SECURITY DETAIL · RAW DATA

北摩高科002985.SZ

ASZSECNYSTOCK

最近收盘价24.062026-07-17

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）5,320,575

成交额（元）130,838,355

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
2026-04-14	2026-04-21	cash_dividend	0.13	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-02	2025-07-09	cash_dividend	0.023	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-20	2024-09-27	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-13	cash_dividend	0.07	—	—	—	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	24.90	25.12	24.06	24.06	24.06	qfq	5,320,575	130,838,355	-3.45%
2026-07-16	24.71	25.30	24.45	24.92	24.92	qfq	4,161,091	103,719,077	0.16%
2026-07-15	24.51	25.11	24.41	24.88	24.88	qfq	3,672,880	91,106,483	0.93%
2026-07-14	24.80	24.90	24.20	24.65	24.65	qfq	4,531,810	111,075,954	-0.68%
2026-07-13	26.34	26.38	24.70	24.82	24.82	qfq	7,045,341	177,228,982	-5.84%
2026-07-10	25.50	27.41	25.05	26.36	26.36	qfq	8,870,492	234,182,383	3.21%
2026-07-09	25.30	25.73	24.60	25.54	25.54	qfq	4,995,239	126,004,420	0.87%
2026-07-08	26.00	26.19	25.29	25.32	25.32	qfq	4,509,115	115,528,613	-2.95%
2026-07-07	27.01	27.45	25.93	26.09	26.09	qfq	6,148,675	163,044,833	-4.08%
2026-07-06	28.45	28.60	27.10	27.20	27.20	qfq	7,160,266	197,728,322	-4.16%
2026-07-03	26.99	29.10	26.90	28.38	28.38	qfq	9,825,986	275,503,836	5.42%
2026-07-02	27.20	28.20	26.82	26.92	26.92	qfq	6,724,634	184,132,303	-0.92%
2026-07-01	27.00	27.57	26.33	27.17	27.17	qfq	10,252,874	275,455,002	-1.91%
2026-06-30	27.00	28.12	26.81	27.70	27.70	qfq	5,314,986	146,379,431	3.47%
2026-06-29	28.15	28.21	26.57	26.77	26.77	qfq	6,932,218	186,975,125	-4.67%
2026-06-26	27.90	28.53	27.13	28.08	28.08	qfq	7,216,705	201,813,190	0.43%
2026-06-25	28.73	29.25	27.85	27.96	27.96	qfq	6,079,007	172,142,170	-2.98%
2026-06-24	28.96	29.10	28.24	28.82	28.82	qfq	4,805,051	137,945,947	-0.48%
2026-06-23	29.42	29.53	28.74	28.96	28.96	qfq	5,332,952	155,558,707	-1.96%
2026-06-22	30.30	30.33	28.65	29.54	29.54	qfq	8,934,734	261,901,799	-2.89%
2026-06-18	30.21	30.92	29.72	30.42	30.42	qfq	6,788,180	206,494,195	0.13%
2026-06-17	30.66	30.83	30.21	30.38	30.38	qfq	5,751,746	175,369,351	-0.91%
2026-06-16	30.97	31.26	30.43	30.66	30.66	qfq	9,318,933	287,295,040	-1.48%
2026-06-15	30.58	31.31	30.20	31.12	31.12	qfq	15,754,565	487,173,788	3.77%
2026-06-12	27.67	29.99	27.46	29.99	29.99	qfq	6,520,471	190,610,977	10.01%
2026-06-11	27.20	27.50	26.89	27.26	27.26	qfq	4,050,728	110,052,315	-0.62%
2026-06-10	27.80	28.29	27.23	27.43	27.43	qfq	3,692,402	101,910,675	-2.28%
2026-06-09	28.30	28.48	27.77	28.07	28.07	qfq	4,000,716	112,246,253	-0.46%
2026-06-08	28.90	29.44	27.93	28.20	28.20	qfq	5,808,204	166,598,264	-3.29%
2026-06-05	29.28	29.58	28.68	29.16	29.16	qfq	4,274,539	124,776,227	0.41%
2026-06-04	29.68	29.73	28.80	29.04	29.04	qfq	4,461,135	130,122,986	-2.32%
2026-06-03	29.60	30.19	29.48	29.73	29.73	qfq	3,948,503	117,916,426	0.07%
2026-06-02	30.51	30.62	29.61	29.71	29.71	qfq	4,964,822	148,512,973	-2.59%
2026-06-01	30.19	30.58	30.06	30.50	30.50	qfq	3,536,357	107,682,580	0.96%
2026-05-29	32.00	32.00	30.10	30.21	30.21	qfq	5,869,254	179,983,425	-4.25%
2026-05-28	31.41	31.88	31.05	31.55	31.55	qfq	3,983,204	125,472,391	0.38%
2026-05-27	32.17	32.40	31.20	31.43	31.43	qfq	4,150,580	131,353,541	-2.33%
2026-05-26	32.94	32.94	31.60	32.18	32.18	qfq	5,392,701	172,789,622	-2.28%
2026-05-25	32.77	33.14	32.19	32.93	32.93	qfq	4,541,821	148,575,500	1.39%
2026-05-22	32.54	32.70	32.05	32.48	32.48	qfq	4,410,086	142,915,922	0.46%
2026-05-21	32.98	33.67	32.31	32.33	32.33	qfq	6,388,489	211,978,822	-1.73%
2026-05-20	33.01	33.10	32.35	32.90	32.90	qfq	4,608,025	150,651,009	-0.81%
2026-05-19	33.18	33.47	32.65	33.17	33.17	qfq	4,705,021	155,306,580	-0.21%
2026-05-18	33.21	33.48	32.81	33.24	33.24	qfq	4,291,029	142,392,104	-0.75%
2026-05-15	33.91	34.10	33.31	33.49	33.49	qfq	5,127,772	172,095,503	-1.24%
2026-05-14	35.48	35.56	33.90	33.91	33.91	qfq	7,151,450	245,755,388	-4.05%
2026-05-13	34.69	35.76	34.21	35.34	35.34	qfq	7,150,093	250,525,249	1.55%
2026-05-12	36.00	36.01	34.76	34.80	34.80	qfq	9,349,631	328,316,388	-3.65%
2026-05-11	36.75	37.03	36.05	36.12	36.12	qfq	10,468,564	381,152,888	-1.53%
2026-05-08	36.36	36.96	35.62	36.68	36.68	qfq	12,400,740	448,865,711	0.38%
2026-05-07	36.15	36.61	35.88	36.54	36.54	qfq	8,675,392	314,190,726	1.33%
2026-05-06	35.80	36.37	35.70	36.06	36.06	qfq	9,065,888	327,044,469	1.21%
2026-04-30	35.48	35.84	35.22	35.63	35.63	qfq	6,987,157	248,524,708	0.08%
2026-04-29	35.26	36.16	35.07	35.60	35.60	qfq	8,030,792	286,827,087	1.66%
2026-04-28	37.05	37.06	35.00	35.02	35.02	qfq	11,849,403	420,508,303	-5.96%
2026-04-27	39.00	39.28	37.20	37.24	37.24	qfq	15,714,557	592,414,126	-5.31%
2026-04-24	39.73	39.99	38.73	39.33	39.33	qfq	13,883,176	545,001,600	-2.21%
2026-04-23	38.58	40.22	38.19	40.22	40.22	qfq	20,515,435	810,587,593	4.28%
2026-04-22	38.30	38.80	37.50	38.57	38.57	qfq	12,515,956	478,410,297	-0.57%
2026-04-21	37.90	39.59	37.54	38.79	38.79	qfq	17,693,024	684,244,196	2.48%
2026-04-20	37.06	37.85	36.36	37.85	37.72	qfq	12,225,752	455,094,157	2.35%
2026-04-17	36.85	37.10	36.49	36.98	36.85	qfq	6,454,697	237,668,978	0.33%
2026-04-16	37.22	37.40	36.62	36.86	36.73	qfq	7,356,131	270,892,996	-0.89%
2026-04-15	37.29	37.88	37.07	37.19	37.06	qfq	10,882,476	407,852,063	0.51%
2026-04-14	36.71	37.17	36.42	37.00	36.87	qfq	8,666,114	319,567,690	1.65%
2026-04-13	36.06	36.80	35.80	36.40	36.27	qfq	6,379,176	232,490,748	0.58%
2026-04-10	36.10	36.72	35.91	36.19	36.07	qfq	5,994,110	217,848,934	1.37%
2026-04-09	36.02	36.02	35.50	35.70	35.58	qfq	4,712,442	168,531,136	-1.82%
2026-04-08	36.06	36.50	36.00	36.36	36.24	qfq	5,875,992	213,329,106	3.09%
2026-04-07	35.03	35.40	34.96	35.27	35.15	qfq	4,046,861	142,421,808	0.69%
2026-04-03	35.98	36.19	34.93	35.03	34.91	qfq	4,529,294	160,154,248	-2.69%
2026-04-02	36.37	36.81	35.71	36.00	35.88	qfq	4,037,139	146,139,209	-1.02%
2026-04-01	36.91	37.00	36.03	36.37	36.25	qfq	5,315,058	193,408,669	0.39%
2026-03-31	36.82	37.42	36.22	36.23	36.11	qfq	6,476,602	238,618,392	-1.58%
2026-03-30	36.00	37.16	36.00	36.81	36.68	qfq	7,012,856	257,816,982	1.29%
2026-03-27	35.50	36.60	35.50	36.34	36.22	qfq	5,336,920	193,222,995	1.17%
2026-03-26	36.15	36.50	35.74	35.92	35.80	qfq	6,284,551	226,877,046	-0.31%
2026-03-25	35.10	36.15	35.10	36.03	35.91	qfq	7,512,116	269,451,065	3.18%
2026-03-24	34.49	34.96	34.01	34.92	34.80	qfq	8,634,073	298,024,549	3.16%
2026-03-23	35.48	36.00	33.55	33.85	33.73	qfq	9,448,481	326,731,914	-6.23%
2026-03-20	37.23	37.45	36.06	36.10	35.98	qfq	8,230,475	302,431,778	-1.42%
2026-03-19	37.70	37.97	36.46	36.62	36.49	qfq	8,463,484	311,900,593	-3.56%
2026-03-18	38.20	38.58	36.72	37.97	37.84	qfq	10,023,278	375,269,224	-0.03%
2026-03-17	39.28	39.39	37.96	37.98	37.85	qfq	6,721,280	259,643,855	-2.81%
