	55.00	59.91	54.50	57.92	39.51	qfq	95,143,403	5,542,849,348	6.35%
2025-03-11	49.00	55.77	48.80	54.46	37.15	qfq	69,595,778	3,739,490,942	7.42%
2025-03-10	50.30	51.50	49.50	50.70	34.59	qfq	38,198,752	1,929,595,074	0.14%
2025-03-07	51.57	53.91	49.84	50.63	34.54	qfq	70,758,233	3,658,555,807	-2.69%
2025-03-06	48.19	52.03	48.19	52.03	35.50	qfq	60,703,760	3,062,143,511	10.00%
2025-03-05	45.84	47.57	44.35	47.30	32.27	qfq	55,246,909	2,542,313,845	7.28%
2025-03-04	42.75	44.48	42.27	44.09	30.08	qfq	33,994,108	1,479,923,231	1.10%
2025-03-03	44.88	45.71	43.00	43.61	29.75	qfq	48,304,534	2,117,962,853	-4.89%
2025-02-28	48.88	49.25	45.85	45.85	31.28	qfq	52,919,360	2,463,980,660	-9.99%
2025-02-27	49.81	51.99	47.63	50.94	34.75	qfq	61,335,077	3,052,265,217	3.03%
2025-02-26	50.21	50.50	48.50	49.44	33.73	qfq	49,703,947	2,442,990,513	-1.63%
2025-02-25	49.53	52.50	48.02	50.26	34.29	qfq	87,986,924	4,451,568,904	-3.61%
2025-02-24	48.01	52.14	48.01	52.14	35.57	qfq	69,245,413	3,540,623,250	10.00%
2025-02-21	45.12	47.40	44.90	47.40	32.34	qfq	61,816,896	2,894,477,575	10.00%
2025-02-20	42.35	43.90	41.46	43.09	29.40	qfq	56,383,188	2,401,083,216	-1.31%
2025-02-19	40.90	44.66	40.90	43.66	29.79	qfq	72,090,948	3,106,238,422	6.28%
2025-02-18	43.98	44.97	40.05	41.08	28.03	qfq	94,284,470	4,047,049,436	-2.12%
2025-02-17	41.97	41.97	41.97	41.97	28.63	qfq	4,292,780	180,167,977	10.01%
2025-02-14	35.16	38.15	35.11	38.15	26.03	qfq	44,061,764	1,622,425,015	10.01%
2025-02-13	36.34	36.42	34.63	34.68	23.66	qfq	40,206,318	1,417,262,331	-4.54%
2025-02-12	35.41	37.12	34.28	36.33	24.79	qfq	50,447,904	1,812,873,518	4.73%
2025-02-11	34.80	36.00	34.18	34.69	23.67	qfq	61,511,353	2,155,996,930	2.51%
2025-02-10	32.43	33.84	31.50	33.84	23.09	qfq	44,336,361	1,459,190,817	10.01%
2025-02-07	30.19	31.58	30.13	30.76	20.99	qfq	33,259,546	1,023,261,837	1.89%
2025-02-06	29.01	30.25	28.68	30.19	20.60	qfq	24,901,706	739,604,282	3.43%
2025-02-05	28.82	29.26	27.82	29.19	19.91	qfq	23,386,191	670,566,600	1.88%
2025-01-27	30.61	30.85	28.60	28.65	19.55	qfq	24,200,167	705,783,780	-6.65%
2025-01-24	29.61	30.96	29.48	30.69	20.94	qfq	30,660,444	936,888,935	2.40%
2025-01-23	32.40	33.32	29.70	29.97	20.45	qfq	46,910,181	1,473,127,956	-7.27%
2025-01-22	31.49	32.96	31.26	32.32	22.05	qfq	39,105,202	1,265,336,048	2.64%
2025-01-21	31.10	31.60	30.24	31.49	21.48	qfq	31,131,659	961,671,768	1.91%
2025-01-20	31.27	32.00	30.43	30.90	21.08	qfq	35,384,934	1,103,399,867	-2.06%
2025-01-17	30.99	32.30	29.84	31.55	21.52	qfq	49,220,842	1,533,666,063	2.77%
2025-01-16	30.90	31.46	30.15	30.70	20.94	qfq	37,643,010	1,158,165,633	1.02%
2025-01-15	30.91	31.58	30.18	30.39	20.73	qfq	49,863,272	1,533,128,256	1.84%
2025-01-14	27.81	29.84	27.38	29.84	20.36	qfq	33,453,786	971,106,108	9.99%
2025-01-13	27.34	28.08	26.89	27.13	18.51	qfq	23,257,895	637,875,904	-3.73%
2025-01-10	29.54	30.00	28.16	28.18	19.23	qfq	32,252,387	934,671,191	-6.19%
2025-01-09	28.25	31.43	28.06	30.04	20.49	qfq	48,441,391	1,468,011,566	4.23%
2025-01-08	28.90	29.30	27.66	28.82	19.66	qfq	37,395,311	1,068,196,032	-3.45%
2025-01-07	27.36	30.18	27.14	29.85	20.36	qfq	48,453,807	1,393,768,990	8.07%
2025-01-06	26.86	28.00	26.60	27.62	18.84	qfq	30,927,292	843,808,726	3.60%
2025-01-03	26.99	27.88	26.01	26.66	18.19	qfq	33,559,343	902,466,483	-1.04%
2025-01-02	28.48	28.92	26.54	26.94	18.38	qfq	32,501,768	896,954,818	-6.85%
2024-12-31	30.00	30.40	28.53	28.92	19.73	qfq	35,837,080	1,042,698,613	-2.95%
2024-12-30	30.81	31.00	29.61	29.80	20.33	qfq	40,198,678	1,213,846,403	-1.81%
2024-12-27	31.65	32.34	30.15	30.35	20.71	qfq	75,183,141	2,333,537,139	-0.62%
2024-12-26	27.26	30.54	27.11	30.54	20.84	qfq	49,340,701	1,466,883,320	10.01%
2024-12-25	27.74	28.05	25.96	27.76	18.94	qfq	36,943,240	1,000,208,764	-0.04%
