SECURITY DETAIL · RAW DATA

瑞鹄模具002997.SZ

ASZSECNYSTOCK

最近收盘价25.692026-07-17

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）5,894,494

成交额（元）156,560,299

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
2026-05-29	2026-06-05	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-11-20	2025-11-27	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-28	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-06	2024-06-14	cash_dividend	0.3	—	—	—	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	27.69	27.70	25.64	25.69	25.69	qfq	5,894,494	156,560,299	-7.22%
2026-07-16	27.59	28.47	27.40	27.69	27.69	qfq	3,475,998	97,133,195	0.33%
2026-07-15	28.06	28.07	27.13	27.60	27.60	qfq	2,030,600	56,081,654	-1.25%
2026-07-14	27.29	28.14	26.80	27.95	27.95	qfq	3,489,187	96,005,279	3.25%
2026-07-13	28.60	28.60	27.01	27.07	27.07	qfq	3,446,377	95,188,366	-6.17%
2026-07-10	29.00	29.41	28.80	28.85	28.85	qfq	3,306,455	96,323,616	-0.86%
2026-07-09	29.42	29.55	28.58	29.10	29.10	qfq	3,283,417	95,381,020	-1.36%
2026-07-08	30.12	30.42	29.31	29.50	29.50	qfq	4,163,429	124,115,635	-1.50%
2026-07-07	29.59	30.80	29.41	29.95	29.95	qfq	5,663,862	170,406,862	1.87%
2026-07-06	30.83	30.89	29.25	29.40	29.40	qfq	5,283,100	156,567,371	-4.45%
2026-07-03	28.96	31.00	28.85	30.77	30.77	qfq	7,216,714	219,149,991	6.66%
2026-07-02	28.10	30.30	28.01	28.85	28.85	qfq	5,874,876	171,909,990	2.34%
2026-07-01	27.69	28.48	27.36	28.19	28.19	qfq	3,933,226	110,685,784	2.29%
2026-06-30	27.40	28.15	26.85	27.56	27.56	qfq	4,076,100	111,948,261	0.99%
2026-06-29	28.00	28.20	27.08	27.29	27.29	qfq	4,404,800	121,284,512	-3.43%
2026-06-26	28.99	29.01	28.15	28.26	28.26	qfq	3,989,070	113,567,620	-2.99%
2026-06-25	29.66	30.05	29.02	29.13	29.13	qfq	3,837,000	112,742,546	-1.95%
2026-06-24	29.99	30.48	29.63	29.71	29.71	qfq	3,995,100	119,930,238	-1.00%
2026-06-23	30.56	31.45	29.92	30.01	30.01	qfq	4,424,116	135,455,140	-0.92%
2026-06-22	30.78	31.00	29.19	30.29	30.29	qfq	6,065,714	182,212,750	-1.56%
2026-06-18	30.99	31.65	30.60	30.77	30.77	qfq	3,947,471	122,314,414	-1.09%
2026-06-17	30.69	31.25	29.96	31.11	31.11	qfq	6,954,458	213,053,710	2.34%
2026-06-16	29.82	30.60	29.28	30.40	30.40	qfq	5,106,513	152,818,852	1.43%
2026-06-15	29.70	29.99	29.13	29.97	29.97	qfq	7,614,083	225,749,506	2.01%
2026-06-12	27.00	29.38	26.85	29.38	29.38	qfq	6,811,400	193,549,227	10.00%
2026-06-11	26.20	26.88	25.73	26.71	26.71	qfq	4,185,281	110,752,646	0.98%
2026-06-10	27.82	27.82	25.91	26.45	26.45	qfq	6,013,993	159,876,792	-4.92%
2026-06-09	28.29	28.35	27.51	27.82	27.82	qfq	4,040,825	112,580,816	-0.29%
2026-06-08	29.26	29.26	27.78	27.90	27.90	qfq	5,602,000	159,682,841	-6.09%
2026-06-05	29.79	30.23	28.91	29.71	29.71	qfq	4,564,054	135,303,987	0.07%
2026-06-04	30.00	30.20	29.43	29.69	29.39	qfq	2,862,294	85,167,193	-1.53%
2026-06-03	31.00	31.04	29.90	30.15	29.85	qfq	5,257,660	159,507,963	-3.30%
2026-06-02	31.00	31.74	30.36	31.18	30.86	qfq	4,455,912	138,004,783	0.45%
2026-06-01	31.51	32.07	30.81	31.04	30.73	qfq	5,885,966	184,221,969	-2.54%
2026-05-29	31.37	34.25	31.30	31.85	31.53	qfq	10,036,130	324,538,674	1.95%
2026-05-28	31.42	31.55	30.32	31.24	30.92	qfq	5,066,566	156,350,916	-0.64%
2026-05-27	31.23	32.20	30.89	31.44	31.12	qfq	6,223,000	195,981,267	0.22%
2026-05-26	32.50	32.50	31.01	31.37	31.05	qfq	6,726,575	212,929,585	-3.36%
2026-05-25	33.40	33.66	32.25	32.46	32.13	qfq	6,265,090	205,279,235	-2.14%
2026-05-22	33.00	33.67	32.35	33.17	32.83	qfq	5,132,894	168,877,053	1.59%
2026-05-21	32.84	34.08	32.56	32.65	32.32	qfq	8,254,079	276,450,268	-0.46%
2026-05-20	34.31	34.56	32.53	32.80	32.47	qfq	10,045,050	332,119,427	-5.07%
2026-05-19	34.89	35.18	34.28	34.55	34.20	qfq	6,102,465	211,459,513	-0.72%
2026-05-18	35.00	35.37	34.33	34.80	34.45	qfq	7,993,863	277,696,108	-0.71%
2026-05-15	34.95	35.55	34.11	35.05	34.70	qfq	10,541,245	368,762,720	0.72%
2026-05-14	35.15	35.71	34.80	34.80	34.45	qfq	7,598,898	267,454,472	-1.02%
2026-05-13	34.60	35.57	34.08	35.16	34.80	qfq	8,651,170	302,412,293	1.24%
2026-05-12	35.15	35.35	34.40	34.73	34.38	qfq	8,853,399	308,041,870	-1.78%