2026-03-16	38.13	39.10	37.90	39.08	38.95	qfq	7,018,315	270,856,504	2.52%
2026-03-13	38.67	38.77	37.88	38.12	37.99	qfq	5,210,290	199,475,618	-1.40%
2026-03-12	39.27	39.54	38.38	38.66	38.53	qfq	6,067,836	235,471,613	-1.93%
2026-03-11	40.20	40.66	39.28	39.42	39.28	qfq	6,901,225	273,045,667	-2.04%
2026-03-10	39.89	40.70	39.79	40.24	40.10	qfq	8,225,675	330,608,814	1.74%
2026-03-09	39.06	39.79	38.38	39.55	39.41	qfq	9,076,662	354,724,365	-0.40%
2026-03-06	38.94	40.58	38.74	39.71	39.57	qfq	9,448,846	376,764,844	1.09%
2026-03-05	39.90	40.38	38.82	39.28	39.15	qfq	8,647,947	340,289,775	0.08%
2026-03-04	38.00	39.81	37.94	39.25	39.12	qfq	14,245,239	558,261,639	2.53%
2026-03-03	41.02	41.20	38.16	38.28	38.15	qfq	20,262,975	797,120,340	-7.06%
2026-03-02	42.38	42.56	40.87	41.19	41.05	qfq	14,940,279	619,322,597	-0.99%
2026-02-27	42.20	42.96	41.42	41.60	41.46	qfq	15,559,342	654,078,936	-1.56%
2026-02-26	42.68	42.74	40.50	42.26	42.11	qfq	21,998,786	910,133,414	-1.12%
2026-02-25	44.00	44.04	42.48	42.74	42.59	qfq	17,062,801	735,326,153	-3.61%
2026-02-24	44.00	44.84	42.98	44.34	44.19	qfq	12,249,389	537,453,441	0.27%
2026-02-13	43.65	45.29	43.14	44.22	44.07	qfq	16,062,348	711,568,707	0.61%
2026-02-12	42.60	44.26	41.85	43.95	43.80	qfq	17,166,971	742,896,216	2.23%
2026-02-11	43.47	43.90	42.91	42.99	42.84	qfq	13,897,798	600,526,295	-2.52%
2026-02-10	43.15	45.31	42.26	44.10	43.95	qfq	26,020,219	1,146,045,286	1.61%
2026-02-09	44.66	44.69	42.86	43.40	43.25	qfq	23,747,957	1,030,963,154	-1.85%
2026-02-06	45.98	46.64	43.61	44.22	44.07	qfq	35,653,129	1,603,626,071	-5.85%
2026-02-05	42.37	46.97	41.60	46.97	46.81	qfq	36,086,630	1,636,801,191	10.00%
2026-02-04	41.60	45.35	41.60	42.70	42.55	qfq	32,271,188	1,402,441,726	0.66%
2026-02-03	42.03	43.20	41.61	42.42	42.27	qfq	23,006,248	972,364,068	1.63%
2026-02-02	41.01	43.26	40.47	41.74	41.60	qfq	33,042,542	1,386,765,046	3.88%
2026-01-30	40.30	41.67	39.67	40.18	40.04	qfq	40,622,359	1,664,810,782	6.07%
2026-01-29	38.00	39.28	37.46	37.88	37.75	qfq	17,594,579	675,525,381	-0.81%
2026-01-28	38.97	40.35	37.90	38.19	38.06	qfq	17,563,426	682,366,443	-2.23%
2026-01-27	37.50	39.66	37.30	39.06	38.93	qfq	22,114,354	850,922,609	3.61%
2026-01-26	39.90	39.98	37.30	37.70	37.57	qfq	23,048,663	884,765,204	-6.91%
2026-01-23	41.50	41.75	40.25	40.50	40.36	qfq	30,644,887	1,251,218,762	-3.53%
2026-01-22	37.87	41.98	37.78	41.98	41.84	qfq	27,311,144	1,112,280,818	10.01%
2026-01-21	38.00	38.98	37.38	38.16	38.03	qfq	21,981,103	835,898,226	-1.85%
2026-01-20	37.00	39.93	36.66	38.88	38.75	qfq	41,877,851	1,616,400,112	5.14%
2026-01-19	33.35	36.98	33.35	36.98	36.85	qfq	19,180,449	682,107,412	9.99%
2026-01-16	33.53	33.89	32.90	33.62	33.50	qfq	9,658,344	322,928,491	0.51%
2026-01-15	34.29	34.29	32.90	33.45	33.34	qfq	13,281,888	442,467,194	-2.85%
2026-01-14	34.24	35.49	33.78	34.43	34.31	qfq	21,473,592	742,661,094	0.32%
2026-01-13	37.80	37.82	34.18	34.32	34.20	qfq	27,054,955	954,511,662	-4.13%
2026-01-12	34.69	35.86	34.23	35.80	35.68	qfq	22,192,912	783,448,742	4.62%
2026-01-09	34.38	35.28	33.61	34.22	34.10	qfq	23,855,532	821,851,305	0.44%
2026-01-08	32.50	34.50	32.47	34.07	33.95	qfq	20,531,854	694,666,098	3.81%
2026-01-07	32.70	32.96	31.92	32.82	32.71	qfq	14,066,882	456,882,525	0.15%
2026-01-06	32.10	33.46	31.81	32.77	32.66	qfq	19,380,165	632,835,656	1.24%
2026-01-05	32.69	32.69	31.53	32.37	32.26	qfq	21,557,081	692,229,451	2.02%
2025-12-31	31.43	31.76	31.06	31.73	31.62	qfq	13,552,821	426,816,794	1.60%
2025-12-30	30.80	31.84	30.70	31.23	31.12	qfq	12,891,333	404,075,528	-0.95%
2025-12-29	31.37	31.82	31.20	31.53	31.42	qfq	11,295,108	355,716,730	0.48%
2025-12-26	31.77	31.77	31.01	31.38	31.27	qfq	15,372,943	482,993,397	-1.26%
2025-12-25	30.66	32.09	30.60	31.78	31.67	qfq	20,213,527	638,524,596	3.52%
2025-12-24	29.94	30.95	29.86	30.70	30.59	qfq	12,445,135	379,977,999	1.72%
2025-12-23	30.68	30.94	30.00	30.18	30.08	qfq	12,459,635	378,498,546	-1.63%
2025-12-22	31.29	31.38	30.48	30.68	30.57	qfq	15,374,601	473,391,447	-1.92%
2025-12-19	30.45	31.79	30.19	31.28	31.17	qfq	29,078,669	907,281,752	2.06%
2025-12-18	27.63	30.65	27.59	30.65	30.54	qfq	20,096,081	602,755,343	10.01%
2025-12-17	28.90	28.90	27.27	27.86	27.76	qfq	11,563,683	323,155,646	-4.16%
2025-12-16	29.41	29.44	28.66	29.07	28.97	qfq	12,654,453	365,739,909	-2.12%
2025-12-15	28.47	29.79	28.22	29.70	29.60	qfq	16,801,732	490,048,233	3.85%
2025-12-12	28.31	28.80	28.05	28.60	28.50	qfq	9,251,207	262,778,133	1.20%
2025-12-11	28.22	29.25	28.04	28.26	28.16	qfq	4,871,489	138,012,704	0.75%
2025-12-10	27.85	28.48	27.74	28.05	27.95	qfq	3,364,238	94,598,282	0.39%
2025-12-09	28.38	28.58	27.82	27.94	27.84	qfq	3,695,576	103,927,743	-1.20%
2025-12-08	28.47	29.15	28.27	28.28	28.18	qfq	4,856,381	139,284,616	0.00%
2025-12-05	27.53	28.33	27.24	28.28	28.18	qfq	4,370,996	122,274,343	2.58%
2025-12-04	27.29	27.79	27.20	27.57	27.48	qfq	2,903,045	79,954,474	0.95%
2025-12-03	27.78	27.92	27.16	27.31	27.22	qfq	4,033,040	110,409,582	-2.01%
2025-12-02	28.25	28.36	27.70	27.87	27.77	qfq	3,520,846	98,288,295	-1.80%
2025-12-01	28.35	28.83	28.17	28.38	28.28	qfq	4,650,546	132,693,944	1.25%
2025-11-28	27.66	28.07	27.62	28.03	27.93	qfq	2,908,468	81,060,058	1.30%
2025-11-27	27.60	27.93	27.40	27.67	27.57	qfq	2,676,650	74,168,830	0.04%
2025-11-26	28.50	28.69	27.60	27.66	27.56	qfq	4,342,544	121,220,083	-3.19%
2025-11-25	28.65	28.88	28.28	28.57	28.47	qfq	3,990,846	114,343,151	-0.21%
2025-11-24	27.29	28.75	27.29	28.63	28.53	qfq	5,924,795	167,430,043	4.99%
2025-11-21	27.79	28.10	27.10	27.27	27.18	qfq	3,697,911	101,657,707	-2.71%
2025-11-20	28.20	28.30	27.87	28.03	27.93	qfq	2,462,643	69,135,601	-0.53%
2025-11-19	28.06	28.36	27.94	28.18	28.08	qfq	2,970,967	83,691,927	0.11%
2025-11-18	28.86	28.92	27.97	28.15	28.05	qfq	4,280,985	120,857,228	-2.32%
2025-11-17	29.01	29.34	28.78	28.82	28.72	qfq	3,683,990	106,755,697	0.28%
2025-11-14	28.89	29.18	28.72	28.74	28.64	qfq	2,918,405	84,360,814	-0.52%
2025-11-13	28.45	29.23	28.41	28.89	28.79	qfq	3,529,993	101,843,089	1.30%
2025-11-12	28.81	28.88	28.12	28.52	28.42	qfq	4,286,826	121,810,011	-1.01%
2025-11-11	29.12	29.38	28.69	28.81	28.71	qfq	3,792,442	109,887,361	-1.00%
2025-11-10	28.94	29.44	28.90	29.10	29.00	qfq	3,229,124	93,946,477	0.48%
2025-11-07	29.27	29.27	28.66	28.96	28.86	qfq	4,142,318	120,281,354	-2.03%
2025-11-06	28.92	30.05	28.92	29.56	29.46	qfq	6,651,688	196,973,263	2.50%
2025-11-05	28.89	29.11	28.60	28.84	28.74	qfq	4,096,439	118,259,937	-1.10%
2025-11-04	29.60	29.86	28.95	29.16	29.06	qfq	5,532,685	161,740,577	-1.65%
2025-11-03	29.82	30.06	28.90	29.65	29.55	qfq	6,784,197	200,155,980	-0.54%
2025-10-31	29.85	30.19	29.58	29.81	29.71	qfq	3,329,764	99,590,962	-0.20%
2025-10-30	30.36	30.36	29.83	29.87	29.77	qfq	4,599,595	138,167,262	-1.87%
2025-10-29	30.36	30.55	30.02	30.44	30.34	qfq	4,511,780	136,887,198	-0.03%