2024-12-24	28.02	29.55	27.51	27.77	18.95	qfq	46,432,693	1,312,250,551	-0.93%
2024-12-23	27.96	29.66	27.96	28.03	19.12	qfq	65,242,896	1,888,106,137	3.97%
2024-12-20	25.50	27.33	25.20	26.96	18.39	qfq	44,454,661	1,184,253,447	5.48%
2024-12-19	23.40	26.10	23.19	25.56	17.44	qfq	33,508,898	836,239,422	7.39%
2024-12-18	23.72	24.16	23.50	23.80	16.24	qfq	9,362,597	223,176,492	1.80%
2024-12-17	23.99	24.25	23.32	23.38	15.95	qfq	9,747,749	231,258,808	-2.58%
2024-12-16	24.38	24.45	23.80	24.00	16.37	qfq	10,647,862	256,086,628	-1.56%
2024-12-13	24.80	25.19	24.36	24.38	16.63	qfq	14,535,300	359,175,574	-2.56%
2024-12-12	25.50	25.70	24.71	25.02	17.07	qfq	24,555,783	618,574,461	-0.79%
2024-12-11	23.74	25.39	23.69	25.22	17.21	qfq	33,568,376	830,869,745	8.80%
2024-12-10	23.58	23.75	23.12	23.18	15.81	qfq	10,353,536	243,673,094	0.74%
2024-12-09	23.36	23.43	22.90	23.01	15.70	qfq	6,527,170	150,886,969	-1.62%
2024-12-06	23.55	23.70	22.86	23.39	15.96	qfq	12,503,178	290,228,120	-0.43%
2024-12-05	23.15	23.65	23.06	23.49	16.03	qfq	6,820,940	159,170,834	1.51%
2024-12-04	23.90	23.90	23.01	23.14	15.79	qfq	8,593,940	200,776,349	-2.98%
2024-12-03	24.22	24.29	23.61	23.85	16.27	qfq	7,122,000	169,756,246	-1.28%
2024-12-02	23.94	24.29	23.66	24.16	16.48	qfq	8,780,143	211,585,801	0.54%
2024-11-29	23.16	24.25	23.00	24.03	16.39	qfq	12,390,496	293,477,460	3.76%
2024-11-28	23.50	23.85	23.03	23.16	15.80	qfq	8,613,282	202,063,444	-0.86%
2024-11-27	22.85	23.36	22.46	23.36	15.94	qfq	8,273,485	189,440,829	1.65%
2024-11-26	23.29	23.43	22.85	22.98	15.68	qfq	6,168,776	142,377,182	-1.33%
2024-11-25	23.75	23.88	22.82	23.29	15.89	qfq	7,707,036	178,016,217	-0.47%
2024-11-22	24.40	24.68	23.35	23.40	15.96	qfq	8,917,042	213,981,307	-4.37%
2024-11-21	24.42	24.81	24.15	24.47	16.69	qfq	8,556,597	208,963,194	0.37%
2024-11-20	24.50	24.70	24.13	24.38	16.63	qfq	8,880,190	216,582,455	-0.12%
2024-11-19	23.66	24.43	23.50	24.41	16.65	qfq	8,894,752	213,723,345	4.09%
2024-11-18	24.56	24.83	23.35	23.45	16.00	qfq	12,747,860	305,143,450	-5.14%
2024-11-15	25.56	25.90	24.59	24.72	16.86	qfq	14,022,209	353,808,765	-4.19%
2024-11-14	26.76	27.45	25.80	25.80	17.60	qfq	12,770,308	335,837,746	-4.55%
2024-11-13	27.20	27.53	26.32	27.03	18.44	qfq	15,197,674	408,242,808	2.78%
2024-11-12	27.33	27.34	26.02	26.30	17.94	qfq	18,441,253	491,991,575	-3.70%
2024-11-11	26.92	27.50	26.69	27.31	18.63	qfq	14,024,033	381,999,562	0.85%
2024-11-08	26.90	27.93	26.84	27.08	18.47	qfq	17,556,145	480,786,080	0.78%
2024-11-07	26.90	27.36	26.45	26.87	18.33	qfq	14,074,140	377,354,383	-0.70%
2024-11-06	26.53	27.68	26.38	27.06	18.46	qfq	19,938,272	542,220,301	2.23%
2024-11-05	25.94	26.70	25.50	26.47	18.06	qfq	17,701,327	464,969,732	2.04%
2024-11-04	24.65	26.19	24.55	25.94	17.70	qfq	16,889,487	433,438,368	4.60%
2024-11-01	26.30	26.37	24.75	24.80	16.92	qfq	24,774,431	627,581,630	-6.59%
2024-10-31	26.00	26.88	25.39	26.55	18.11	qfq	28,095,106	737,013,595	-3.14%
2024-10-30	26.60	27.65	26.57	27.41	18.70	qfq	14,893,091	405,166,495	1.71%
2024-10-29	27.78	28.32	26.89	26.95	18.39	qfq	21,415,562	585,010,445	-3.82%
2024-10-28	28.41	28.41	26.99	28.02	19.12	qfq	28,770,531	792,649,879	-1.79%
2024-10-25	26.00	29.16	25.90	28.53	19.46	qfq	44,349,464	1,225,822,805	7.58%
2024-10-24	25.90	26.98	25.07	26.52	18.09	qfq	33,856,771	884,125,882	4.12%
2024-10-23	24.89	26.35	24.45	25.47	17.38	qfq	28,159,242	715,926,882	2.78%
2024-10-22	23.45	25.03	23.18	24.78	16.91	qfq	22,320,040	544,275,477	5.04%
2024-10-21	23.50	24.14	23.23	23.59	16.09	qfq	15,547,353	367,827,877	1.59%
2024-10-18	22.15	23.76	22.12	23.22	15.84	qfq	14,499,377	332,111,139	4.78%
2024-10-17	22.50	22.69	22.16	22.16	15.12	qfq	7,792,910	174,766,657	-0.81%