2026-05-11	34.30	35.86	33.98	35.36	35.00	qfq	20,334,397	714,729,056	4.93%
2026-05-08	30.68	33.70	30.50	33.70	33.36	qfq	10,207,830	333,218,191	9.99%
2026-05-07	30.16	30.74	29.88	30.64	30.33	qfq	4,026,737	122,496,595	1.59%
2026-05-06	30.00	30.47	29.78	30.16	29.86	qfq	4,360,997	131,139,842	0.60%
2026-04-30	29.48	30.41	29.21	29.98	29.68	qfq	3,845,452	115,081,511	2.04%
2026-04-29	28.88	29.66	28.75	29.38	29.08	qfq	3,721,563	109,303,330	2.12%
2026-04-28	29.67	29.76	28.66	28.77	28.48	qfq	4,328,800	125,641,898	-3.00%
2026-04-27	29.60	29.87	29.22	29.66	29.36	qfq	3,887,111	115,135,101	0.03%
2026-04-24	29.95	29.95	29.35	29.65	29.35	qfq	5,886,555	174,685,315	-3.98%
2026-04-23	31.38	31.40	30.60	30.88	30.57	qfq	3,150,117	97,332,562	-1.59%
2026-04-22	31.44	31.55	31.10	31.38	31.06	qfq	2,238,758	70,178,185	-0.63%
2026-04-21	31.53	31.60	31.25	31.58	31.26	qfq	2,208,500	69,400,476	0.41%
2026-04-20	32.61	32.72	31.39	31.45	31.13	qfq	6,145,137	194,890,542	-3.73%
2026-04-17	32.40	32.76	31.96	32.67	32.34	qfq	2,324,854	75,271,994	0.77%
2026-04-16	31.77	32.56	31.77	32.42	32.09	qfq	3,262,992	105,469,339	2.40%
2026-04-15	31.40	31.89	31.35	31.66	31.34	qfq	2,348,280	74,273,466	0.89%
2026-04-14	31.75	31.80	31.16	31.38	31.06	qfq	2,488,932	78,025,847	-0.03%
2026-04-13	31.67	31.72	31.30	31.39	31.07	qfq	2,396,130	75,432,996	-1.44%
2026-04-10	31.62	32.12	31.62	31.85	31.53	qfq	2,984,560	95,273,878	1.11%
2026-04-09	31.30	31.85	31.06	31.50	31.18	qfq	3,359,444	105,625,990	-0.03%
2026-04-08	31.13	31.55	30.86	31.51	31.19	qfq	4,401,692	137,461,067	2.81%
2026-04-07	29.40	30.84	29.29	30.65	30.34	qfq	6,171,700	187,170,214	4.57%
2026-04-03	29.66	30.05	29.08	29.31	29.01	qfq	3,876,288	114,215,713	-0.61%
2026-04-02	30.24	30.33	29.35	29.49	29.19	qfq	4,912,970	146,166,364	-2.87%
2026-04-01	30.00	30.55	29.63	30.36	30.05	qfq	6,689,170	201,324,494	2.92%
2026-03-31	29.66	30.08	29.45	29.50	29.20	qfq	4,021,749	119,775,961	-0.41%
2026-03-30	29.58	29.73	29.20	29.62	29.32	qfq	2,897,900	85,451,508	-0.90%
2026-03-27	29.80	29.97	29.45	29.89	29.59	qfq	4,063,100	120,580,822	-0.13%
2026-03-26	30.46	30.69	29.90	29.93	29.63	qfq	2,602,651	78,730,701	-1.74%
2026-03-25	30.47	30.77	30.15	30.46	30.15	qfq	3,555,400	108,249,997	0.99%
2026-03-24	30.45	30.58	29.92	30.16	29.86	qfq	3,147,595	94,955,260	0.60%
2026-03-23	30.80	31.18	29.85	29.98	29.68	qfq	3,048,338	92,701,036	-3.94%
2026-03-20	32.11	32.25	31.20	31.21	30.89	qfq	2,001,607	63,291,537	-2.56%
2026-03-19	32.60	32.60	31.98	32.03	31.71	qfq	1,787,338	57,641,363	-2.82%
2026-03-18	32.55	32.98	32.16	32.96	32.63	qfq	1,546,200	50,295,429	1.45%
2026-03-17	32.94	33.10	32.43	32.49	32.16	qfq	1,520,852	49,913,005	-0.79%
2026-03-16	32.71	32.80	32.40	32.75	32.42	qfq	1,080,607	35,259,772	0.24%
2026-03-13	32.80	33.07	32.56	32.67	32.34	qfq	1,644,013	53,950,276	-0.79%
2026-03-12	33.50	33.50	32.82	32.93	32.60	qfq	1,909,145	63,068,400	-1.61%
2026-03-11	33.32	33.63	33.08	33.47	33.13	qfq	1,895,010	63,307,694	0.90%
2026-03-10	32.77	33.20	32.66	33.17	32.83	qfq	1,646,415	54,411,348	2.47%
2026-03-09	32.40	32.59	31.55	32.37	32.04	qfq	2,720,844	87,091,603	-1.64%
2026-03-06	32.55	32.95	32.50	32.91	32.58	qfq	1,802,600	59,225,432	0.83%
2026-03-05	32.91	32.94	32.52	32.64	32.31	qfq	1,840,007	60,245,100	1.02%
2026-03-04	32.60	33.05	32.25	32.31	31.98	qfq	2,468,016	80,438,998	-1.73%
2026-03-03	33.88	34.08	32.88	32.88	32.55	qfq	3,558,645	118,723,304	-2.89%
2026-03-02	34.69	34.78	33.52	33.86	33.52	qfq	5,137,000	174,749,216	-3.67%
2026-02-27	35.22	35.36	35.05	35.15	34.79	qfq	2,352,567	82,708,926	-0.57%
2026-02-26	35.23	35.43	35.13	35.35	34.99	qfq	2,683,885	94,598,219	0.57%
2026-02-25	35.23	35.39	35.04	35.15	34.79	qfq	2,886,194	101,565,997	-0.17%
2026-02-24	35.43	35.66	35.13	35.21	34.85	qfq	3,489,500	123,338,220	0.74%
2026-02-13	35.02	35.32	34.90	34.95	34.60	qfq	2,223,017	78,148,276	-0.43%
2026-02-12	35.00	35.22	34.84	35.10	34.75	qfq	1,832,797	64,319,658	0.09%
2026-02-11	35.00	35.27	34.96	35.07	34.72	qfq	2,169,911	76,145,929	-0.03%