2025-10-28	30.36	30.68	29.91	30.45	30.35	qfq	6,138,685	186,649,202	0.30%
2025-10-27	30.22	30.38	29.80	30.36	30.26	qfq	7,484,153	225,752,684	1.20%
2025-10-24	29.75	30.54	29.75	30.00	29.90	qfq	8,299,006	249,674,405	0.84%
2025-10-23	29.37	29.88	28.84	29.75	29.65	qfq	5,665,475	165,981,812	1.33%
2025-10-22	29.60	29.74	29.25	29.36	29.26	qfq	4,589,450	134,836,794	-1.24%
2025-10-21	29.76	30.18	29.56	29.73	29.63	qfq	6,216,896	185,600,392	-0.03%
2025-10-20	30.57	30.68	29.42	29.74	29.64	qfq	7,675,531	230,111,144	-1.39%
2025-10-17	30.94	31.19	30.10	30.16	30.06	qfq	9,011,781	275,841,375	-2.74%
2025-10-16	32.21	32.23	30.93	31.01	30.90	qfq	10,198,709	320,247,911	-1.80%
2025-10-15	30.83	32.30	30.38	31.58	31.47	qfq	13,147,073	410,329,662	2.43%
2025-10-14	31.43	31.76	30.79	30.83	30.72	qfq	14,234,109	442,755,885	-2.93%
2025-10-13	29.72	32.00	29.67	31.76	31.65	qfq	19,720,284	615,984,152	2.92%
2025-10-10	29.97	31.30	29.70	30.86	30.75	qfq	20,745,753	636,235,235	4.22%
2025-10-09	29.21	29.88	28.66	29.61	29.51	qfq	16,706,841	490,051,732	1.37%
2025-09-30	26.45	29.21	26.35	29.21	29.11	qfq	14,131,803	396,781,235	10.02%
2025-09-29	26.28	26.75	25.84	26.55	26.46	qfq	3,869,378	101,831,118	1.18%
2025-09-26	25.96	26.70	25.74	26.24	26.15	qfq	4,099,666	107,992,520	0.96%
2025-09-25	26.41	26.45	25.95	25.99	25.90	qfq	4,896,365	128,272,355	-2.95%
2025-09-24	26.33	26.78	26.20	26.78	26.69	qfq	3,686,395	98,187,158	1.29%
2025-09-23	26.49	26.52	25.58	26.44	26.35	qfq	4,947,937	128,759,521	0.00%
2025-09-22	26.48	26.57	26.16	26.44	26.35	qfq	2,866,962	75,539,057	-0.15%
2025-09-19	26.41	26.88	26.20	26.48	26.39	qfq	3,471,662	92,291,758	0.15%
2025-09-18	26.66	27.05	26.28	26.44	26.35	qfq	5,610,960	149,736,591	-0.75%
2025-09-17	26.65	26.79	26.50	26.64	26.55	qfq	4,154,002	110,692,201	-0.11%
2025-09-16	26.40	26.68	26.19	26.67	26.58	qfq	3,834,444	101,373,192	0.64%
2025-09-15	26.77	26.88	26.48	26.50	26.41	qfq	4,435,124	118,015,110	-1.12%
2025-09-12	26.92	27.05	26.76	26.80	26.71	qfq	4,050,248	108,913,081	-0.41%
2025-09-11	26.58	26.91	26.34	26.91	26.82	qfq	3,649,221	97,385,618	1.24%
2025-09-10	26.63	26.90	26.54	26.58	26.49	qfq	3,479,283	92,868,236	-0.19%
2025-09-09	27.00	27.02	26.55	26.63	26.54	qfq	3,256,795	87,199,662	-1.37%
2025-09-08	27.04	27.14	26.76	27.00	26.91	qfq	4,804,385	129,368,794	-0.11%
2025-09-05	26.88	27.07	26.68	27.03	26.94	qfq	4,440,488	119,431,876	0.63%
2025-09-04	27.32	27.71	26.62	26.86	26.77	qfq	5,343,491	145,388,082	-1.61%
2025-09-03	28.90	29.09	27.23	27.30	27.21	qfq	7,919,500	221,293,298	-5.37%
2025-09-02	30.70	30.82	28.43	28.85	28.75	qfq	10,695,856	314,182,083	-2.86%
2025-09-01	29.87	29.96	29.28	29.70	29.60	qfq	6,299,652	186,238,837	-0.67%
2025-08-29	30.06	30.26	29.66	29.90	29.80	qfq	5,082,852	151,986,070	-0.57%
2025-08-28	29.39	30.07	29.03	30.07	29.97	qfq	8,040,222	237,902,196	2.31%
2025-08-27	30.29	31.06	29.35	29.39	29.29	qfq	8,883,481	268,479,283	-2.10%
2025-08-26	29.95	30.32	29.61	30.02	29.92	qfq	6,093,140	183,295,109	0.10%
2025-08-25	30.18	30.25	29.51	29.99	29.89	qfq	6,573,295	196,995,655	-0.33%
2025-08-22	29.60	30.15	29.44	30.09	29.99	qfq	6,292,123	187,729,614	1.31%
2025-08-21	29.60	30.23	29.52	29.70	29.60	qfq	6,146,202	183,121,883	0.34%
2025-08-20	29.29	29.60	29.13	29.60	29.50	qfq	4,930,477	144,950,147	1.09%
2025-08-19	29.80	29.85	29.16	29.28	29.18	qfq	6,649,234	195,440,365	-2.04%
2025-08-18	29.70	30.17	29.61	29.89	29.79	qfq	6,267,916	187,461,909	0.67%
2025-08-15	29.41	29.95	29.31	29.69	29.59	qfq	4,813,621	142,314,146	1.23%
2025-08-14	30.57	30.59	29.30	29.33	29.23	qfq	6,841,316	203,714,351	-3.74%
2025-08-13	30.40	30.68	30.20	30.47	30.37	qfq	4,945,526	150,366,379	0.23%
2025-08-12	30.82	31.01	30.13	30.40	30.30	qfq	5,842,491	177,870,003	-1.30%
2025-08-11	30.72	31.20	30.65	30.80	30.69	qfq	6,400,979	198,194,670	-0.45%
2025-08-08	31.00	31.28	30.68	30.94	30.83	qfq	5,417,552	167,641,724	-0.29%
2025-08-07	31.32	31.43	30.73	31.03	30.92	qfq	7,193,768	222,889,071	-0.89%
2025-08-06	30.66	31.73	30.57	31.31	31.20	qfq	11,267,458	353,556,577	1.95%
2025-08-05	30.71	31.56	30.50	30.71	30.60	qfq	8,085,144	249,619,289	0.00%
2025-08-04	29.71	30.75	29.61	30.71	30.60	qfq	7,896,966	240,200,149	2.74%
2025-08-01	30.50	30.56	29.61	29.89	29.79	qfq	5,734,283	171,865,021	-1.74%
2025-07-31	30.34	30.92	30.13	30.42	30.32	qfq	7,874,096	239,828,843	0.00%
2025-07-30	30.90	31.20	30.06	30.42	30.32	qfq	8,993,315	275,496,269	-1.55%
2025-07-29	30.11	30.92	29.81	30.90	30.79	qfq	10,527,624	321,080,302	2.52%
2025-07-28	29.23	30.27	29.10	30.14	30.04	qfq	9,965,870	298,383,772	3.15%
2025-07-25	29.00	29.59	28.80	29.22	29.12	qfq	5,102,737	148,858,420	0.86%
2025-07-24	28.56	29.10	28.56	28.97	28.87	qfq	3,348,460	96,715,146	1.44%
2025-07-23	29.25	29.25	28.52	28.56	28.46	qfq	5,062,950	145,641,712	-2.36%
2025-07-22	29.40	29.75	29.13	29.25	29.15	qfq	4,163,131	122,410,661	-0.85%
2025-07-21	29.40	29.66	29.15	29.50	29.40	qfq	4,584,851	134,711,382	0.58%
2025-07-18	29.21	29.43	29.00	29.33	29.23	qfq	3,632,821	106,214,685	0.41%
2025-07-17	28.58	29.26	28.50	29.21	29.11	qfq	4,225,309	122,241,533	2.28%
2025-07-16	28.64	28.87	28.50	28.56	28.46	qfq	2,409,836	69,078,655	-0.52%
2025-07-15	29.03	29.26	28.60	28.71	28.61	qfq	3,751,859	108,101,143	-1.20%
2025-07-14	29.01	29.37	28.68	29.06	28.96	qfq	3,616,939	105,183,701	0.10%
2025-07-11	28.99	29.16	28.82	29.03	28.93	qfq	3,528,772	102,413,086	-0.17%
2025-07-10	28.78	29.10	28.45	29.08	28.98	qfq	4,327,294	124,916,318	1.04%
2025-07-09	28.98	29.29	28.69	28.78	28.68	qfq	4,407,031	127,616,407	-0.66%
2025-07-08	28.88	29.22	28.88	28.97	28.85	qfq	4,156,450	120,573,664	-0.10%
2025-07-07	28.86	29.06	28.62	29.00	28.88	qfq	3,797,790	109,673,983	0.17%
2025-07-04	29.19	29.24	28.78	28.95	28.83	qfq	5,574,828	161,488,498	-1.13%
2025-07-03	29.30	29.86	29.24	29.28	29.16	qfq	5,135,045	151,284,681	-0.37%
2025-07-02	29.60	30.14	29.22	29.39	29.27	qfq	7,298,241	216,008,774	-1.04%
2025-07-01	29.98	29.98	29.44	29.70	29.57	qfq	8,558,532	254,109,510	-1.82%
2025-06-30	29.37	30.25	29.37	30.25	30.12	qfq	12,995,276	389,928,072	3.38%
2025-06-27	28.88	29.67	28.88	29.26	29.14	qfq	10,214,911	298,997,833	1.21%
2025-06-26	28.82	30.30	28.34	28.91	28.79	qfq	17,824,810	521,635,965	1.01%
2025-06-25	27.15	28.69	27.15	28.62	28.50	qfq	12,405,392	349,021,598	5.38%
2025-06-24	26.80	27.38	26.52	27.16	27.05	qfq	3,465,720	93,610,790	0.59%
2025-06-23	26.21	27.07	26.20	27.00	26.89	qfq	4,220,187	112,887,392	3.25%
2025-06-20	26.56	26.59	26.15	26.15	26.04	qfq	3,219,132	84,702,729	-1.10%
2025-06-19	27.55	27.55	26.40	26.44	26.33	qfq	5,733,844	153,414,826	-3.50%
2025-06-18	27.56	27.93	27.33	27.40	27.28	qfq	6,183,958	170,621,178	-0.72%
2025-06-17	27.36	27.73	27.22	27.60	27.48	qfq	4,548,084	124,980,179	0.80%
2025-06-16	26.88	27.45	26.51	27.38	27.26	qfq	6,104,539	165,111,570	1.29%