2024-10-16	22.29	22.74	22.11	22.34	15.24	qfq	7,217,710	161,631,855	-1.02%
2024-10-15	23.00	23.47	22.54	22.57	15.40	qfq	9,310,122	213,281,819	-2.72%
2024-10-14	22.60	23.27	22.06	23.20	15.83	qfq	11,321,840	257,540,997	3.53%
2024-10-11	23.90	23.98	22.13	22.41	15.29	qfq	15,723,196	359,631,495	-7.63%
2024-10-10	24.88	25.47	24.25	24.26	16.55	qfq	17,546,454	435,096,224	-0.16%
2024-10-09	25.80	26.08	24.10	24.30	16.58	qfq	21,546,852	542,584,782	-7.67%
2024-10-08	26.32	26.32	24.32	26.32	17.96	qfq	30,834,778	796,412,385	9.99%
2024-09-30	22.66	23.93	22.43	23.93	16.33	qfq	26,194,923	612,047,417	10.02%
2024-09-27	20.80	22.22	20.38	21.75	14.84	qfq	22,904,328	488,266,831	7.67%
2024-09-26	19.37	20.22	19.18	20.20	13.78	qfq	12,664,141	249,575,444	3.91%
2024-09-25	19.36	19.96	19.34	19.44	13.26	qfq	14,518,600	285,030,903	1.36%
2024-09-24	18.55	19.18	18.36	19.18	13.09	qfq	11,005,093	207,688,881	3.84%
2024-09-23	18.89	19.03	18.40	18.47	12.60	qfq	7,108,270	132,609,908	-2.02%
2024-09-20	19.00	19.04	18.65	18.85	12.86	qfq	5,168,700	97,219,230	-0.53%
2024-09-19	18.91	19.34	18.62	18.95	12.93	qfq	7,629,170	144,909,931	0.74%
2024-09-18	18.87	19.06	18.53	18.81	12.83	qfq	4,065,319	76,281,429	-0.32%
2024-09-13	19.31	19.43	18.84	18.87	12.87	qfq	5,674,406	108,123,608	-2.23%
2024-09-12	19.50	19.80	19.30	19.30	13.17	qfq	7,904,642	154,321,848	-0.72%
2024-09-11	19.09	19.48	19.01	19.44	13.26	qfq	8,813,153	170,608,140	1.36%
2024-09-10	18.92	19.26	18.74	19.18	13.09	qfq	5,896,100	112,120,328	1.11%
2024-09-09	18.93	19.17	18.87	18.97	12.94	qfq	5,838,900	110,922,755	-0.73%
2024-09-06	19.65	19.70	19.08	19.11	13.04	qfq	10,339,570	199,626,317	-3.48%
2024-09-05	19.96	20.07	19.70	19.80	13.51	qfq	9,169,000	182,018,349	0.35%
2024-09-04	19.65	19.96	19.51	19.73	13.46	qfq	9,630,167	190,086,503	-0.50%
2024-09-03	19.35	19.86	19.19	19.83	13.53	qfq	15,407,785	301,300,112	1.95%
2024-09-02	19.50	20.11	19.15	19.45	13.27	qfq	27,680,953	540,900,996	2.10%
2024-08-30	17.98	19.05	17.97	19.05	13.00	qfq	14,500,166	272,045,660	9.99%
2024-08-29	16.99	17.49	16.86	17.32	11.82	qfq	5,175,136	89,453,279	1.82%
2024-08-28	16.85	17.18	16.70	17.01	11.60	qfq	2,975,003	50,464,560	0.95%
2024-08-27	17.05	17.13	16.80	16.85	11.50	qfq	3,155,800	53,392,452	-1.86%
2024-08-26	16.82	17.29	16.82	17.17	11.71	qfq	4,068,211	69,711,538	2.08%
2024-08-23	16.70	16.89	16.66	16.82	11.47	qfq	3,516,900	59,073,902	0.42%
2024-08-22	17.05	17.17	16.70	16.75	11.43	qfq	4,014,261	67,870,554	-1.76%
2024-08-21	17.18	17.26	17.01	17.05	11.63	qfq	2,722,700	46,580,058	-0.64%
2024-08-20	17.52	17.54	17.06	17.16	11.71	qfq	4,225,770	72,628,025	-1.61%
2024-08-19	17.42	17.66	17.32	17.44	11.90	qfq	3,887,300	67,950,957	-0.34%
2024-08-16	18.01	18.05	17.48	17.50	11.94	qfq	6,346,572	112,253,112	-2.94%
2024-08-15	17.90	18.25	17.60	18.03	12.30	qfq	6,752,099	121,297,889	0.45%
2024-08-14	18.29	18.44	17.95	17.95	12.25	qfq	3,992,200	72,024,972	-1.59%
2024-08-13	18.13	18.34	17.95	18.24	12.44	qfq	3,913,884	70,899,832	0.22%
2024-08-12	18.51	18.77	18.12	18.20	12.42	qfq	4,378,928	80,021,645	-1.19%
2024-08-09	18.81	18.95	18.42	18.42	12.57	qfq	4,720,506	87,900,486	-1.71%
2024-08-08	18.86	18.99	18.50	18.74	12.78	qfq	6,068,580	113,548,828	-1.32%
2024-08-07	19.18	19.53	18.95	18.99	12.96	qfq	7,603,300	145,744,656	-0.21%
2024-08-06	18.67	19.28	18.67	19.03	12.98	qfq	8,554,800	162,451,140	3.54%
2024-08-05	18.80	19.35	18.38	18.38	12.54	qfq	8,299,470	156,423,278	-3.26%
2024-08-02	19.38	19.58	18.95	19.00	12.96	qfq	6,469,000	124,442,106	-2.31%
2024-08-01	19.77	19.92	19.35	19.45	13.27	qfq	6,812,800	133,389,683	-1.52%
2024-07-31	18.83	19.75	18.73	19.75	13.47	qfq	9,837,651	191,247,129	4.89%
2024-07-30	18.87	19.00	18.52	18.83	12.85	qfq	5,796,000	108,622,554	-0.53%
2024-07-29	19.34	19.40	18.86	18.93	12.91	qfq	6,086,500	115,711,211	-2.52%