2026-02-10	35.20	35.26	34.94	35.08	34.73	qfq	2,402,900	84,327,887	-0.28%
2026-02-09	35.16	35.20	34.85	35.18	34.82	qfq	2,551,857	89,280,949	1.18%
2026-02-06	34.50	34.94	34.25	34.77	34.42	qfq	2,442,733	84,715,811	0.00%
2026-02-05	34.41	35.18	34.36	34.77	34.42	qfq	4,005,682	139,516,413	1.05%
2026-02-04	34.63	34.85	34.18	34.41	34.06	qfq	3,378,440	116,265,843	-0.89%
2026-02-03	35.00	35.15	34.28	34.72	34.37	qfq	3,614,258	124,892,489	0.40%
2026-02-02	35.85	35.88	34.57	34.58	34.23	qfq	4,856,020	169,982,635	-3.73%
2026-01-30	35.61	36.20	35.28	35.92	35.56	qfq	3,608,904	129,397,716	0.84%
2026-01-29	36.71	36.71	35.55	35.62	35.26	qfq	4,295,599	154,808,898	-3.36%
2026-01-28	37.48	37.66	36.70	36.86	36.49	qfq	3,010,776	111,318,296	-1.68%
2026-01-27	37.77	37.86	36.87	37.49	37.11	qfq	3,019,963	112,793,098	-0.98%
2026-01-26	38.51	38.77	37.53	37.86	37.48	qfq	3,631,588	137,800,482	-1.92%
2026-01-23	38.52	38.67	38.22	38.60	38.21	qfq	2,851,766	109,777,286	0.18%
2026-01-22	38.73	38.88	38.40	38.53	38.14	qfq	2,545,109	98,077,262	-0.34%
2026-01-21	37.92	38.75	37.90	38.66	38.27	qfq	3,305,311	127,500,753	1.02%
2026-01-20	38.36	38.58	37.95	38.27	37.88	qfq	2,896,242	110,785,438	-0.26%
2026-01-19	38.09	38.40	37.90	38.37	37.98	qfq	3,247,048	124,190,254	0.97%
2026-01-16	37.80	38.10	37.40	38.00	37.62	qfq	4,213,564	159,506,547	1.17%
2026-01-15	36.81	37.77	36.81	37.56	37.18	qfq	4,047,247	151,677,407	1.68%
2026-01-14	37.15	37.88	36.65	36.94	36.57	qfq	4,757,219	177,205,641	-0.54%
2026-01-13	37.73	38.10	37.01	37.14	36.76	qfq	3,599,445	135,324,295	-1.77%
2026-01-12	37.24	38.04	36.89	37.81	37.43	qfq	5,184,028	194,649,925	1.78%
2026-01-09	37.14	37.38	36.95	37.15	36.77	qfq	3,212,062	119,307,150	0.05%
2026-01-08	36.79	37.24	36.73	37.13	36.75	qfq	2,599,986	96,310,710	0.38%
2026-01-07	37.19	37.38	36.93	36.99	36.62	qfq	3,216,298	119,263,021	-0.51%
2026-01-06	37.26	37.33	37.04	37.18	36.80	qfq	3,523,932	130,965,587	-0.11%
2026-01-05	37.22	37.55	37.07	37.22	36.84	qfq	3,354,923	124,889,859	-0.48%
2025-12-31	37.56	37.71	37.30	37.40	37.02	qfq	2,150,745	80,566,003	-0.21%
2025-12-30	37.44	37.75	37.20	37.48	37.10	qfq	2,391,831	89,855,511	-0.19%
2025-12-29	36.80	37.65	36.68	37.55	37.17	qfq	3,819,657	142,483,509	2.04%
2025-12-26	36.84	37.06	36.55	36.80	36.43	qfq	2,007,303	73,969,277	-0.19%
2025-12-25	37.02	37.18	36.60	36.87	36.50	qfq	2,161,814	79,581,741	0.24%
2025-12-24	36.49	36.96	36.48	36.78	36.41	qfq	2,450,398	90,038,628	0.82%
2025-12-23	36.63	36.95	36.44	36.48	36.11	qfq	2,089,740	76,554,749	-0.55%
2025-12-22	36.64	36.79	36.20	36.68	36.31	qfq	3,099,982	113,340,255	0.80%
2025-12-19	35.60	36.52	35.57	36.39	36.02	qfq	3,947,199	143,232,831	2.56%
2025-12-18	34.96	36.02	34.96	35.48	35.12	qfq	2,211,952	78,794,680	0.91%
2025-12-17	34.98	35.19	34.58	35.16	34.80	qfq	2,198,225	76,678,921	0.06%
2025-12-16	35.24	35.35	34.96	35.14	34.78	qfq	1,606,936	56,412,463	0.14%
2025-12-15	35.25	35.55	35.06	35.09	34.74	qfq	1,332,200	46,995,389	-1.24%
2025-12-12	35.31	35.76	35.20	35.53	35.17	qfq	1,327,615	47,240,242	0.51%
2025-12-11	35.79	35.95	35.35	35.35	34.99	qfq	1,605,100	57,091,084	-1.48%
2025-12-10	35.76	36.09	35.70	35.88	35.52	qfq	1,629,799	58,520,291	-0.28%
2025-12-09	36.00	36.28	35.90	35.98	35.62	qfq	1,319,481	47,580,223	-0.39%
2025-12-08	36.39	36.40	35.92	36.12	35.76	qfq	2,296,440	82,848,551	-0.47%
2025-12-05	35.42	36.57	35.41	36.29	35.92	qfq	4,227,093	153,470,023	2.00%
2025-12-04	35.67	35.85	35.15	35.58	35.22	qfq	1,536,620	54,593,818	0.51%
2025-12-03	35.68	35.76	35.28	35.40	35.04	qfq	1,728,600	61,270,516	-0.45%
2025-12-02	35.76	35.84	35.49	35.56	35.20	qfq	1,620,004	57,737,570	-0.95%
2025-12-01	35.49	35.96	35.40	35.90	35.54	qfq	2,480,558	88,619,231	1.18%
2025-11-28	35.21	35.48	35.04	35.48	35.12	qfq	2,009,188	70,936,425	0.45%
2025-11-27	34.98	35.46	34.94	35.32	34.96	qfq	2,272,144	80,222,893	0.43%
2025-11-26	35.21	35.73	34.91	35.17	34.67	qfq	2,386,600	84,447,585	-0.57%
2025-11-25	35.18	35.54	35.10	35.37	34.86	qfq	2,341,064	82,749,211	0.80%
2025-11-24	35.10	35.32	34.73	35.09	34.59	qfq	1,954,433	68,413,596	0.00%