2025-06-13	27.11	27.30	26.62	27.03	26.92	qfq	8,260,806	222,528,019	1.24%
2025-06-12	26.88	27.11	26.50	26.70	26.59	qfq	3,475,921	92,784,706	-0.78%
2025-06-11	26.90	27.08	26.79	26.91	26.80	qfq	2,426,493	65,447,491	-0.41%
2025-06-10	27.18	27.19	26.60	27.02	26.91	qfq	4,184,775	112,439,580	-0.70%
2025-06-09	27.44	27.85	27.19	27.21	27.10	qfq	4,286,981	117,681,982	-0.62%
2025-06-06	27.47	27.95	27.37	27.38	27.26	qfq	3,827,041	105,713,598	-0.29%
2025-06-05	27.26	27.60	27.16	27.46	27.34	qfq	3,202,162	87,689,119	0.37%
2025-06-04	27.80	28.12	27.27	27.36	27.24	qfq	4,955,850	136,451,974	-0.18%
2025-06-03	27.13	27.68	26.91	27.41	27.29	qfq	4,747,405	129,880,926	1.03%
2025-05-30	26.89	27.25	26.69	27.13	27.02	qfq	4,583,273	123,917,047	0.89%
2025-05-29	26.31	26.94	26.30	26.89	26.78	qfq	2,904,293	77,595,520	1.78%
2025-05-28	26.61	26.76	26.35	26.42	26.31	qfq	3,030,601	80,364,856	-1.34%
2025-05-27	26.72	26.90	26.23	26.78	26.67	qfq	3,661,033	97,138,676	0.11%
2025-05-26	26.88	26.90	26.54	26.75	26.64	qfq	3,264,108	87,167,023	-0.45%
2025-05-23	26.95	27.47	26.80	26.87	26.76	qfq	4,536,605	123,150,659	-0.81%
2025-05-22	27.50	27.80	27.05	27.09	26.98	qfq	4,900,780	134,546,908	-1.74%
2025-05-21	27.35	27.96	27.10	27.57	27.45	qfq	5,353,560	147,269,109	0.07%
2025-05-20	27.06	27.71	26.85	27.55	27.43	qfq	8,834,963	242,334,387	1.81%
2025-05-19	27.20	27.26	26.48	27.06	26.95	qfq	4,798,198	128,900,763	0.07%
2025-05-16	26.90	27.62	26.90	27.04	26.93	qfq	4,568,455	124,439,707	-0.18%
2025-05-15	27.08	27.60	26.91	27.09	26.98	qfq	5,683,807	154,606,112	-0.66%
2025-05-14	27.51	28.20	27.20	27.27	27.15	qfq	7,840,774	215,411,241	-1.55%
2025-05-13	28.19	28.67	27.60	27.70	27.58	qfq	11,291,802	317,249,039	-1.81%
2025-05-12	27.02	28.66	27.01	28.21	28.09	qfq	12,382,814	347,757,475	3.07%
2025-05-09	27.68	27.74	27.09	27.37	27.25	qfq	7,994,902	218,827,507	-1.51%
2025-05-08	27.50	27.80	27.16	27.79	27.67	qfq	11,464,085	314,709,997	0.07%
2025-05-07	27.50	28.80	27.02	27.77	27.65	qfq	17,023,073	470,637,364	2.66%
2025-05-06	26.20	27.05	26.20	27.05	26.94	qfq	7,934,380	212,615,685	3.28%
2025-04-30	26.52	26.73	26.16	26.19	26.08	qfq	6,548,005	173,007,050	-1.21%
2025-04-29	26.30	26.61	25.70	26.51	26.40	qfq	7,348,735	192,882,576	0.30%
2025-04-28	26.73	26.87	26.25	26.43	26.32	qfq	5,685,058	150,625,557	-0.56%
2025-04-25	26.80	26.90	26.23	26.58	26.47	qfq	8,112,771	215,551,077	-1.04%
2025-04-24	26.81	27.51	26.40	26.86	26.75	qfq	7,057,969	188,925,694	-0.19%
2025-04-23	28.15	28.27	26.57	26.91	26.80	qfq	12,546,040	339,767,238	-3.55%
2025-04-22	28.00	28.74	27.55	27.90	27.78	qfq	11,847,606	333,224,001	-1.97%
2025-04-21	26.52	29.35	26.22	28.46	28.34	qfq	18,400,546	517,401,620	6.51%
2025-04-18	26.09	27.38	25.80	26.72	26.61	qfq	19,035,446	506,047,434	2.41%
2025-04-17	23.63	26.09	23.48	26.09	25.98	qfq	14,383,125	364,445,973	9.99%
2025-04-16	23.80	24.93	23.46	23.72	23.62	qfq	5,465,700	131,876,393	1.67%
2025-04-15	23.60	23.72	23.17	23.33	23.23	qfq	2,322,801	54,348,676	-1.64%
2025-04-14	24.16	24.29	23.56	23.72	23.62	qfq	3,051,922	72,522,363	-0.63%
2025-04-11	23.39	24.20	23.29	23.87	23.77	qfq	3,670,470	87,738,120	1.53%
2025-04-10	23.61	23.93	23.35	23.51	23.41	qfq	3,892,988	91,997,905	-0.13%
2025-04-09	21.70	23.61	21.14	23.54	23.44	qfq	6,649,063	150,399,004	7.93%
2025-04-08	22.10	22.49	21.50	21.81	21.72	qfq	4,930,011	107,874,705	-0.46%
2025-04-07	23.00	24.09	21.91	21.91	21.82	qfq	5,303,145	120,163,010	-9.98%
2025-04-03	24.25	24.85	24.19	24.34	24.24	qfq	2,483,335	60,737,140	0.00%
2025-04-02	24.70	24.74	24.24	24.34	24.24	qfq	2,882,807	70,447,994	-1.74%
2025-04-01	25.10	25.73	24.66	24.77	24.67	qfq	4,209,804	105,579,687	-1.24%
2025-03-31	24.61	25.30	24.40	25.08	24.97	qfq	4,361,919	108,156,997	0.80%
2025-03-28	25.31	25.95	24.86	24.88	24.77	qfq	4,987,482	126,143,324	-1.82%
2025-03-27	24.50	25.69	24.10	25.34	25.23	qfq	8,398,845	211,662,593	2.88%
2025-03-26	23.85	25.20	23.85	24.63	24.53	qfq	4,337,603	106,590,477	2.50%
2025-03-25	23.79	24.59	23.62	24.03	23.93	qfq	3,573,584	86,640,208	0.71%
2025-03-24	24.28	24.35	23.37	23.86	23.76	qfq	3,773,449	89,798,636	-1.81%
2025-03-21	24.31	24.83	24.18	24.30	24.20	qfq	3,463,750	84,694,708	-0.82%
2025-03-20	24.21	25.36	24.07	24.50	24.40	qfq	4,520,823	111,586,604	1.11%
2025-03-19	24.50	24.59	24.14	24.23	24.13	qfq	2,481,132	60,335,343	-1.62%
2025-03-18	24.68	24.81	24.49	24.63	24.53	qfq	2,249,156	55,349,342	-0.16%
2025-03-17	24.83	24.92	24.49	24.67	24.57	qfq	2,850,860	70,188,117	-0.52%
2025-03-14	24.85	24.93	24.33	24.80	24.70	qfq	3,711,116	91,496,017	-0.08%
2025-03-13	24.86	25.06	24.47	24.82	24.72	qfq	3,247,759	80,106,951	-0.16%
2025-03-12	25.46	25.62	24.82	24.86	24.75	qfq	4,775,027	120,054,216	-1.82%
2025-03-11	24.80	25.58	24.65	25.32	25.21	qfq	5,211,870	131,466,887	1.32%
2025-03-10	25.15	25.34	24.90	24.99	24.88	qfq	4,705,988	117,999,077	0.44%
2025-03-07	24.82	25.66	24.73	24.88	24.77	qfq	7,759,342	195,597,236	-0.40%
2025-03-06	25.00	25.06	24.60	24.98	24.87	qfq	5,008,478	124,543,858	-0.04%
2025-03-05	24.42	25.24	24.40	24.99	24.88	qfq	8,447,218	210,488,936	1.92%
2025-03-04	23.35	24.53	23.35	24.52	24.42	qfq	6,828,584	164,950,842	5.24%
2025-03-03	23.21	23.82	23.18	23.30	23.20	qfq	2,914,465	68,498,158	0.39%
2025-02-28	23.93	23.99	23.12	23.21	23.11	qfq	3,126,013	73,367,614	-2.97%
2025-02-27	24.24	24.30	23.52	23.92	23.82	qfq	4,194,405	100,279,033	-1.69%
2025-02-26	24.28	24.59	24.03	24.33	24.23	qfq	3,832,072	93,153,501	0.25%
2025-02-25	24.34	24.52	24.12	24.27	24.17	qfq	4,797,980	116,683,370	-1.54%
2025-02-24	24.75	25.10	24.35	24.65	24.55	qfq	7,154,564	176,718,773	0.57%
2025-02-21	24.48	24.92	24.03	24.51	24.41	qfq	8,111,169	197,897,817	0.16%
2025-02-20	23.17	24.60	23.16	24.47	24.37	qfq	11,473,672	275,222,518	3.99%
2025-02-19	22.30	23.54	22.00	23.53	23.43	qfq	11,886,394	269,691,104	-0.47%
2025-02-18	23.18	24.61	22.61	23.64	23.54	qfq	15,800,001	379,984,316	5.68%
2025-02-17	22.55	22.69	22.30	22.37	22.28	qfq	2,880,082	64,584,829	-0.80%
2025-02-14	22.49	22.64	22.36	22.55	22.45	qfq	1,839,827	41,367,365	-0.13%
2025-02-13	22.70	22.85	22.45	22.58	22.48	qfq	2,476,804	56,009,889	-0.31%
2025-02-12	22.51	22.82	22.50	22.65	22.55	qfq	2,116,005	47,933,841	-0.13%
2025-02-11	22.73	22.73	22.38	22.68	22.58	qfq	2,125,653	47,927,113	-0.44%
2025-02-10	22.64	22.80	22.37	22.78	22.68	qfq	2,547,731	57,606,935	1.15%
2025-02-07	22.35	22.74	22.26	22.52	22.42	qfq	2,952,444	66,406,954	0.54%
2025-02-06	21.75	22.44	21.51	22.40	22.31	qfq	2,125,080	46,987,748	2.56%
2025-02-05	21.79	22.02	21.65	21.84	21.75	qfq	1,852,505	40,495,820	0.41%
2025-01-27	21.70	22.00	21.50	21.75	21.66	qfq	1,796,580	39,053,171	0.32%
2025-01-24	21.46	21.76	21.38	21.68	21.59	qfq	1,564,435	33,809,082	1.03%
2025-01-23	21.70	22.13	21.46	21.46	21.37	qfq	2,100,749	45,849,275	-1.06%
2025-01-22	21.48	21.84	21.21	21.69	21.60	qfq	2,637,425	56,809,519	-1.32%