2024-07-26	19.38	19.67	19.25	19.42	13.25	qfq	6,937,400	134,666,680	0.05%
2024-07-25	19.00	19.88	18.88	19.41	13.24	qfq	8,132,173	157,984,624	2.16%
2024-07-24	19.35	19.65	19.00	19.00	12.96	qfq	7,204,240	138,563,257	-2.36%
2024-07-23	19.90	20.18	19.43	19.46	13.28	qfq	9,170,030	182,218,239	-2.41%
2024-07-22	19.78	20.10	19.64	19.94	13.60	qfq	9,654,800	191,848,359	0.96%
2024-07-19	19.25	19.94	19.18	19.75	13.47	qfq	10,256,927	201,386,583	2.07%
2024-07-18	18.97	19.49	18.76	19.35	13.20	qfq	7,939,902	152,123,295	1.04%
2024-07-17	19.34	19.54	19.12	19.15	13.06	qfq	6,979,928	134,496,807	-0.67%
2024-07-16	18.95	19.44	18.77	19.28	13.15	qfq	10,693,939	204,007,805	0.84%
2024-07-15	19.63	19.64	18.95	19.12	13.04	qfq	11,607,031	222,507,701	-3.09%
2024-07-12	18.80	20.06	18.65	19.73	13.46	qfq	25,991,371	502,181,055	4.95%
2024-07-11	19.15	19.39	18.72	18.80	12.83	qfq	16,547,152	314,021,754	0.27%
2024-07-10	19.40	19.85	18.62	18.75	12.79	qfq	10,439,520	199,889,242	-3.35%
2024-07-09	19.45	19.63	19.14	19.40	13.24	qfq	6,731,221	131,012,737	-0.26%
2024-07-08	19.96	19.99	19.37	19.45	13.27	qfq	4,601,997	90,060,353	-2.56%
2024-07-05	20.16	20.27	19.91	19.96	13.62	qfq	4,344,778	87,012,798	-0.89%
2024-07-04	20.80	20.94	20.04	20.14	13.74	qfq	5,345,700	108,887,912	-2.99%
2024-07-03	21.07	21.16	20.65	20.76	14.16	qfq	2,564,480	53,429,175	-1.28%
2024-07-02	21.25	21.38	20.95	21.03	14.35	qfq	3,309,070	69,962,305	-1.41%
2024-07-01	21.13	21.47	20.92	21.33	14.55	qfq	3,360,400	71,313,746	0.95%
2024-06-28	21.21	21.68	21.05	21.13	14.42	qfq	3,994,270	85,509,926	-0.38%
2024-06-27	21.70	21.90	21.15	21.21	14.47	qfq	3,543,630	75,960,875	-2.84%
2024-06-26	21.08	21.89	20.87	21.83	14.89	qfq	5,032,100	108,001,126	3.80%
2024-06-25	21.57	21.93	20.81	21.03	14.35	qfq	5,356,439	113,492,821	-2.50%
2024-06-24	22.28	22.31	21.50	21.57	14.72	qfq	7,377,900	160,961,084	-4.05%
2024-06-21	22.52	22.79	22.33	22.48	15.34	qfq	3,574,473	80,419,375	-0.62%
2024-06-20	23.48	23.48	22.60	22.62	15.43	qfq	5,703,854	130,737,655	-3.74%
2024-06-19	24.10	24.19	23.49	23.50	16.03	qfq	4,045,800	95,826,746	-2.69%
2024-06-18	23.94	24.32	23.75	24.15	16.48	qfq	4,246,360	102,549,620	1.30%
2024-06-17	23.54	24.00	23.45	23.84	16.26	qfq	4,168,859	99,331,230	0.59%
2024-06-14	23.56	23.70	22.98	23.70	16.17	qfq	6,837,428	159,450,634	0.59%
2024-06-13	23.56	23.89	23.39	23.56	16.07	qfq	4,016,822	95,035,764	-0.08%
2024-06-12	23.45	23.88	23.45	23.58	16.09	qfq	2,909,614	68,839,013	-0.25%
2024-06-11	23.40	23.75	23.07	23.64	16.13	qfq	3,225,430	75,739,639	0.77%
2024-06-07	23.85	23.95	23.20	23.46	16.00	qfq	4,160,861	97,846,191	-1.14%
2024-06-06	24.23	24.38	23.56	23.73	16.19	qfq	5,625,738	134,272,844	-2.02%
2024-06-05	24.71	24.95	24.22	24.22	16.52	qfq	4,336,700	106,730,309	-1.98%
2024-06-04	24.38	24.79	24.20	24.71	16.86	qfq	4,313,500	105,771,853	0.20%
2024-06-03	24.13	24.67	23.71	24.66	16.82	qfq	7,586,488	183,414,016	1.44%
2024-05-31	24.20	24.50	24.10	24.31	16.58	qfq	2,946,670	71,833,393	0.04%
2024-05-30	24.30	24.53	24.02	24.30	16.50	qfq	3,987,320	96,931,472	0.00%
2024-05-29	24.59	25.13	24.11	24.30	16.50	qfq	7,474,160	183,576,473	-1.30%
2024-05-28	24.98	25.10	24.59	24.62	16.71	qfq	4,064,335	100,925,300	-1.28%
2024-05-27	24.81	25.04	24.36	24.94	16.93	qfq	4,900,661	120,839,966	0.52%
2024-05-24	24.90	25.42	24.80	24.81	16.84	qfq	5,502,190	138,049,713	-0.84%
2024-05-23	25.69	25.71	24.83	25.02	16.98	qfq	6,936,528	174,218,267	-2.19%
2024-05-22	24.96	25.75	24.85	25.58	17.37	qfq	8,613,814	218,145,359	2.48%
2024-05-21	25.00	25.25	24.75	24.96	16.94	qfq	4,134,919	103,287,406	-0.40%
2024-05-20	25.07	25.25	24.84	25.06	17.01	qfq	6,909,700	172,793,556	0.04%
2024-05-17	24.93	25.14	24.61	25.05	17.01	qfq	6,007,734	149,861,788	0.44%