2025-11-21	35.42	35.80	34.71	35.09	34.59	qfq	3,173,207	111,818,531	-1.87%
2025-11-20	35.82	36.10	35.73	35.76	35.25	qfq	1,988,575	71,377,801	0.08%
2025-11-19	36.01	36.25	35.56	35.73	35.22	qfq	2,824,400	101,163,657	-1.02%
2025-11-18	36.27	36.54	35.95	36.10	35.58	qfq	2,565,256	93,051,180	-0.96%
2025-11-17	36.73	36.80	36.32	36.45	35.93	qfq	2,431,810	88,690,643	-1.22%
2025-11-14	37.00	37.30	36.90	36.90	36.37	qfq	2,381,046	88,195,412	-1.07%
2025-11-13	37.25	37.40	37.01	37.30	36.77	qfq	2,085,538	77,608,993	0.00%
2025-11-12	37.14	37.54	37.00	37.30	36.77	qfq	2,385,766	88,921,288	0.11%
2025-11-11	37.29	37.41	36.88	37.26	36.73	qfq	2,860,100	106,330,620	0.24%
2025-11-10	37.59	37.71	36.96	37.17	36.64	qfq	3,379,329	125,728,902	-1.54%
2025-11-07	38.06	38.06	37.63	37.75	37.21	qfq	2,591,191	97,831,310	-1.18%
2025-11-06	37.99	38.29	37.76	38.20	37.65	qfq	2,527,754	96,209,554	0.82%
2025-11-05	37.48	38.05	37.41	37.89	37.35	qfq	2,071,394	78,471,902	-0.18%
2025-11-04	38.60	38.79	37.61	37.96	37.42	qfq	3,440,600	131,036,919	-2.16%
2025-11-03	38.74	38.90	38.22	38.80	38.24	qfq	3,479,792	134,217,007	0.34%
2025-10-31	38.39	39.13	38.21	38.67	38.12	qfq	3,990,452	155,027,502	0.47%
2025-10-30	39.08	39.42	38.41	38.49	37.94	qfq	3,976,003	154,191,045	-1.51%
2025-10-29	39.32	39.32	38.77	39.08	38.52	qfq	3,438,847	134,128,272	-0.15%
2025-10-28	39.25	39.45	38.96	39.14	38.58	qfq	4,680,069	183,557,933	-0.31%
2025-10-27	38.98	39.69	38.74	39.26	38.70	qfq	8,945,924	350,323,082	2.86%
2025-10-24	37.65	38.20	37.52	38.17	37.62	qfq	4,782,109	181,552,802	1.71%
2025-10-23	37.08	37.58	36.57	37.53	36.99	qfq	2,819,700	104,376,048	0.64%
2025-10-22	37.33	37.85	37.13	37.29	36.76	qfq	2,667,288	99,773,852	-0.56%
2025-10-21	37.72	37.85	37.35	37.50	36.96	qfq	3,683,800	138,470,432	-0.21%
2025-10-20	36.98	37.63	36.72	37.58	37.04	qfq	3,787,568	141,025,563	2.37%
2025-10-17	37.61	37.88	36.61	36.71	36.18	qfq	4,205,129	156,200,510	-2.44%
2025-10-16	37.55	38.47	37.25	37.63	37.09	qfq	5,329,009	202,035,717	0.21%
2025-10-15	36.46	37.64	36.15	37.55	37.01	qfq	5,787,664	214,464,574	3.10%
2025-10-14	37.44	37.72	36.33	36.42	35.90	qfq	6,149,879	227,027,863	-2.54%
2025-10-13	37.30	37.54	36.10	37.37	36.83	qfq	6,991,806	258,555,554	-2.50%
2025-10-10	38.87	39.20	38.30	38.33	37.78	qfq	5,844,206	225,500,172	-1.39%
2025-10-09	39.44	39.70	38.68	38.87	38.31	qfq	5,943,900	231,297,741	-1.45%
2025-09-30	39.55	40.33	38.90	39.44	38.87	qfq	7,201,524	283,610,953	0.08%
2025-09-29	39.66	39.97	39.17	39.41	38.85	qfq	5,483,617	216,337,310	-0.66%
2025-09-26	40.34	40.49	39.60	39.67	39.10	qfq	7,165,096	286,975,874	-2.05%
2025-09-25	41.89	41.89	40.30	40.50	39.92	qfq	15,142,374	620,370,223	-2.97%
2025-09-24	40.70	42.18	40.50	41.74	41.14	qfq	17,053,352	710,542,865	1.90%
2025-09-23	39.43	41.00	38.94	40.96	40.37	qfq	13,765,205	550,296,561	3.51%
2025-09-22	39.46	40.08	38.99	39.57	39.00	qfq	7,123,953	280,840,189	0.05%
2025-09-19	39.65	40.30	38.80	39.55	38.98	qfq	9,273,709	364,737,486	-1.17%
2025-09-18	41.35	42.00	39.50	40.02	39.45	qfq	14,256,957	581,510,885	-3.22%
2025-09-17	39.87	42.32	39.85	41.35	40.76	qfq	16,609,107	680,462,360	3.76%
2025-09-16	38.78	39.98	38.78	39.85	39.28	qfq	9,443,423	372,923,077	2.76%
2025-09-15	38.45	39.56	38.33	38.78	38.22	qfq	6,678,426	260,213,757	0.88%
2025-09-12	38.28	39.13	38.03	38.44	37.89	qfq	8,247,329	318,977,746	0.16%
2025-09-11	37.87	38.38	37.26	38.38	37.83	qfq	7,923,181	299,991,035	1.35%
2025-09-10	37.66	38.85	37.66	37.87	37.33	qfq	7,753,831	295,779,636	0.56%
2025-09-09	38.38	38.48	37.53	37.66	37.12	qfq	7,059,758	267,725,972	-1.88%
2025-09-08	38.81	39.15	37.89	38.38	37.83	qfq	14,643,279	562,135,995	-3.83%
2025-09-05	38.85	40.11	38.66	39.91	39.34	qfq	6,294,878	248,273,056	2.86%
2025-09-04	39.28	39.76	38.08	38.80	38.24	qfq	7,104,617	277,278,848	-1.27%
2025-09-03	40.80	40.85	39.08	39.30	38.74	qfq	7,602,942	302,029,745	-3.70%
2025-09-02	40.06	41.26	38.55	40.81	40.23	qfq	12,697,191	505,797,882	1.90%
2025-09-01	41.13	41.50	39.88	40.05	39.48	qfq	9,116,939	368,693,477	-2.48%
2025-08-29	41.27	41.78	40.75	41.07	40.48	qfq	8,837,742	363,972,552	-1.56%