2025-01-21	22.11	22.18	21.67	21.98	21.89	qfq	1,607,391	35,175,430	-0.54%
2025-01-20	21.78	22.58	21.56	22.10	22.01	qfq	3,019,646	66,471,904	2.27%
2025-01-17	21.02	21.77	20.92	21.61	21.52	qfq	2,479,878	53,135,293	1.93%
2025-01-16	21.56	21.75	21.03	21.20	21.11	qfq	2,772,684	59,201,715	-1.07%
2025-01-15	21.75	21.81	21.35	21.43	21.34	qfq	2,082,800	44,750,086	-1.52%
2025-01-14	21.35	21.90	21.20	21.76	21.67	qfq	2,951,648	63,698,008	2.64%
2025-01-13	20.94	21.56	20.85	21.20	21.11	qfq	2,297,122	48,674,904	-0.42%
2025-01-10	21.38	22.40	21.08	21.29	21.20	qfq	4,294,068	93,407,194	0.57%
2025-01-09	20.70	21.30	20.60	21.17	21.08	qfq	2,494,192	52,296,654	1.73%
2025-01-08	21.00	21.04	20.15	20.81	20.72	qfq	3,748,863	77,212,142	-1.14%
2025-01-07	21.03	21.15	20.67	21.05	20.96	qfq	2,158,221	45,185,153	0.24%
2025-01-06	21.22	21.37	20.81	21.00	20.91	qfq	2,402,633	50,627,033	-0.99%
2025-01-03	22.05	22.35	21.10	21.21	21.12	qfq	3,729,800	80,468,545	-3.77%
2025-01-02	23.40	23.46	21.80	22.04	21.95	qfq	4,610,306	104,241,222	-6.21%
2024-12-31	24.84	24.85	23.50	23.50	23.40	qfq	4,296,042	103,319,188	-5.09%
2024-12-30	25.20	25.58	24.67	24.76	24.66	qfq	8,872,327	222,699,480	0.36%
2024-12-27	24.00	24.85	23.88	24.67	24.57	qfq	5,801,456	142,146,890	4.89%
2024-12-26	23.43	23.88	23.37	23.52	23.42	qfq	1,491,554	35,322,565	0.43%
2024-12-25	23.96	23.96	23.20	23.42	23.32	qfq	2,057,005	48,333,672	-2.25%
2024-12-24	23.80	24.15	23.74	23.96	23.86	qfq	1,407,793	33,691,935	1.10%
2024-12-23	24.60	24.70	23.63	23.70	23.60	qfq	2,462,863	59,160,044	-3.46%
2024-12-20	24.18	24.75	24.08	24.55	24.45	qfq	2,055,540	50,396,460	1.53%
2024-12-19	24.08	24.28	23.95	24.18	24.08	qfq	1,727,376	41,679,310	-0.58%
2024-12-18	24.17	24.53	24.10	24.32	24.22	qfq	1,865,870	45,437,758	0.62%
2024-12-17	24.50	24.76	24.05	24.17	24.07	qfq	2,591,209	63,262,707	-1.79%
2024-12-16	24.76	24.82	24.40	24.61	24.51	qfq	2,678,665	65,856,754	-1.01%
2024-12-13	25.09	25.18	24.69	24.86	24.75	qfq	4,525,740	112,815,211	-1.70%
2024-12-12	24.80	25.42	24.73	25.29	25.18	qfq	5,149,162	129,970,921	1.85%
2024-12-11	24.39	24.92	24.22	24.83	24.73	qfq	3,330,666	82,191,266	1.80%
2024-12-10	24.52	24.68	24.22	24.39	24.29	qfq	4,596,068	112,456,635	1.96%
2024-12-09	24.19	24.24	23.70	23.92	23.82	qfq	2,312,063	55,337,256	-0.91%
2024-12-06	24.08	24.24	23.70	24.14	24.04	qfq	2,765,571	66,370,715	0.71%
2024-12-05	23.59	24.14	23.41	23.97	23.87	qfq	2,764,639	65,906,048	1.61%
2024-12-04	23.86	24.04	23.50	23.59	23.49	qfq	2,485,960	58,976,416	-1.46%
2024-12-03	24.28	24.36	23.71	23.94	23.84	qfq	2,449,771	58,627,585	-1.12%
2024-12-02	23.80	24.37	23.58	24.21	24.11	qfq	3,550,253	85,705,494	2.67%
2024-11-29	23.18	23.70	22.91	23.58	23.48	qfq	2,976,640	69,626,467	1.77%
2024-11-28	23.49	23.69	23.12	23.17	23.07	qfq	2,463,616	57,624,421	-1.11%
2024-11-27	22.85	23.43	22.28	23.43	23.33	qfq	3,327,160	75,814,290	2.58%
2024-11-26	23.02	23.35	22.71	22.84	22.74	qfq	2,352,845	54,208,951	-1.13%
2024-11-25	23.36	23.45	22.62	23.10	23.00	qfq	3,577,812	81,997,427	-1.28%
2024-11-22	23.93	24.38	23.37	23.40	23.30	qfq	4,393,892	104,930,667	-2.01%
2024-11-21	24.10	24.30	23.63	23.88	23.78	qfq	3,403,617	81,464,701	-1.16%
2024-11-20	24.23	24.35	23.94	24.16	24.06	qfq	3,361,184	81,191,424	-0.29%
2024-11-19	24.03	24.36	23.63	24.23	24.13	qfq	2,976,179	71,475,135	1.59%
2024-11-18	24.81	24.83	23.73	23.85	23.75	qfq	3,673,717	88,612,357	-2.69%
2024-11-15	24.76	25.24	24.48	24.51	24.41	qfq	4,280,945	106,712,260	-1.01%
2024-11-14	25.49	25.50	24.70	24.76	24.66	qfq	3,793,130	94,933,665	-2.86%
2024-11-13	25.51	25.85	25.08	25.49	25.38	qfq	4,587,065	116,531,801	-1.05%
2024-11-12	26.68	26.68	25.49	25.76	25.65	qfq	8,065,589	210,468,285	-3.45%
2024-11-11	25.98	26.69	25.71	26.68	26.57	qfq	9,690,005	254,877,411	3.57%
2024-11-08	25.44	26.08	25.36	25.76	25.65	qfq	8,787,203	226,595,816	1.62%
2024-11-07	25.46	25.69	24.78	25.35	25.24	qfq	8,253,472	207,525,936	-1.55%
2024-11-06	25.74	26.36	25.35	25.75	25.64	qfq	13,034,780	337,556,442	2.34%
2024-11-05	23.76	25.47	23.76	25.16	25.05	qfq	9,623,199	239,399,993	5.85%
2024-11-04	23.05	23.95	23.05	23.77	23.67	qfq	3,483,111	82,370,232	2.32%
2024-11-01	24.27	24.60	23.21	23.23	23.13	qfq	5,542,814	131,052,336	-4.25%
2024-10-31	23.58	24.52	23.41	24.26	24.16	qfq	7,233,558	174,850,032	2.88%
2024-10-30	23.50	24.05	23.39	23.58	23.48	qfq	4,047,997	95,762,094	-0.67%
2024-10-29	24.53	24.58	23.72	23.74	23.64	qfq	6,832,853	164,426,275	-3.22%
2024-10-28	24.64	24.98	24.37	24.53	24.43	qfq	6,291,359	154,794,604	-0.45%
2024-10-25	24.04	25.00	24.00	24.64	24.54	qfq	7,054,942	172,994,823	2.54%
2024-10-24	24.71	24.73	23.72	24.03	23.93	qfq	6,541,825	156,893,053	-1.44%
2024-10-23	23.38	25.20	23.11	24.38	24.28	qfq	11,570,993	281,501,964	4.01%
2024-10-22	23.36	23.69	22.72	23.44	23.34	qfq	6,780,682	157,951,692	0.39%
2024-10-21	23.00	23.80	22.70	23.35	23.25	qfq	8,721,994	203,871,580	4.15%
2024-10-18	21.65	22.90	21.45	22.42	22.33	qfq	5,605,342	124,662,507	3.22%
2024-10-17	21.60	22.26	21.60	21.72	21.63	qfq	4,444,427	97,517,576	0.70%
2024-10-16	21.63	22.05	21.38	21.57	21.48	qfq	3,718,167	80,583,570	-1.55%
2024-10-15	21.90	22.62	21.55	21.91	21.82	qfq	5,898,145	130,380,933	-0.36%
2024-10-14	21.36	22.35	21.36	21.99	21.90	qfq	6,444,432	140,942,528	4.32%
2024-10-11	22.37	22.37	20.73	21.08	20.99	qfq	5,388,394	114,887,315	-5.85%
2024-10-10	22.49	23.16	22.01	22.39	22.30	qfq	5,936,767	134,421,017	-0.27%
2024-10-09	23.70	23.96	22.28	22.45	22.36	qfq	9,090,527	211,018,338	-7.19%
2024-10-08	24.32	24.32	22.78	24.19	24.09	qfq	13,371,677	318,741,630	9.41%
2024-09-30	21.00	22.11	20.81	22.11	22.02	qfq	9,831,210	213,013,914	10.00%
2024-09-27	19.24	20.28	19.21	20.10	20.02	qfq	5,852,708	115,571,046	5.02%
2024-09-26	18.36	19.14	18.21	19.14	18.81	qfq	3,645,592	68,092,696	4.19%
2024-09-25	18.20	18.69	18.16	18.37	18.05	qfq	3,418,324	63,006,723	1.55%
2024-09-24	17.48	18.09	17.33	18.09	17.78	qfq	3,044,156	54,050,199	4.09%
2024-09-23	17.19	17.48	17.15	17.38	17.08	qfq	1,358,801	23,599,099	1.05%
2024-09-20	17.40	17.45	17.08	17.20	16.90	qfq	1,571,395	27,062,269	-1.32%
2024-09-19	17.11	17.57	16.93	17.43	17.13	qfq	2,293,340	39,737,929	1.99%
2024-09-18	17.27	17.41	16.89	17.09	16.80	qfq	1,510,826	25,774,883	-0.81%
2024-09-13	17.58	17.67	17.23	17.23	16.93	qfq	1,298,360	22,648,434	-2.05%
2024-09-12	17.70	18.00	17.59	17.59	17.29	qfq	1,369,390	24,377,991	-0.68%
2024-09-11	17.40	17.80	17.40	17.71	17.40	qfq	1,395,623	24,630,740	0.34%
2024-09-10	17.78	17.92	17.30	17.65	17.35	qfq	1,715,355	30,094,822	-0.40%
2024-09-09	17.78	18.00	17.63	17.72	17.41	qfq	1,477,671	26,276,215	-0.78%
2024-09-06	18.43	18.43	17.85	17.86	17.55	qfq	1,633,685	29,422,913	-2.30%
2024-09-05	18.11	18.48	18.09	18.28	17.96	qfq	1,887,665	34,586,684	1.22%
2024-09-04	18.01	18.25	17.90	18.06	17.75	qfq	1,476,061	26,732,322	-0.06%