2024-05-16	24.81	25.28	24.68	24.94	16.93	qfq	7,209,198	180,196,643	-0.76%
2024-05-15	25.70	27.05	25.10	25.13	17.06	qfq	10,176,065	262,791,980	-1.10%
2024-05-14	25.51	25.95	25.32	25.41	17.25	qfq	5,546,800	141,520,100	-1.21%
2024-05-13	25.97	26.28	25.50	25.72	17.46	qfq	4,882,500	126,311,837	-1.76%
2024-05-10	26.52	26.55	25.90	26.18	17.77	qfq	5,259,270	137,476,859	-0.80%
2024-05-09	25.94	26.79	25.86	26.39	17.91	qfq	7,692,104	203,470,407	2.21%
2024-05-08	26.86	26.89	25.79	25.82	17.53	qfq	10,605,287	278,365,706	-4.51%
2024-05-07	27.18	27.28	26.81	27.04	18.36	qfq	6,913,757	186,746,717	-0.52%
2024-05-06	26.88	27.39	26.70	27.18	18.45	qfq	9,459,144	255,973,119	2.53%
2024-04-30	27.23	27.33	26.25	26.51	18.00	qfq	12,599,325	336,101,246	-2.68%
2024-04-29	26.76	27.48	26.76	27.24	18.49	qfq	16,291,082	442,723,978	1.68%
2024-04-26	23.99	27.35	23.60	26.79	18.19	qfq	31,149,336	793,626,657	6.23%
2024-04-25	26.61	26.73	24.88	25.22	17.12	qfq	20,256,951	515,330,503	-6.35%
2024-04-24	26.32	26.95	26.00	26.93	18.28	qfq	7,390,340	197,204,157	2.32%
2024-04-23	26.18	26.74	26.00	26.32	17.87	qfq	5,030,326	132,274,968	0.73%
2024-04-22	26.00	26.45	25.45	26.13	17.74	qfq	6,596,502	171,085,263	-1.36%
2024-04-19	27.27	27.27	26.25	26.49	17.98	qfq	9,228,714	246,052,229	-3.46%
2024-04-18	27.60	27.88	26.91	27.44	18.63	qfq	8,647,446	237,574,794	-1.29%
2024-04-17	27.03	27.95	27.00	27.80	18.87	qfq	9,794,165	269,827,311	4.47%
2024-04-16	28.01	28.25	26.56	26.61	18.06	qfq	12,076,828	329,210,323	-6.00%
2024-04-15	28.00	29.16	27.77	28.31	19.22	qfq	11,351,014	323,873,031	0.82%
2024-04-12	28.54	28.79	27.95	28.08	19.06	qfq	6,673,049	189,107,966	-1.54%
2024-04-11	27.76	29.13	27.74	28.52	19.36	qfq	10,319,355	295,577,247	1.68%
2024-04-10	28.29	28.46	27.50	28.05	19.04	qfq	10,125,972	283,299,331	-1.54%
2024-04-09	28.66	28.86	27.70	28.49	19.34	qfq	13,487,745	380,348,673	-0.59%
2024-04-08	29.17	29.36	28.31	28.66	19.46	qfq	10,918,932	314,707,466	-1.68%
2024-04-03	29.60	29.84	28.50	29.15	19.79	qfq	17,740,883	515,137,248	-4.36%
2024-04-02	31.18	31.28	30.18	30.48	20.69	qfq	14,293,669	438,045,635	-2.40%
2024-04-01	29.30	31.64	29.30	31.23	21.20	qfq	27,385,203	844,960,014	8.02%
2024-03-29	28.50	29.18	28.31	28.91	19.63	qfq	10,716,879	308,070,537	0.49%
2024-03-28	27.89	29.50	27.89	28.77	19.53	qfq	18,577,774	534,893,383	3.12%
2024-03-27	29.72	29.90	27.90	27.90	18.94	qfq	20,196,474	579,711,385	-7.00%
2024-03-26	30.46	30.84	29.52	30.00	20.37	qfq	25,484,882	767,435,290	-2.82%
2024-03-25	31.79	33.00	30.69	30.87	20.96	qfq	38,389,973	1,218,405,913	-0.84%
2024-03-22	29.10	31.77	28.84	31.13	21.13	qfq	37,025,409	1,120,061,399	6.57%
2024-03-21	28.86	29.50	28.63	29.21	19.83	qfq	19,832,532	577,091,945	1.42%
2024-03-20	28.28	29.19	28.22	28.80	19.55	qfq	21,319,711	613,016,553	2.82%
2024-03-19	28.38	28.39	28.00	28.01	19.01	qfq	10,548,008	296,698,692	-1.75%
2024-03-18	28.53	28.69	28.20	28.51	19.35	qfq	13,977,156	397,211,083	0.11%
2024-03-15	27.99	28.58	27.88	28.48	19.33	qfq	13,862,317	392,074,051	1.46%
2024-03-14	28.13	28.45	27.63	28.07	19.06	qfq	13,442,969	376,348,230	-1.20%
2024-03-13	28.55	28.87	28.28	28.41	19.29	qfq	14,758,979	421,153,808	-0.66%
2024-03-12	29.10	29.50	28.46	28.60	19.42	qfq	24,081,988	697,094,273	-1.55%
2024-03-11	28.00	29.20	27.87	29.05	19.72	qfq	28,753,204	823,174,156	4.35%
2024-03-08	27.43	27.96	27.00	27.84	18.90	qfq	15,279,487	420,246,835	2.96%
2024-03-07	28.23	28.28	27.01	27.04	18.36	qfq	18,718,649	515,627,600	-4.08%
2024-03-06	27.60	28.65	27.58	28.19	19.14	qfq	22,129,638	623,973,641	1.77%
2024-03-05	28.20	28.66	27.52	27.70	18.80	qfq	30,619,387	860,905,704	-3.69%
2024-03-04	27.53	29.27	27.01	28.76	19.52	qfq	46,851,272	1,333,176,283	8.08%
2024-03-01	25.28	26.61	25.28	26.61	18.06	qfq	23,749,291	618,615,621	6.02%