2025-08-28	42.62	42.80	40.50	41.72	41.12	qfq	11,091,220	462,738,268	-0.67%
2025-08-27	42.20	43.85	41.98	42.00	41.40	qfq	12,102,766	520,094,413	0.14%
2025-08-26	41.65	42.60	41.37	41.94	41.34	qfq	7,459,684	312,315,590	0.24%
2025-08-25	42.40	42.60	41.41	41.84	41.24	qfq	7,218,285	302,391,975	0.02%
2025-08-22	41.50	41.88	41.24	41.83	41.23	qfq	6,058,492	251,884,264	0.97%
2025-08-21	42.26	42.38	41.25	41.43	40.84	qfq	7,657,385	318,938,044	-1.75%
2025-08-20	41.75	42.38	41.46	42.17	41.57	qfq	6,723,174	281,656,739	1.01%
2025-08-19	42.07	42.10	41.21	41.75	41.15	qfq	7,545,661	314,633,640	-0.36%
2025-08-18	42.11	42.50	41.59	41.90	41.30	qfq	9,556,600	400,816,772	0.24%
2025-08-15	41.27	42.03	41.10	41.80	41.20	qfq	8,656,623	361,264,657	1.78%
2025-08-14	40.55	42.12	40.55	41.07	40.48	qfq	11,607,700	481,643,908	1.31%
2025-08-13	39.85	40.64	39.80	40.54	39.96	qfq	6,577,594	264,914,357	1.73%
2025-08-12	40.16	40.16	39.69	39.85	39.28	qfq	4,340,425	173,095,771	-0.72%
2025-08-11	39.80	40.35	39.80	40.14	39.56	qfq	4,082,905	163,928,311	0.38%
2025-08-08	40.07	40.62	39.50	39.99	39.42	qfq	5,444,793	217,236,465	-0.20%
2025-08-07	40.76	40.85	39.94	40.07	39.50	qfq	6,547,273	263,990,529	-2.05%
2025-08-06	40.04	41.99	39.78	40.91	40.32	qfq	9,326,907	380,670,048	2.15%
2025-08-05	40.08	40.25	39.61	40.05	39.48	qfq	5,768,481	230,542,594	0.25%
2025-08-04	39.54	40.25	39.30	39.95	39.38	qfq	6,847,634	272,000,723	0.63%
2025-08-01	39.00	39.80	38.96	39.70	39.13	qfq	7,371,172	291,500,848	1.46%
2025-07-31	38.80	39.49	38.66	39.13	38.57	qfq	7,404,400	290,260,260	0.75%
2025-07-30	39.12	39.14	38.50	38.84	38.28	qfq	6,147,530	238,362,136	-0.41%
2025-07-29	39.10	39.37	38.79	39.00	38.44	qfq	4,777,586	186,388,292	-0.33%
2025-07-28	39.17	39.45	38.92	39.13	38.57	qfq	4,101,896	160,596,114	0.36%
2025-07-25	39.44	39.60	38.85	38.99	38.43	qfq	5,605,497	219,332,536	-0.94%
2025-07-24	39.55	40.00	39.28	39.36	38.80	qfq	6,071,100	239,949,193	-0.30%
2025-07-23	40.36	40.42	39.33	39.48	38.91	qfq	7,559,003	300,734,505	-2.20%
2025-07-22	41.30	41.70	39.88	40.37	39.79	qfq	9,227,721	373,272,208	-1.27%
2025-07-21	40.61	41.19	40.37	40.89	40.30	qfq	8,331,058	339,539,012	-0.37%
2025-07-18	39.60	41.50	39.48	41.04	40.45	qfq	12,131,835	494,886,577	4.48%
2025-07-17	38.43	39.77	38.27	39.28	38.72	qfq	8,640,658	339,258,558	2.11%
2025-07-16	38.14	38.71	37.87	38.47	37.92	qfq	5,592,630	214,733,646	1.00%
2025-07-15	37.87	38.27	37.65	38.09	37.54	qfq	4,309,807	163,814,299	0.66%
2025-07-14	37.53	38.30	37.47	37.84	37.30	qfq	4,440,758	168,543,798	0.85%
2025-07-11	37.66	37.75	37.21	37.52	36.98	qfq	3,444,587	129,155,772	-0.21%
2025-07-10	37.50	37.75	37.37	37.60	37.06	qfq	2,624,100	98,533,339	0.05%
2025-07-09	37.95	38.02	37.47	37.58	37.04	qfq	4,053,000	153,063,204	-0.84%
2025-07-08	36.96	38.17	36.91	37.90	37.36	qfq	5,962,385	225,233,035	2.10%
2025-07-07	37.36	37.36	36.59	37.12	36.59	qfq	3,336,602	122,939,975	-0.43%
2025-07-04	36.87	37.64	36.68	37.28	36.75	qfq	6,452,635	240,146,966	0.92%
2025-07-03	36.25	36.95	36.15	36.94	36.41	qfq	4,690,919	171,749,986	2.73%
2025-07-02	36.53	36.73	35.87	35.96	35.44	qfq	3,773,800	136,767,030	-2.12%
2025-07-01	36.85	37.10	36.51	36.74	36.21	qfq	3,277,758	120,683,021	-0.30%
2025-06-30	36.67	36.90	36.46	36.85	36.32	qfq	4,270,433	156,589,301	0.27%
2025-06-27	37.50	37.67	36.69	36.75	36.22	qfq	5,501,000	203,928,499	0.68%
2025-06-26	37.03	37.05	36.49	36.50	35.98	qfq	4,898,200	179,686,810	-1.51%
2025-06-25	37.47	37.68	36.80	37.06	36.53	qfq	8,291,245	307,983,826	-1.09%
2025-06-24	37.17	37.67	37.17	37.47	36.93	qfq	6,968,844	261,127,926	0.83%
2025-06-23	36.77	37.19	36.30	37.16	36.63	qfq	5,581,741	206,084,235	0.03%
2025-06-20	37.00	37.36	36.45	37.15	36.62	qfq	7,657,953	283,389,704	0.22%
2025-06-19	35.73	37.33	35.42	37.07	36.54	qfq	12,756,390	467,280,794	4.78%
2025-06-18	35.25	35.49	35.00	35.38	34.87	qfq	1,946,700	68,604,679	0.45%
2025-06-17	35.30	35.70	35.14	35.22	34.72	qfq	2,446,900	86,503,360	-0.23%
2025-06-16	34.66	35.39	34.50	35.30	34.79	qfq	2,975,692	104,610,937	1.35%