2024-09-03	17.86	18.22	17.82	18.07	17.76	qfq	1,650,942	29,784,299	1.12%
2024-09-02	18.34	18.45	17.85	17.87	17.56	qfq	2,455,500	44,478,270	-3.14%
2024-08-30	18.22	18.74	18.09	18.45	18.13	qfq	3,229,470	59,672,256	1.49%
2024-08-29	17.70	18.35	17.70	18.18	17.87	qfq	2,036,020	36,913,851	1.68%
2024-08-28	17.75	18.05	17.61	17.88	17.57	qfq	1,405,216	25,122,256	0.73%
2024-08-27	18.02	18.10	17.70	17.75	17.44	qfq	1,596,289	28,411,165	-2.10%
2024-08-26	18.09	18.20	17.90	18.13	17.82	qfq	1,546,109	27,936,570	0.50%
2024-08-23	18.20	18.35	17.87	18.04	17.73	qfq	2,010,462	36,222,853	-0.88%
2024-08-22	18.39	18.55	18.17	18.20	17.89	qfq	1,888,260	34,649,810	-1.03%
2024-08-21	18.60	18.75	18.37	18.39	18.07	qfq	1,762,000	32,606,907	-1.39%
2024-08-20	19.08	19.18	18.55	18.65	18.33	qfq	2,306,580	43,305,462	-2.25%
2024-08-19	19.20	19.40	19.08	19.08	18.75	qfq	1,623,281	31,157,578	-0.83%
2024-08-16	19.84	19.90	19.19	19.24	18.91	qfq	2,763,135	53,684,398	-2.83%
2024-08-15	19.82	20.06	19.53	19.80	19.46	qfq	2,556,770	50,636,846	-0.30%
2024-08-14	20.27	20.30	19.80	19.86	19.52	qfq	2,056,374	41,157,107	-2.17%
2024-08-13	20.11	20.47	20.08	20.30	19.95	qfq	2,580,127	52,260,700	0.54%
2024-08-12	20.41	20.48	20.02	20.19	19.84	qfq	1,966,372	39,736,047	-1.08%
2024-08-09	20.71	20.90	20.41	20.41	20.06	qfq	2,457,512	50,569,234	-1.45%
2024-08-08	21.31	21.39	20.53	20.71	20.35	qfq	4,253,405	88,359,281	-3.31%
2024-08-07	21.18	21.78	20.94	21.42	21.05	qfq	4,853,600	103,917,849	1.23%
2024-08-06	20.79	21.36	20.50	21.16	20.80	qfq	5,093,204	106,982,595	3.17%
2024-08-05	20.96	21.70	20.51	20.51	20.16	qfq	5,595,645	117,936,352	-3.25%
2024-08-02	21.20	22.11	21.10	21.20	20.83	qfq	7,028,714	151,447,416	-1.21%
2024-08-01	21.28	21.86	21.14	21.46	21.09	qfq	7,290,350	156,698,821	1.47%
2024-07-31	20.68	21.25	20.43	21.15	20.79	qfq	6,229,990	129,728,029	2.17%
2024-07-30	20.60	20.92	20.30	20.70	20.34	qfq	5,014,100	103,289,478	-0.48%
2024-07-29	20.59	20.86	20.25	20.80	20.44	qfq	4,777,921	98,698,681	1.27%
2024-07-26	19.38	20.55	19.34	20.54	20.19	qfq	6,193,261	124,739,623	5.44%
2024-07-25	19.43	19.81	19.31	19.48	19.14	qfq	3,965,335	77,463,124	-0.61%
2024-07-24	19.00	19.65	18.80	19.60	19.26	qfq	5,338,307	103,125,386	2.94%
2024-07-23	19.47	19.64	19.04	19.04	18.71	qfq	2,116,743	40,988,929	-2.51%
2024-07-22	19.39	19.70	19.29	19.53	19.19	qfq	2,545,164	49,642,011	1.03%
2024-07-19	18.89	19.42	18.84	19.33	19.00	qfq	3,107,921	59,663,601	1.74%
2024-07-18	18.92	19.12	18.36	19.00	18.67	qfq	3,117,398	58,313,745	0.96%
2024-07-17	19.04	19.06	18.76	18.82	18.50	qfq	1,946,220	36,708,616	-1.21%
2024-07-16	18.99	19.08	18.80	19.05	18.72	qfq	1,762,175	33,401,930	0.32%
2024-07-15	19.40	19.60	18.94	18.99	18.66	qfq	2,273,253	43,464,391	-2.16%
2024-07-12	19.72	19.80	19.39	19.41	19.08	qfq	2,184,893	42,718,973	-1.37%
2024-07-11	19.48	19.76	19.46	19.68	19.34	qfq	3,414,451	67,070,631	2.55%
2024-07-10	19.15	19.48	18.96	19.19	18.86	qfq	3,616,459	69,637,445	0.00%
2024-07-09	18.76	19.45	18.30	19.19	18.86	qfq	6,953,512	132,414,594	-4.00%
2024-07-08	20.65	20.71	19.91	19.99	19.65	qfq	2,914,280	58,866,832	-4.03%
2024-07-05	20.63	20.94	20.43	20.83	20.47	qfq	2,111,807	43,756,750	0.19%
2024-07-04	21.29	21.42	20.68	20.79	20.43	qfq	2,641,140	55,491,717	-2.26%
2024-07-03	21.68	21.78	21.25	21.27	20.90	qfq	2,236,745	47,893,594	-1.94%
2024-07-02	22.05	22.14	21.62	21.69	21.32	qfq	2,376,460	51,909,424	-1.59%
2024-07-01	22.01	22.05	21.63	22.04	21.66	qfq	1,939,770	42,388,376	0.05%
2024-06-28	21.53	22.35	21.38	22.03	21.65	qfq	3,029,205	66,961,755	1.52%
2024-06-27	22.20	22.30	21.70	21.70	21.33	qfq	2,355,650	51,674,732	-2.91%
2024-06-26	21.82	22.40	21.56	22.35	21.96	qfq	2,554,716	56,277,642	2.24%
2024-06-25	21.78	22.07	21.63	21.86	21.48	qfq	2,656,134	57,953,350	0.78%
2024-06-24	22.54	22.84	21.65	21.69	21.32	qfq	3,562,342	78,779,987	-4.15%
2024-06-21	22.78	22.96	22.52	22.63	22.24	qfq	2,223,798	50,452,923	-0.66%
2024-06-20	23.50	23.53	22.67	22.78	22.39	qfq	5,002,409	115,098,461	-3.64%
2024-06-19	24.41	24.48	23.64	23.64	23.23	qfq	4,106,697	98,216,729	-3.15%
2024-06-18	23.90	24.54	23.90	24.41	23.99	qfq	3,153,305	76,721,760	1.37%
2024-06-17	23.89	24.30	23.83	24.08	23.67	qfq	3,025,367	72,906,082	-0.04%
2024-06-14	24.58	24.58	23.88	24.09	23.67	qfq	4,320,931	103,971,430	-2.35%
2024-06-13	24.55	24.87	24.15	24.67	24.24	qfq	3,381,609	82,862,030	0.08%
2024-06-12	24.60	25.17	24.50	24.65	24.16	qfq	3,624,293	90,022,289	0.08%
2024-06-11	24.26	24.81	23.78	24.63	24.14	qfq	3,528,216	85,842,837	1.69%
2024-06-07	24.18	24.50	23.86	24.22	23.74	qfq	3,334,304	80,612,699	0.37%
2024-06-06	25.62	25.76	24.08	24.13	23.65	qfq	8,114,620	199,563,966	-5.78%
2024-06-05	25.80	26.48	25.59	25.61	25.10	qfq	4,523,649	117,840,496	-1.54%
2024-06-04	25.58	26.01	25.43	26.01	25.49	qfq	4,001,495	102,785,191	0.27%
2024-06-03	26.49	26.98	25.66	25.94	25.42	qfq	5,644,340	147,806,512	-3.06%
2024-05-31	26.29	27.48	26.20	26.76	26.22	qfq	6,223,588	167,137,064	1.02%
2024-05-30	25.45	26.77	25.32	26.49	25.96	qfq	7,248,163	190,540,437	2.67%
2024-05-29	26.52	26.62	25.58	25.80	25.28	qfq	4,120,822	107,447,050	1.02%
2024-05-28	26.15	26.33	25.51	25.54	25.03	qfq	4,291,550	110,986,931	-2.33%
2024-05-27	26.27	26.40	25.37	26.15	25.63	qfq	6,127,209	157,795,426	-1.17%
2024-05-24	27.80	27.80	26.45	26.46	25.93	qfq	8,498,285	228,603,072	-6.00%
2024-05-23	27.73	28.37	27.58	28.15	27.59	qfq	11,245,762	315,298,583	1.59%
2024-05-22	27.50	27.83	27.27	27.71	27.16	qfq	4,469,762	123,190,939	0.22%
2024-05-21	28.20	28.25	27.43	27.65	27.10	qfq	6,623,144	183,403,738	-2.68%
2024-05-20	28.11	28.79	27.86	28.41	27.84	qfq	10,877,755	309,377,705	1.14%
2024-05-17	27.65	28.24	27.08	28.09	27.53	qfq	11,215,517	311,839,205	3.42%
2024-05-16	26.92	27.95	26.92	27.16	26.62	qfq	6,302,942	172,028,861	1.42%
2024-05-15	26.80	27.14	26.41	26.78	26.24	qfq	4,813,994	129,239,839	-0.48%
2024-05-14	27.40	28.00	26.79	26.91	26.37	qfq	7,431,547	202,462,395	-1.86%
2024-05-13	28.00	28.15	27.29	27.42	26.87	qfq	6,641,175	183,081,367	-3.25%
2024-05-10	28.77	28.85	28.19	28.34	27.77	qfq	9,048,678	257,793,956	-1.25%
2024-05-09	27.93	28.95	27.84	28.70	28.13	qfq	13,714,660	389,819,097	2.94%
2024-05-08	28.70	28.86	27.78	27.88	27.32	qfq	17,419,955	494,022,445	-1.38%
2024-05-07	25.70	28.27	25.60	28.27	27.70	qfq	12,244,081	332,122,613	10.00%
2024-05-06	25.16	25.73	25.16	25.70	25.19	qfq	6,442,986	164,458,571	3.05%
2024-04-30	26.33	26.49	24.85	24.94	24.44	qfq	8,991,810	227,067,233	-5.24%
2024-04-29	26.08	26.70	25.76	26.32	25.79	qfq	7,250,093	190,003,653	0.96%
2024-04-26	25.20	26.88	25.07	26.07	25.55	qfq	12,151,279	318,883,228	2.76%
2024-04-25	26.01	26.48	25.37	25.37	24.86	qfq	13,862,215	354,268,868	-10.00%
2024-04-24	27.38	28.25	27.31	28.19	27.63	qfq	4,621,369	129,009,839	2.81%
2024-04-23	27.39	27.91	27.10	27.42	26.87	qfq	3,607,233	99,282,828	0.07%