2024-02-29	23.88	25.10	23.80	25.10	17.04	qfq	13,732,141	338,213,960	4.71%
2024-02-28	25.16	25.97	23.88	23.97	16.27	qfq	22,450,664	563,979,963	-3.27%
2024-02-27	23.38	24.82	23.26	24.78	16.82	qfq	14,881,272	358,386,438	5.40%
2024-02-26	23.37	23.93	23.09	23.51	15.96	qfq	13,457,339	316,132,873	0.51%
2024-02-23	23.02	23.55	22.75	23.39	15.88	qfq	14,381,709	333,370,512	2.77%
2024-02-22	22.32	22.86	22.32	22.76	15.45	qfq	10,002,703	226,003,790	3.08%
2024-02-21	21.85	22.88	21.66	22.08	14.99	qfq	10,693,685	238,522,095	0.09%
2024-02-20	21.73	22.11	21.65	22.06	14.98	qfq	7,363,179	161,032,181	-0.45%
2024-02-19	22.40	22.48	21.81	22.16	15.04	qfq	9,508,686	210,416,315	1.19%
2024-02-08	21.37	22.40	21.23	21.90	14.87	qfq	11,619,388	255,908,474	3.99%
2024-02-07	20.18	21.67	20.18	21.06	14.30	qfq	13,480,300	285,504,399	4.52%
2024-02-06	18.43	20.17	18.03	20.15	13.68	qfq	11,749,705	227,140,958	9.27%
2024-02-05	19.42	19.82	17.82	18.44	12.52	qfq	11,035,781	206,541,848	-6.40%
2024-02-02	20.51	20.96	18.90	19.70	13.37	qfq	10,044,637	200,102,457	-4.78%
2024-02-01	20.84	21.29	20.52	20.69	14.05	qfq	8,490,569	177,283,778	-1.57%
2024-01-31	22.48	22.74	21.02	21.02	14.27	qfq	12,298,715	268,878,925	-3.93%
2024-01-30	21.81	22.85	21.77	21.88	14.85	qfq	7,744,338	172,942,412	-0.82%
2024-01-29	23.58	23.67	22.01	22.06	14.98	qfq	9,889,174	223,477,525	-6.37%
2024-01-26	24.03	24.40	23.49	23.56	15.99	qfq	6,804,533	162,652,304	-2.85%
2024-01-25	23.84	24.28	23.22	24.25	16.46	qfq	8,235,387	196,325,416	1.76%
2024-01-24	24.24	24.33	23.10	23.83	16.18	qfq	7,447,139	176,179,811	-0.54%
2024-01-23	23.53	24.60	23.13	23.96	16.27	qfq	8,644,722	207,380,331	2.26%
2024-01-22	24.90	24.90	23.29	23.43	15.91	qfq	8,835,151	212,674,753	-6.69%
2024-01-19	25.63	26.07	25.11	25.11	17.05	qfq	7,692,705	195,802,990	-2.75%
2024-01-18	25.42	26.01	25.02	25.82	17.53	qfq	8,661,221	221,322,963	0.98%
2024-01-17	26.30	26.30	25.57	25.57	17.36	qfq	5,202,873	134,980,950	-3.29%
2024-01-16	26.29	26.88	25.88	26.44	17.95	qfq	6,689,638	176,314,793	0.76%
2024-01-15	26.38	26.57	25.86	26.24	17.81	qfq	5,509,732	144,782,491	-1.46%
2024-01-12	26.76	27.20	26.61	26.63	18.08	qfq	8,480,060	227,941,647	-0.60%
2024-01-11	25.35	27.28	25.26	26.79	18.19	qfq	13,691,410	362,546,642	5.10%
2024-01-10	25.02	26.06	24.64	25.49	17.30	qfq	8,200,314	209,225,436	1.27%
2024-01-09	25.23	26.08	24.36	25.17	17.09	qfq	9,536,534	239,933,707	-0.71%
2024-01-08	25.93	26.14	25.33	25.35	17.21	qfq	5,956,265	153,130,891	-1.48%
2024-01-05	26.57	26.76	25.61	25.73	17.47	qfq	6,274,532	163,869,484	-2.87%
2024-01-04	26.89	26.96	26.35	26.49	17.98	qfq	4,411,060	117,145,891	-1.82%
2024-01-03	27.15	27.29	26.66	26.98	18.32	qfq	6,056,107	162,966,232	-0.63%
2024-01-02	27.62	27.63	27.12	27.15	18.43	qfq	6,054,201	165,251,297	-1.91%
2023-12-29	27.47	27.94	27.35	27.68	18.79	qfq	8,308,478	229,326,048	-0.07%
2023-12-28	26.00	27.85	25.86	27.70	18.80	qfq	16,889,354	459,736,968	6.09%
2023-12-27	26.18	26.23	25.79	26.11	17.72	qfq	4,778,388	124,294,649	0.54%
2023-12-26	26.65	26.65	25.79	25.97	17.63	qfq	6,413,335	167,098,019	-2.62%
2023-12-25	26.51	27.05	26.43	26.67	18.11	qfq	4,993,224	133,194,068	0.26%
2023-12-22	26.31	27.31	25.85	26.60	18.06	qfq	12,166,122	323,859,009	0.45%
2023-12-21	25.45	26.91	25.33	26.48	17.98	qfq	11,058,687	289,694,774	3.64%
2023-12-20	26.33	26.33	25.52	25.55	17.34	qfq	5,339,500	137,664,079	-2.29%
2023-12-19	26.08	26.66	25.77	26.15	17.75	qfq	6,653,580	174,856,737	0.97%
2023-12-18	26.57	26.80	25.90	25.90	17.58	qfq	6,491,285	170,186,295	-3.57%
2023-12-15	26.52	27.45	26.52	26.86	18.23	qfq	12,231,859	331,416,250	1.78%
2023-12-14	26.40	27.12	26.30	26.39	17.91	qfq	6,080,613	162,146,904	0.27%
2023-12-13	26.94	26.95	26.30	26.32	17.87	qfq	5,836,576	154,961,980	-2.52%