2025-06-13	35.15	35.40	34.66	34.83	34.33	qfq	3,083,123	107,720,012	-1.75%
2025-06-12	35.54	35.92	35.16	35.45	34.94	qfq	2,797,500	99,405,241	-0.37%
2025-06-11	35.83	36.26	35.51	35.58	35.07	qfq	3,728,314	133,758,194	0.94%
2025-06-10	35.60	36.10	34.80	35.25	34.74	qfq	4,282,415	151,493,206	-1.21%
2025-06-09	35.95	36.16	35.40	35.68	35.17	qfq	3,774,492	134,985,454	-0.72%
2025-06-06	36.30	36.31	35.70	35.94	35.43	qfq	3,131,900	112,492,957	-0.99%
2025-06-05	35.51	36.30	35.13	36.30	35.78	qfq	4,640,757	166,626,951	2.25%
2025-06-04	34.80	35.50	34.65	35.50	34.99	qfq	3,205,100	112,936,352	1.98%
2025-06-03	34.64	35.01	34.50	34.81	34.31	qfq	2,062,639	71,742,794	0.03%
2025-05-30	35.38	35.56	34.71	34.80	34.30	qfq	3,134,558	109,445,609	-2.49%
2025-05-29	35.45	36.02	35.45	35.69	35.18	qfq	3,344,300	119,406,950	1.05%
2025-05-28	35.31	35.79	35.15	35.32	34.81	qfq	2,793,400	98,840,996	-0.37%
2025-05-27	36.54	36.57	35.39	35.45	34.65	qfq	3,848,940	137,378,655	-2.98%
2025-05-26	36.68	36.82	36.30	36.54	35.71	qfq	2,825,100	103,076,839	-0.49%
2025-05-23	36.82	37.88	36.70	36.72	35.89	qfq	3,943,258	146,404,190	-0.62%
2025-05-22	37.96	37.99	36.91	36.95	36.11	qfq	3,612,200	134,973,476	-2.35%
2025-05-21	37.75	38.18	37.27	37.84	36.98	qfq	3,929,100	148,069,148	0.50%
2025-05-20	37.51	37.84	37.32	37.65	36.80	qfq	3,148,494	118,458,158	0.03%
2025-05-19	38.54	38.68	37.01	37.64	36.79	qfq	5,278,414	197,828,724	-1.80%
2025-05-16	37.52	39.08	37.40	38.33	37.46	qfq	6,745,389	259,394,780	1.62%
2025-05-15	38.77	38.90	37.52	37.72	36.86	qfq	5,851,999	222,002,881	-3.06%
2025-05-14	39.42	39.42	38.67	38.91	38.03	qfq	5,877,000	228,955,198	-0.38%
2025-05-13	39.87	40.28	38.98	39.06	38.17	qfq	8,345,297	330,257,925	-1.21%
2025-05-12	39.60	40.48	38.84	39.54	38.64	qfq	12,378,804	488,371,873	1.80%
2025-05-09	40.10	41.74	38.36	38.84	37.96	qfq	18,051,195	713,649,886	-8.87%
2025-05-08	40.10	43.36	39.98	42.62	41.65	qfq	11,554,424	488,706,500	5.68%
2025-05-07	40.41	41.06	39.72	40.33	39.42	qfq	6,984,700	282,688,525	0.65%
2025-05-06	39.60	40.77	39.00	40.07	39.16	qfq	6,809,322	271,451,948	3.06%
2025-04-30	37.48	39.15	36.93	38.88	38.00	qfq	6,126,049	234,631,412	3.76%
2025-04-29	37.30	37.91	36.80	37.47	36.62	qfq	3,372,751	126,304,995	0.19%
2025-04-28	38.39	38.69	37.38	37.40	36.55	qfq	2,950,780	111,334,620	-2.50%
2025-04-25	37.96	38.77	37.57	38.36	37.49	qfq	5,549,200	212,698,683	1.05%
2025-04-24	38.45	38.55	37.51	37.96	37.10	qfq	6,010,734	228,205,424	-1.66%
2025-04-23	37.48	38.87	37.35	38.60	37.73	qfq	6,760,131	258,916,663	4.02%
2025-04-22	37.24	37.68	36.95	37.11	36.27	qfq	4,328,494	161,575,387	-0.99%
2025-04-21	36.04	37.48	35.51	37.48	36.63	qfq	6,895,345	252,716,243	4.05%
2025-04-18	35.43	36.08	35.41	36.02	35.20	qfq	2,880,000	103,016,875	1.32%
2025-04-17	35.93	36.19	35.50	35.55	34.74	qfq	2,952,264	105,803,305	-1.17%
2025-04-16	36.27	36.27	35.04	35.97	35.15	qfq	3,608,542	128,906,194	-0.83%
2025-04-15	36.70	36.95	35.81	36.27	35.45	qfq	4,470,417	162,186,337	-1.17%
2025-04-14	36.47	36.98	36.14	36.70	35.87	qfq	5,045,608	184,902,080	1.94%
2025-04-11	35.60	36.49	35.20	36.00	35.18	qfq	5,080,900	182,853,957	1.12%
2025-04-10	35.60	36.75	35.45	35.60	34.79	qfq	8,491,360	306,409,521	2.74%
2025-04-09	32.00	34.93	31.03	34.65	33.86	qfq	10,599,589	353,675,697	5.48%
2025-04-08	34.62	34.90	31.60	32.85	32.11	qfq	11,088,500	362,967,937	-5.93%
2025-04-07	35.03	36.40	34.92	34.92	34.13	qfq	4,768,692	167,513,580	-10.00%
2025-04-03	39.80	40.55	38.70	38.80	37.92	qfq	5,630,992	222,132,488	-3.60%
2025-04-02	39.88	40.89	39.38	40.25	39.34	qfq	5,002,724	201,263,580	0.93%
2025-04-01	40.60	40.73	39.78	39.88	38.98	qfq	4,414,658	176,940,242	-1.29%
2025-03-31	40.00	40.78	38.71	40.40	39.48	qfq	6,717,016	266,570,994	0.27%
2025-03-28	41.21	41.47	40.10	40.29	39.38	qfq	5,429,100	220,193,050	-2.23%
2025-03-27	41.67	42.09	41.00	41.21	40.28	qfq	4,143,992	171,841,986	-1.18%
2025-03-26	41.42	42.73	41.22	41.70	40.75	qfq	5,802,722	243,699,966	0.70%
2025-03-25	43.07	44.39	41.22	41.41	40.47	qfq	8,974,375	378,771,543	-4.59%