2024-04-22	26.90	27.55	26.53	27.40	26.85	qfq	4,377,679	119,142,465	0.70%
2024-04-19	26.30	27.48	26.15	27.21	26.67	qfq	5,091,067	137,453,573	2.37%
2024-04-18	26.00	27.15	25.84	26.58	26.05	qfq	3,995,103	106,012,775	2.67%
2024-04-17	25.11	25.99	25.11	25.89	25.37	qfq	3,253,085	83,619,363	4.44%
2024-04-16	26.18	26.25	24.75	24.79	24.29	qfq	3,921,643	99,076,425	-5.78%
2024-04-15	26.43	27.29	25.90	26.31	25.78	qfq	4,345,669	115,336,111	-0.11%
2024-04-12	26.60	27.27	26.30	26.34	25.81	qfq	2,593,879	69,363,274	-1.24%
2024-04-11	27.09	27.28	26.63	26.67	26.14	qfq	2,498,478	67,158,350	-2.06%
2024-04-10	27.67	27.67	26.60	27.23	26.68	qfq	2,889,309	78,224,271	-1.55%
2024-04-09	27.62	28.22	27.56	27.66	27.11	qfq	2,700,234	75,027,569	0.29%
2024-04-08	28.61	28.84	27.46	27.58	27.03	qfq	3,723,700	103,933,588	-3.97%
2024-04-03	29.00	29.00	28.20	28.72	28.14	qfq	4,294,731	122,996,695	-1.95%
2024-04-02	29.05	29.88	28.75	29.29	28.70	qfq	6,134,917	179,766,769	0.10%
2024-04-01	29.50	29.65	28.88	29.26	28.67	qfq	5,577,651	162,464,892	-0.34%
2024-03-29	27.88	29.37	27.63	29.36	28.77	qfq	7,631,349	218,189,126	4.74%
2024-03-28	26.30	28.58	26.26	28.03	27.47	qfq	6,062,511	167,252,896	7.52%
2024-03-27	27.35	27.47	26.06	26.07	25.55	qfq	2,764,696	73,524,823	-4.33%
2024-03-26	27.65	27.66	26.79	27.25	26.70	qfq	2,859,531	77,939,589	-0.55%
2024-03-25	28.48	28.50	27.35	27.40	26.85	qfq	3,777,800	105,334,120	-3.86%
2024-03-22	29.33	29.33	28.31	28.50	27.93	qfq	3,913,548	112,157,428	-3.00%
2024-03-21	29.45	29.58	28.96	29.38	28.79	qfq	3,606,230	105,662,623	-0.14%
2024-03-20	29.31	29.62	29.09	29.42	28.83	qfq	3,454,259	101,456,584	0.38%
2024-03-19	30.29	30.50	29.31	29.31	28.72	qfq	5,258,156	156,485,113	-0.44%
2024-03-18	28.79	29.49	28.61	29.44	28.85	qfq	4,049,438	117,970,158	2.19%
2024-03-15	28.45	29.06	28.30	28.81	28.23	qfq	3,591,837	102,719,483	1.05%
2024-03-14	28.92	29.14	28.20	28.51	27.94	qfq	3,165,330	90,603,421	-1.96%
2024-03-13	29.40	29.60	28.73	29.08	28.50	qfq	4,316,623	125,603,368	-1.05%
2024-03-12	28.70	29.68	28.57	29.39	28.80	qfq	5,613,940	163,689,385	3.27%
2024-03-11	27.70	28.65	27.66	28.46	27.89	qfq	3,240,604	91,495,754	2.67%
2024-03-08	27.47	27.93	27.27	27.72	27.16	qfq	2,324,290	64,091,849	1.54%
2024-03-07	27.92	28.23	27.30	27.30	26.75	qfq	2,280,370	63,387,542	-2.71%
2024-03-06	28.33	28.33	27.29	28.06	27.50	qfq	3,272,483	91,305,382	-0.60%
2024-03-05	28.07	28.78	27.87	28.23	27.66	qfq	3,940,972	111,938,425	0.43%
2024-03-04	28.49	28.49	27.68	28.11	27.55	qfq	2,611,340	73,253,138	-1.02%
2024-03-01	28.10	28.49	27.85	28.40	27.83	qfq	3,488,966	98,477,779	1.18%
2024-02-29	26.90	28.08	26.71	28.07	27.51	qfq	3,864,155	106,887,550	3.85%
2024-02-28	28.34	28.95	27.00	27.03	26.49	qfq	5,865,985	164,543,683	-5.16%
2024-02-27	27.17	28.51	27.14	28.50	27.93	qfq	4,045,112	112,861,087	4.17%
2024-02-26	26.95	27.64	26.53	27.36	26.81	qfq	3,791,532	102,771,062	1.79%
2024-02-23	26.50	26.91	26.10	26.88	26.34	qfq	3,007,650	79,771,089	1.24%
2024-02-22	26.15	26.60	26.05	26.55	26.02	qfq	2,763,073	72,757,440	0.95%
2024-02-21	25.81	27.16	25.55	26.30	25.77	qfq	3,699,375	98,108,692	1.35%
2024-02-20	25.88	26.04	25.45	25.95	25.43	qfq	2,862,882	73,672,774	-0.46%
2024-02-19	26.71	27.48	25.55	26.07	25.55	qfq	4,754,028	124,763,920	-2.29%
2024-02-08	25.50	27.24	25.42	26.68	26.15	qfq	4,470,762	119,152,522	5.62%
2024-02-07	23.99	25.73	23.90	25.26	24.75	qfq	5,387,749	135,608,703	5.91%
2024-02-06	21.08	23.98	21.01	23.85	23.37	qfq	4,676,626	106,397,509	9.40%
2024-02-05	23.62	23.78	21.62	21.80	21.36	qfq	5,260,435	117,905,141	-9.24%
2024-02-02	25.64	25.97	23.25	24.02	23.54	qfq	3,869,803	94,670,851	-6.35%
2024-02-01	25.52	26.20	25.13	25.65	25.14	qfq	2,593,177	66,396,123	0.55%
2024-01-31	27.00	27.00	25.41	25.51	25.00	qfq	3,063,454	79,497,745	-5.06%
2024-01-30	27.51	27.85	26.82	26.87	26.33	qfq	1,607,102	44,015,559	-2.93%
2024-01-29	28.58	28.81	27.64	27.68	27.13	qfq	1,708,707	47,911,418	-2.67%
2024-01-26	28.90	29.00	28.34	28.44	27.87	qfq	1,641,989	47,075,309	-1.56%
2024-01-25	28.06	28.90	27.86	28.89	28.31	qfq	2,129,228	60,769,189	2.92%
2024-01-24	27.96	28.20	26.90	28.07	27.51	qfq	2,327,804	64,287,201	0.29%
2024-01-23	27.58	28.34	27.36	27.99	27.43	qfq	2,518,915	70,287,897	1.38%
2024-01-22	29.30	29.47	27.39	27.61	27.06	qfq	3,068,505	87,283,980	-6.31%
2024-01-19	29.57	29.77	29.14	29.47	28.88	qfq	1,513,106	44,624,852	0.14%
2024-01-18	29.86	29.91	28.63	29.43	28.84	qfq	2,860,379	83,413,428	-1.44%
2024-01-17	31.15	31.27	29.82	29.86	29.26	qfq	2,231,015	67,751,476	-4.29%
2024-01-16	30.92	31.20	30.42	31.20	30.58	qfq	2,325,635	71,632,449	1.30%
2024-01-15	31.98	31.98	30.66	30.80	30.18	qfq	3,530,510	109,701,343	-3.90%
2024-01-12	32.00	32.39	31.81	32.05	31.41	qfq	1,726,180	55,488,756	0.31%
2024-01-11	31.19	32.07	31.00	31.95	31.31	qfq	2,310,415	72,951,617	2.57%
2024-01-10	31.50	31.79	30.88	31.15	30.53	qfq	1,733,868	54,198,207	-1.67%
2024-01-09	31.96	32.25	31.42	31.68	31.05	qfq	2,068,540	65,719,651	-0.66%
2024-01-08	33.52	33.58	31.88	31.89	31.25	qfq	2,964,248	95,980,220	-4.81%
2024-01-05	34.62	34.67	33.18	33.50	32.83	qfq	2,825,204	95,642,123	-3.60%
2024-01-04	34.02	35.10	33.90	34.75	34.05	qfq	4,183,407	145,067,256	1.94%
2024-01-03	34.25	34.66	33.85	34.09	33.41	qfq	2,208,805	75,289,189	-1.13%
2024-01-02	34.69	35.25	34.41	34.48	33.79	qfq	2,129,521	73,978,501	-0.58%
2023-12-29	34.19	34.81	34.02	34.68	33.99	qfq	1,850,479	63,944,712	1.70%
2023-12-28	33.25	34.24	33.00	34.10	33.42	qfq	2,367,971	80,020,404	3.36%
2023-12-27	33.26	33.40	32.81	32.99	32.33	qfq	1,607,344	53,015,989	-1.14%
2023-12-26	33.98	34.04	33.08	33.37	32.70	qfq	1,672,430	55,953,569	-2.00%
2023-12-25	33.16	34.38	32.90	34.05	33.37	qfq	2,843,822	96,398,714	2.68%
2023-12-22	32.17	33.56	32.16	33.16	32.50	qfq	3,336,076	109,962,293	3.33%
2023-12-21	32.25	32.47	31.71	32.09	31.45	qfq	1,637,314	52,523,417	-0.50%
2023-12-20	32.95	33.00	32.17	32.25	31.60	qfq	1,528,382	49,737,666	-1.65%
2023-12-19	32.87	33.50	32.50	32.79	32.13	qfq	1,490,604	48,804,182	-0.67%
2023-12-18	33.88	34.00	32.90	33.01	32.35	qfq	2,910,847	96,823,941	-3.98%
2023-12-15	34.47	34.79	34.29	34.38	33.69	qfq	1,284,105	44,264,184	-0.17%
2023-12-14	34.86	35.10	34.39	34.44	33.75	qfq	2,073,088	71,862,130	-1.18%
2023-12-13	34.81	35.77	34.80	34.85	34.15	qfq	3,167,809	111,759,052	-0.37%
2023-12-12	34.78	35.67	34.50	34.98	34.28	qfq	5,103,895	179,435,266	0.49%
2023-12-11	32.29	34.89	31.23	34.81	34.11	qfq	12,042,753	400,087,124	8.14%
2023-12-08	35.30	35.38	32.15	32.19	31.55	qfq	12,696,649	413,460,900	-9.88%
2023-12-07	36.02	36.19	35.59	35.72	35.00	qfq	2,208,186	79,082,127	-1.35%
2023-12-06	36.04	36.47	35.91	36.21	35.48	qfq	1,514,664	54,811,968	0.08%
2023-12-05	36.78	37.03	36.03	36.18	35.46	qfq	1,809,486	65,797,104	-2.24%
2023-12-04	36.88	37.29	36.69	37.01	36.27	qfq	1,592,907	58,925,212	0.30%
2023-12-01	36.36	37.13	36.20	36.90	36.16	qfq	1,650,264	60,481,517	1.21%