2023-12-12	27.12	27.33	26.75	27.00	18.33	qfq	5,701,000	154,077,784	-1.03%
2023-12-11	27.00	27.32	26.50	27.28	18.52	qfq	7,418,931	199,649,303	0.00%
2023-12-08	27.36	27.63	27.10	27.28	18.52	qfq	5,161,667	141,089,924	0.29%
2023-12-07	27.51	27.59	26.82	27.20	18.46	qfq	6,363,939	172,640,673	-1.66%
2023-12-06	27.20	28.20	27.03	27.66	18.78	qfq	7,436,055	205,969,513	1.36%
2023-12-05	28.00	28.18	27.28	27.29	18.53	qfq	5,578,639	154,251,329	-2.81%
2023-12-04	28.14	28.42	27.84	28.08	19.06	qfq	4,568,505	128,802,692	-0.67%
2023-12-01	27.92	28.38	27.79	28.27	19.19	qfq	4,919,063	138,214,121	0.78%
2023-11-30	28.52	28.64	27.85	28.05	19.04	qfq	6,100,523	171,912,712	-1.72%
2023-11-29	28.81	29.34	28.40	28.54	19.37	qfq	7,903,728	228,216,310	-0.56%
2023-11-28	28.60	28.95	28.31	28.70	19.48	qfq	4,583,703	131,325,848	0.35%
2023-11-27	28.43	28.80	28.36	28.60	19.42	qfq	5,577,031	159,534,654	0.42%
2023-11-24	29.33	29.34	28.41	28.48	19.33	qfq	6,210,709	177,984,348	-2.33%
2023-11-23	29.11	29.24	28.71	29.16	19.80	qfq	6,464,302	187,721,992	-0.31%
2023-11-22	29.95	29.95	29.15	29.25	19.86	qfq	8,907,400	262,266,726	-2.82%
2023-11-21	30.88	30.93	29.96	30.10	20.43	qfq	12,834,227	389,369,988	-2.68%
2023-11-20	30.83	30.97	30.28	30.93	21.00	qfq	12,344,790	377,798,366	0.32%
2023-11-17	29.60	32.33	29.44	30.83	20.93	qfq	18,276,010	565,905,511	3.80%
2023-11-16	30.00	30.20	29.67	29.70	20.16	qfq	6,202,486	185,164,940	-1.66%
2023-11-15	30.09	30.51	29.93	30.20	20.50	qfq	10,725,464	324,722,358	1.55%
2023-11-14	29.65	29.84	29.43	29.74	20.19	qfq	6,350,388	188,100,922	0.68%
2023-11-13	29.32	29.78	29.32	29.54	20.05	qfq	6,216,705	183,753,637	0.96%
2023-11-10	29.50	29.50	28.94	29.26	19.86	qfq	6,382,210	186,316,946	-1.08%
2023-11-09	29.70	29.96	29.41	29.58	20.08	qfq	7,291,920	215,845,615	-0.64%
2023-11-08	29.51	30.10	29.27	29.77	20.21	qfq	10,598,175	314,609,908	0.98%
2023-11-07	29.00	29.65	28.63	29.48	20.01	qfq	9,632,333	281,471,436	1.20%
2023-11-06	28.48	29.58	28.41	29.13	19.77	qfq	11,594,712	337,915,838	2.79%
2023-11-03	27.16	28.66	27.16	28.34	19.24	qfq	13,740,778	388,230,518	4.46%
2023-11-02	27.88	28.18	27.11	27.13	18.42	qfq	7,122,929	195,695,143	-2.69%
2023-11-01	27.97	28.31	27.71	27.88	18.93	qfq	5,859,944	163,979,510	-0.39%
2023-10-31	28.65	28.87	27.73	27.99	19.00	qfq	9,123,800	256,742,721	-2.54%
2023-10-30	28.90	28.90	28.09	28.72	19.50	qfq	11,502,705	326,853,036	-0.62%
2023-10-27	28.00	29.09	27.61	28.90	19.62	qfq	11,611,419	331,179,201	2.59%
2023-10-26	27.81	28.17	26.41	28.17	19.12	qfq	13,808,194	375,485,640	1.29%
2023-10-25	28.09	28.65	27.69	27.81	18.88	qfq	8,772,759	246,288,548	-0.89%
2023-10-24	28.19	28.88	27.70	28.06	19.05	qfq	7,835,964	220,309,978	-0.46%
2023-10-23	29.08	29.09	27.93	28.19	19.14	qfq	6,059,929	171,747,892	-3.79%
2023-10-20	28.33	30.45	28.33	29.30	19.89	qfq	10,103,171	299,322,873	1.74%
2023-10-19	29.00	29.42	28.61	28.80	19.55	qfq	5,302,765	153,719,616	-1.10%
2023-10-18	29.87	29.98	29.01	29.12	19.77	qfq	5,335,407	156,579,805	-3.29%
2023-10-17	30.20	30.40	29.87	30.11	20.44	qfq	4,314,109	129,737,829	0.00%
2023-10-16	31.03	31.03	29.90	30.11	20.44	qfq	6,796,625	205,017,863	-3.28%
2023-10-13	31.33	31.50	30.90	31.13	21.13	qfq	7,934,741	246,704,528	-1.42%
2023-10-12	30.22	31.95	30.22	31.58	21.44	qfq	12,271,393	383,246,636	4.33%
2023-10-11	30.47	30.99	30.16	30.27	20.55	qfq	7,079,795	216,208,173	-0.03%
2023-10-10	30.28	30.77	30.16	30.28	20.56	qfq	4,950,730	150,429,546	0.10%
2023-10-09	30.43	30.63	29.83	30.25	20.54	qfq	5,043,055	152,749,004	-0.56%
2023-09-28	30.05	30.55	29.92	30.42	20.65	qfq	6,500,184	196,376,627	1.43%
2023-09-27	29.10	30.36	29.08	29.99	20.36	qfq	8,131,356	243,131,202	2.78%
2023-09-26	29.18	29.45	29.01	29.18	19.81	qfq	4,133,045	120,667,418	0.00%