2025-03-24	43.78	44.48	42.60	43.40	42.42	qfq	6,431,080	279,067,888	-0.30%
2025-03-21	45.68	45.86	43.32	43.53	42.54	qfq	9,976,131	440,813,164	-5.57%
2025-03-20	45.54	47.30	44.92	46.10	45.06	qfq	9,012,709	415,928,204	0.37%
2025-03-19	46.31	46.64	44.48	45.93	44.89	qfq	10,664,000	486,264,100	-2.03%
2025-03-18	47.20	47.24	45.40	46.88	45.82	qfq	10,762,803	498,773,520	-0.19%
2025-03-17	46.60	48.49	45.60	46.97	45.91	qfq	12,836,853	604,790,832	1.98%
2025-03-14	43.75	46.26	43.30	46.06	45.02	qfq	12,377,707	560,146,504	5.89%
2025-03-13	47.80	47.86	43.19	43.50	42.51	qfq	17,764,120	793,190,829	-9.30%
2025-03-12	47.98	48.88	47.29	47.96	46.87	qfq	9,395,486	450,994,238	-0.70%
2025-03-11	46.82	49.18	46.60	48.30	47.21	qfq	10,387,587	495,327,521	0.50%
2025-03-10	48.00	48.84	46.96	48.06	46.97	qfq	10,639,387	510,416,345	1.89%
2025-03-07	45.48	48.59	45.43	47.17	46.10	qfq	12,098,936	571,053,401	3.67%
2025-03-06	45.68	46.75	45.11	45.50	44.47	qfq	8,865,800	407,048,655	-0.66%
2025-03-05	44.20	45.90	44.01	45.80	44.76	qfq	7,843,945	354,148,434	3.85%
2025-03-04	42.11	44.87	42.02	44.10	43.10	qfq	10,212,676	449,583,819	3.35%
2025-03-03	43.22	43.85	42.17	42.67	41.70	qfq	8,294,916	355,941,608	-1.55%
2025-02-28	46.60	47.28	43.00	43.34	42.36	qfq	14,201,643	630,266,428	-6.59%
2025-02-27	48.51	48.70	45.98	46.40	45.35	qfq	12,531,890	592,305,358	-3.93%
2025-02-26	45.50	49.95	44.64	48.30	47.21	qfq	18,737,319	902,287,187	6.36%
2025-02-25	45.90	46.11	44.50	45.41	44.38	qfq	7,881,103	356,490,995	-2.39%
2025-02-24	44.06	47.24	43.86	46.52	45.47	qfq	12,061,031	556,646,984	5.03%
2025-02-21	43.88	45.45	43.80	44.29	43.29	qfq	9,261,043	413,078,194	0.89%
2025-02-20	44.03	44.29	43.14	43.90	42.90	qfq	7,397,800	323,635,020	-0.27%
2025-02-19	43.18	44.38	42.73	44.02	43.02	qfq	9,662,992	423,794,360	3.04%
2025-02-18	41.50	44.10	40.86	42.72	41.75	qfq	13,609,223	584,554,892	3.21%
2025-02-17	39.89	41.50	39.53	41.39	40.45	qfq	9,617,708	391,921,557	3.60%
2025-02-14	39.60	40.99	39.37	39.95	39.04	qfq	7,853,223	314,999,950	0.08%
2025-02-13	39.60	42.25	39.60	39.92	39.02	qfq	12,056,502	494,930,228	1.50%
2025-02-12	38.76	39.48	38.32	39.33	38.44	qfq	4,703,403	183,701,740	0.85%
2025-02-11	38.93	39.27	38.59	39.00	38.12	qfq	3,863,459	150,422,173	0.18%
2025-02-10	39.08	39.44	38.41	38.93	38.05	qfq	6,200,063	240,646,988	-1.04%
2025-02-07	39.70	40.48	38.67	39.34	38.45	qfq	12,176,583	482,258,245	-0.83%
2025-02-06	38.45	39.91	38.45	39.67	38.77	qfq	8,474,938	333,913,258	2.19%
2025-02-05	37.70	39.30	37.56	38.82	37.94	qfq	8,043,691	311,428,018	3.22%
2025-01-27	38.13	38.35	37.25	37.61	36.76	qfq	4,410,794	166,358,352	-0.92%
2025-01-24	36.82	38.40	36.52	37.96	37.10	qfq	6,270,424	236,264,697	2.96%
2025-01-23	38.15	38.45	36.78	36.87	36.03	qfq	7,491,960	280,343,999	-2.97%
2025-01-22	39.00	39.00	37.83	38.00	37.14	qfq	4,209,916	160,986,726	-1.63%
2025-01-21	38.10	38.75	37.60	38.63	37.75	qfq	5,318,758	203,333,634	1.39%
2025-01-20	38.40	38.90	37.80	38.10	37.24	qfq	5,020,958	191,749,781	0.00%
2025-01-17	38.00	38.90	37.55	38.10	37.24	qfq	5,764,149	220,038,719	0.29%
2025-01-16	38.27	38.55	36.90	37.99	37.13	qfq	7,032,946	265,952,483	-0.71%
2025-01-15	39.17	39.59	37.94	38.26	37.39	qfq	10,400,686	402,487,886	0.58%
2025-01-14	35.92	38.57	35.92	38.04	37.18	qfq	9,278,432	350,042,336	6.23%
2025-01-13	35.88	37.12	34.98	35.81	35.00	qfq	6,884,885	247,077,861	-0.58%
2025-01-10	35.20	36.73	34.85	36.02	35.20	qfq	9,591,039	345,843,997	2.24%
2025-01-09	33.95	35.55	33.75	35.23	34.43	qfq	8,459,196	295,294,246	2.74%
2025-01-08	33.42	34.98	32.60	34.29	33.51	qfq	6,651,499	224,662,881	2.60%
2025-01-07	32.45	33.44	32.25	33.42	32.66	qfq	4,515,589	148,034,116	3.05%
2025-01-06	32.86	33.15	32.08	32.43	31.69	qfq	3,881,784	126,459,682	-1.52%
2025-01-03	33.90	34.13	32.85	32.93	32.18	qfq	3,698,117	123,782,168	-2.86%
2025-01-02	34.60	35.07	33.60	33.90	33.13	qfq	5,625,936	193,042,876	-2.16%
2024-12-31	35.60	35.81	34.60	34.65	33.86	qfq	3,726,728	130,383,100	-2.56%
2024-12-30	35.80	36.25	35.30	35.56	34.75	qfq	3,753,456	134,313,623	-1.33%
2024-12-27	36.70	36.72	35.85	36.04	35.22	qfq	4,038,155	146,646,068	-1.18%