2023-11-30	36.63	36.68	36.20	36.46	35.73	qfq	1,621,699	59,033,177	-0.87%
2023-11-29	36.70	37.21	36.51	36.78	36.04	qfq	1,631,345	60,198,364	0.19%
2023-11-28	36.64	36.82	36.25	36.71	35.97	qfq	1,372,532	50,267,454	0.55%
2023-11-27	36.80	37.04	36.20	36.51	35.78	qfq	2,053,038	75,120,517	-0.79%
2023-11-24	37.67	37.69	36.70	36.80	36.06	qfq	2,058,491	76,293,990	-2.65%
2023-11-23	37.45	37.80	37.24	37.80	37.04	qfq	1,582,731	59,489,391	0.80%
2023-11-22	37.80	38.20	37.45	37.50	36.75	qfq	1,859,465	70,047,589	-1.08%
2023-11-21	38.48	38.54	37.81	37.91	37.15	qfq	2,994,125	114,208,239	-1.58%
2023-11-20	38.60	39.10	38.12	38.52	37.75	qfq	3,198,075	123,038,298	-0.21%
2023-11-17	38.50	38.63	37.93	38.60	37.83	qfq	3,872,685	148,169,783	0.23%
2023-11-16	36.95	39.80	36.89	38.51	37.74	qfq	9,821,449	379,805,084	4.28%
2023-11-15	37.64	37.73	36.87	36.93	36.19	qfq	3,009,876	111,704,505	-1.07%
2023-11-14	37.00	37.55	36.91	37.33	36.58	qfq	3,769,693	140,303,658	0.48%
2023-11-13	35.64	37.66	35.62	37.15	36.41	qfq	6,621,437	242,850,140	4.15%
2023-11-10	35.59	35.73	35.26	35.67	34.96	qfq	1,972,068	70,153,583	0.08%
2023-11-09	35.56	35.80	35.31	35.64	34.93	qfq	2,159,051	76,801,348	0.08%
2023-11-08	35.60	35.82	35.28	35.61	34.90	qfq	2,924,702	104,001,894	0.03%
2023-11-07	35.40	35.75	35.22	35.60	34.89	qfq	2,515,173	89,299,635	0.14%
2023-11-06	35.05	35.74	35.01	35.55	34.84	qfq	4,071,769	144,059,730	1.51%
2023-11-03	35.00	35.60	34.82	35.02	34.32	qfq	4,374,617	153,578,425	-1.07%
2023-11-02	35.02	36.20	35.02	35.40	34.69	qfq	6,176,015	220,358,247	2.25%
2023-11-01	34.56	34.80	34.40	34.62	33.93	qfq	1,601,145	55,345,621	0.20%
2023-10-31	35.06	35.17	34.40	34.55	33.86	qfq	2,638,456	91,581,222	-1.48%
2023-10-30	34.86	35.20	34.50	35.07	34.37	qfq	2,485,766	86,725,651	0.31%
2023-10-27	34.70	35.25	33.95	34.96	34.26	qfq	2,721,673	94,155,237	-0.11%
2023-10-26	34.30	35.05	33.93	35.00	34.30	qfq	1,538,891	53,098,984	1.21%
2023-10-25	34.50	35.24	34.38	34.58	33.89	qfq	1,558,549	54,132,547	0.96%
2023-10-24	34.19	34.49	33.78	34.25	33.56	qfq	1,404,482	47,926,528	0.68%
2023-10-23	34.72	34.83	33.80	34.02	33.34	qfq	1,526,743	52,255,124	-2.33%
2023-10-20	35.12	35.65	34.75	34.83	34.13	qfq	1,646,836	57,711,983	-1.28%
2023-10-19	35.46	35.92	35.25	35.28	34.57	qfq	1,457,968	51,835,357	-0.56%
2023-10-18	35.96	36.09	35.43	35.48	34.77	qfq	1,087,320	38,757,415	-1.69%
2023-10-17	36.09	36.33	35.19	36.09	35.37	qfq	2,586,441	92,512,428	-0.30%
2023-10-16	36.65	36.88	36.10	36.20	35.48	qfq	1,603,068	58,329,933	-1.09%
2023-10-13	37.05	37.05	36.41	36.60	35.87	qfq	1,322,120	48,543,512	-1.56%
2023-10-12	36.83	37.30	36.74	37.18	36.44	qfq	1,906,403	70,539,193	0.76%
2023-10-11	37.78	38.08	36.86	36.90	36.16	qfq	2,508,122	93,874,715	-2.07%
2023-10-10	37.73	38.21	37.61	37.68	36.93	qfq	1,735,465	65,795,104	-0.13%
2023-10-09	37.44	37.85	37.32	37.73	36.97	qfq	1,706,609	64,208,659	0.88%
2023-09-28	37.22	37.67	37.12	37.40	36.65	qfq	1,358,159	50,839,459	0.54%
2023-09-27	36.70	37.37	36.64	37.20	36.46	qfq	1,292,541	47,955,271	1.33%
2023-09-26	36.95	37.18	36.61	36.71	35.97	qfq	1,112,166	40,924,430	-1.18%
2023-09-25	37.50	37.60	36.91	37.15	36.41	qfq	1,330,112	49,389,521	-1.14%
2023-09-22	37.17	37.64	36.91	37.58	36.83	qfq	1,313,873	49,007,164	1.10%
2023-09-21	36.97	37.54	36.70	37.17	36.43	qfq	1,236,761	45,998,161	0.27%
2023-09-20	37.13	37.42	37.02	37.07	36.33	qfq	1,527,163	56,807,025	-0.67%
2023-09-19	38.03	38.18	37.00	37.32	36.57	qfq	2,222,562	82,976,824	-2.10%
2023-09-18	37.70	38.55	37.58	38.12	37.36	qfq	2,077,053	79,298,311	0.90%
2023-09-15	37.88	38.09	37.42	37.78	37.02	qfq	1,363,885	51,402,889	0.29%
2023-09-14	38.16	38.37	37.50	37.67	36.92	qfq	1,545,255	58,414,065	-1.10%
2023-09-13	38.68	38.80	37.95	38.09	37.33	qfq	1,687,293	64,518,148	-1.73%
2023-09-12	38.75	38.90	38.58	38.76	37.98	qfq	1,302,364	50,483,008	0.03%
2023-09-11	39.15	39.31	38.35	38.75	37.97	qfq	2,936,015	113,682,393	-1.10%
2023-09-08	38.41	39.36	38.25	39.18	38.40	qfq	4,669,666	182,638,629	1.63%
2023-09-07	38.78	38.92	38.40	38.55	37.78	qfq	2,347,726	90,663,571	-0.98%
2023-09-06	37.80	39.05	37.76	38.93	38.15	qfq	3,273,730	126,419,734	2.47%
2023-09-05	38.03	38.40	37.90	37.99	37.23	qfq	2,201,162	84,047,840	-0.13%
2023-09-04	37.88	38.09	37.57	38.04	37.28	qfq	1,709,158	64,705,897	0.90%
2023-09-01	38.03	38.26	37.50	37.70	36.95	qfq	1,395,899	52,762,338	-1.36%
2023-08-31	38.18	38.35	37.85	38.22	37.45	qfq	1,693,584	64,453,441	-0.13%
2023-08-30	37.81	38.57	37.76	38.27	37.50	qfq	2,686,766	102,751,562	1.22%
2023-08-29	36.29	37.86	36.11	37.81	37.05	qfq	3,788,368	141,613,656	4.16%
2023-08-28	37.63	37.80	36.30	36.30	35.57	qfq	3,256,310	119,852,360	1.40%
2023-08-25	36.32	36.59	35.69	35.80	35.08	qfq	2,167,332	78,138,981	-2.03%
2023-08-24	36.68	36.96	36.20	36.54	35.81	qfq	1,696,726	62,100,730	-0.19%
2023-08-23	37.22	37.27	36.58	36.61	35.88	qfq	1,743,110	64,115,758	-1.98%
2023-08-22	37.18	37.48	36.36	37.35	36.60	qfq	2,888,526	106,843,287	0.67%
2023-08-21	38.47	38.47	37.09	37.10	36.36	qfq	2,997,458	112,872,958	-2.78%
2023-08-18	38.47	38.98	38.14	38.16	37.40	qfq	2,637,706	101,776,275	-1.32%
2023-08-17	37.29	38.78	37.09	38.67	37.90	qfq	3,864,987	147,386,506	3.12%
2023-08-16	37.99	38.18	37.42	37.50	36.75	qfq	2,082,301	78,618,716	-1.47%
2023-08-15	38.60	38.66	37.88	38.06	37.30	qfq	1,780,728	67,946,617	-1.40%
2023-08-14	38.16	38.64	38.01	38.60	37.83	qfq	1,926,635	73,801,533	0.55%
2023-08-11	39.07	39.07	38.29	38.39	37.62	qfq	2,607,079	100,703,650	-1.69%
2023-08-10	39.35	39.46	38.95	39.05	38.27	qfq	2,277,505	89,062,710	-0.76%
2023-08-09	38.76	39.39	38.65	39.35	38.56	qfq	2,565,588	100,223,800	1.55%
2023-08-08	39.20	39.36	38.60	38.75	37.97	qfq	3,724,626	144,520,501	-1.42%
2023-08-07	39.35	39.55	39.01	39.31	38.52	qfq	2,373,261	93,280,998	-0.20%
2023-08-04	39.55	39.65	39.13	39.39	38.60	qfq	2,977,579	117,316,796	0.23%
2023-08-03	39.48	39.48	39.11	39.30	38.51	qfq	2,243,731	88,105,685	0.28%
2023-08-02	39.55	39.55	39.07	39.19	38.41	qfq	3,690,581	144,908,883	-1.28%
2023-08-01	41.37	41.37	39.13	39.70	38.91	qfq	10,089,247	402,425,848	-4.80%
2023-07-31	41.57	42.10	41.43	41.70	40.87	qfq	4,106,003	170,954,679	0.19%
2023-07-28	41.13	41.66	40.70	41.62	40.79	qfq	2,636,871	108,500,089	0.65%
2023-07-27	42.08	42.19	41.22	41.35	40.52	qfq	3,661,983	152,624,621	-1.66%
2023-07-26	42.35	42.36	41.87	42.05	41.21	qfq	2,023,676	85,103,721	-0.71%
2023-07-25	42.50	42.50	41.86	42.35	41.50	qfq	2,061,512	86,854,401	1.36%
2023-07-24	42.16	42.16	41.66	41.78	40.94	qfq	1,781,646	74,588,012	-0.59%
2023-07-21	42.10	42.40	41.90	42.03	41.19	qfq	1,780,388	74,941,711	-0.33%
2023-07-20	42.98	43.27	42.11	42.17	41.33	qfq	2,380,595	101,490,500	-1.68%
2023-07-19	43.60	43.73	42.75	42.89	42.03	qfq	1,965,316	84,682,122	-1.81%
2023-07-18	43.31	43.86	42.90	43.68	42.81	qfq	1,828,285	79,554,215	0.97%