2023-09-25	29.67	29.75	29.09	29.18	19.81	qfq	5,768,638	168,582,541	-1.22%
2023-09-22	29.05	29.60	28.89	29.54	20.05	qfq	6,808,765	199,866,753	1.83%
2023-09-21	29.20	29.59	29.01	29.01	19.69	qfq	3,791,854	110,944,860	-1.19%
2023-09-20	29.59	29.88	29.35	29.36	19.93	qfq	4,603,720	136,163,988	-0.91%
2023-09-19	30.35	30.40	29.49	29.63	20.11	qfq	6,631,600	197,165,221	-2.37%
2023-09-18	30.20	31.02	30.15	30.35	20.60	qfq	6,135,196	187,432,575	0.00%
2023-09-15	30.90	31.02	30.30	30.35	20.60	qfq	5,046,137	154,062,274	-1.68%
2023-09-14	31.14	31.35	30.70	30.87	20.96	qfq	4,410,731	136,395,789	-1.22%
2023-09-13	31.97	31.97	31.00	31.25	21.21	qfq	5,777,652	181,076,049	-2.25%
2023-09-12	31.49	32.20	31.45	31.97	21.70	qfq	6,003,737	191,700,109	1.52%
2023-09-11	31.53	31.95	31.22	31.49	21.38	qfq	6,914,078	217,535,699	-0.35%
2023-09-08	31.56	31.80	31.41	31.60	21.45	qfq	3,494,834	110,533,515	-0.32%
2023-09-07	32.51	32.60	31.65	31.70	21.52	qfq	5,491,407	175,527,128	-2.49%
2023-09-06	32.28	32.56	31.77	32.51	22.07	qfq	5,424,873	174,976,609	-0.31%
2023-09-05	32.21	33.40	32.13	32.61	22.14	qfq	8,843,968	289,940,544	1.27%
2023-09-04	32.10	32.22	31.72	32.20	21.86	qfq	5,445,679	174,327,842	0.72%
2023-09-01	31.92	32.27	31.80	31.97	21.70	qfq	4,429,023	141,832,515	0.50%
2023-08-31	32.09	32.20	31.60	31.81	21.59	qfq	6,387,735	203,879,352	-0.47%
2023-08-30	31.57	32.19	31.50	31.96	21.70	qfq	6,312,932	200,998,320	0.92%
2023-08-29	30.30	31.75	30.20	31.67	21.50	qfq	7,448,390	233,035,559	4.14%
2023-08-28	32.19	32.31	30.30	30.41	20.64	qfq	7,574,157	235,730,263	-0.36%
2023-08-25	31.03	31.30	30.35	30.52	20.72	qfq	5,124,198	157,738,107	-2.43%
2023-08-24	30.52	31.76	30.52	31.28	21.23	qfq	8,233,576	257,931,895	2.49%
2023-08-23	30.98	31.30	30.52	30.52	20.72	qfq	7,563,077	233,381,105	-4.03%
2023-08-22	31.94	32.07	31.13	31.80	21.59	qfq	7,659,958	242,499,440	0.03%
2023-08-21	32.31	32.43	31.73	31.79	21.58	qfq	5,605,041	179,050,883	-0.16%
2023-08-18	32.35	32.74	31.83	31.84	21.61	qfq	4,986,342	160,502,116	-2.09%
2023-08-17	32.16	32.86	31.92	32.52	22.08	qfq	5,579,265	180,838,490	0.12%
2023-08-16	32.61	33.13	32.45	32.48	22.05	qfq	5,354,550	175,423,139	-0.34%
2023-08-15	34.20	34.20	32.49	32.59	22.12	qfq	10,684,985	351,928,035	-4.32%
2023-08-14	33.32	34.12	33.05	34.06	23.12	qfq	5,263,272	176,712,162	0.89%
2023-08-11	34.77	34.83	33.69	33.76	22.92	qfq	7,560,762	257,568,426	-2.71%
2023-08-10	34.09	35.16	34.00	34.70	23.56	qfq	5,736,884	199,664,963	1.20%
2023-08-09	35.20	35.20	34.28	34.29	23.28	qfq	8,556,235	296,234,603	-3.49%
2023-08-08	35.59	36.55	35.36	35.53	24.12	qfq	8,128,779	290,215,844	0.42%
2023-08-07	35.36	35.79	35.24	35.38	24.02	qfq	5,361,781	189,736,109	-0.56%
2023-08-04	35.27	35.60	34.93	35.58	24.15	qfq	8,181,882	288,960,640	1.22%
2023-08-03	34.88	35.35	34.60	35.15	23.86	qfq	8,063,956	283,070,306	0.77%
2023-08-02	34.80	35.25	34.56	34.88	23.68	qfq	7,836,656	273,679,338	0.11%
2023-08-01	35.33	35.33	34.50	34.84	23.65	qfq	7,278,873	253,335,533	-0.94%
2023-07-31	34.77	35.45	34.60	35.17	23.88	qfq	9,561,858	336,178,433	1.35%
2023-07-28	34.68	34.89	34.43	34.70	23.56	qfq	7,375,384	255,556,242	-0.32%
2023-07-27	35.39	35.70	34.62	34.81	23.63	qfq	7,985,512	279,897,893	-1.47%
2023-07-26	36.00	36.13	34.80	35.33	23.98	qfq	11,374,768	401,349,171	-2.11%
2023-07-25	36.20	36.50	35.92	36.09	24.50	qfq	9,352,557	338,312,922	0.31%
2023-07-24	36.65	36.65	35.73	35.98	24.43	qfq	7,059,873	255,060,467	-1.48%
2023-07-21	37.05	37.20	36.35	36.52	24.79	qfq	6,958,530	255,509,909	-2.27%
2023-07-20	37.78	38.20	37.32	37.37	25.37	qfq	7,240,966	273,294,138	-1.11%
2023-07-19	39.17	39.40	37.46	37.79	25.65	qfq	14,368,769	545,463,705	-4.09%
2023-07-18	39.30	39.94	38.88	39.40	26.75	qfq	8,468,011	332,449,874	0.03%