2024-12-26	35.90	36.95	35.90	36.47	35.64	qfq	6,084,452	222,434,812	1.59%
2024-12-25	37.13	37.13	35.81	35.90	35.09	qfq	4,465,843	161,635,237	-2.74%
2024-12-24	36.83	37.35	36.48	36.91	36.07	qfq	4,804,048	176,906,348	0.22%
2024-12-23	37.88	38.55	36.55	36.83	36.00	qfq	9,469,924	351,617,352	-3.03%
2024-12-20	38.66	39.06	37.83	37.98	37.12	qfq	6,244,295	238,749,894	-2.29%
2024-12-19	38.64	39.36	37.95	38.87	37.99	qfq	7,010,134	271,385,167	-0.59%
2024-12-18	38.29	39.69	38.29	39.10	38.21	qfq	10,119,237	396,589,001	2.22%
2024-12-17	38.17	38.55	36.88	38.25	37.38	qfq	8,043,186	303,388,816	-0.91%
2024-12-16	38.28	39.70	38.08	38.60	37.73	qfq	7,306,146	283,709,583	1.21%
2024-12-13	38.71	39.49	37.83	38.14	37.28	qfq	6,753,160	260,849,577	-2.83%
2024-12-12	39.19	39.60	38.20	39.25	38.36	qfq	8,212,125	319,661,577	0.85%
2024-12-11	40.20	40.45	38.44	38.92	38.04	qfq	14,108,310	551,473,363	-5.00%
2024-12-10	38.09	41.80	37.57	40.97	40.04	qfq	22,103,405	881,931,210	7.82%
2024-12-09	35.22	38.71	35.02	38.00	37.14	qfq	14,377,813	537,571,381	7.89%
2024-12-06	35.25	35.60	34.41	35.22	34.42	qfq	6,136,618	215,234,640	1.00%
2024-12-05	34.08	35.69	34.00	34.87	34.08	qfq	8,294,674	290,589,239	2.53%
2024-12-04	34.66	34.88	33.88	34.01	33.24	qfq	4,438,597	152,457,899	-2.07%
2024-12-03	34.50	35.60	33.85	34.73	33.94	qfq	8,613,195	298,625,900	1.02%
2024-12-02	34.00	34.65	33.18	34.38	33.60	qfq	6,896,326	234,898,156	5.69%
2024-11-29	31.88	32.89	31.60	32.53	31.79	qfq	3,974,376	128,938,693	2.07%
2024-11-28	32.37	32.50	31.80	31.87	31.15	qfq	2,337,666	75,085,501	-1.12%
2024-11-27	31.32	32.23	31.03	32.23	31.50	qfq	3,396,865	107,332,858	1.70%
2024-11-26	32.40	32.60	31.59	31.69	30.97	qfq	3,208,506	102,521,335	-2.82%
2024-11-25	33.55	34.07	32.00	32.61	31.87	qfq	6,060,412	198,142,383	-2.86%
2024-11-22	33.59	34.99	33.44	33.57	32.81	qfq	8,177,889	281,601,304	-0.12%
2024-11-21	34.00	34.22	33.19	33.61	32.85	qfq	3,561,018	120,080,730	-1.73%
2024-11-20	33.67	34.60	33.26	34.20	33.42	qfq	6,791,254	231,438,964	1.57%
2024-11-19	31.99	33.67	31.97	33.67	32.91	qfq	7,620,975	252,243,854	5.15%
2024-11-18	32.43	32.93	31.42	32.02	31.29	qfq	3,833,638	123,159,452	-0.96%
2024-11-15	32.82	33.29	32.25	32.33	31.60	qfq	5,443,548	178,269,330	-1.97%
2024-11-14	34.69	34.70	32.90	32.98	32.23	qfq	4,683,030	157,432,317	-4.38%
2024-11-13	34.67	35.38	33.91	34.49	33.71	qfq	7,117,006	246,312,732	-0.72%
2024-11-12	35.35	35.88	34.30	34.74	33.95	qfq	9,626,852	338,300,227	-2.50%
2024-11-11	33.00	35.65	32.80	35.63	34.82	qfq	16,812,185	581,543,572	6.58%
2024-11-08	33.74	34.40	32.70	33.43	32.67	qfq	13,623,365	455,971,876	2.33%
2024-11-07	30.88	32.67	30.82	32.67	31.93	qfq	11,765,351	375,665,688	4.58%
2024-11-06	31.70	32.45	31.08	31.24	30.53	qfq	7,874,039	249,012,566	-1.45%
2024-11-05	31.11	31.89	30.61	31.70	30.98	qfq	7,907,911	248,591,966	1.50%
2024-11-04	30.35	31.59	30.35	31.23	30.52	qfq	6,905,142	215,119,919	3.07%
2024-11-01	31.94	31.94	30.15	30.30	29.61	qfq	10,116,306	312,559,411	-5.64%
2024-10-31	30.86	32.13	30.26	32.11	31.38	qfq	12,594,479	395,222,192	4.35%
2024-10-30	30.65	31.03	30.25	30.77	30.07	qfq	5,978,854	182,907,447	0.39%
2024-10-29	31.44	31.62	30.60	30.65	29.96	qfq	6,507,654	202,334,264	-2.01%
2024-10-28	31.47	31.52	30.60	31.28	30.57	qfq	6,786,828	210,735,585	-0.60%
2024-10-25	31.22	31.49	31.03	31.47	30.76	qfq	5,448,212	170,350,469	0.74%
2024-10-24	31.32	31.89	31.10	31.24	30.53	qfq	5,318,646	167,163,022	-1.23%
2024-10-23	32.40	32.50	31.50	31.63	30.91	qfq	10,084,834	321,643,720	-2.41%
2024-10-22	32.21	32.88	31.94	32.41	31.68	qfq	6,630,221	214,929,099	0.65%
2024-10-21	31.99	33.25	31.33	32.20	31.47	qfq	9,200,561	298,425,500	1.26%
2024-10-18	31.18	32.45	30.50	31.80	31.08	qfq	12,103,877	379,951,348	1.24%
2024-10-17	32.82	33.12	31.24	31.41	30.70	qfq	9,616,084	307,801,125	-3.92%
2024-10-16	32.50	33.26	32.11	32.69	31.95	qfq	6,513,302	211,713,008	-0.46%
2024-10-15	33.44	34.05	32.72	32.84	32.10	qfq	5,224,767	174,653,738	-2.32%
2024-10-14	32.65	33.62	32.14	33.62	32.86	qfq	6,068,619	200,602,585	2.97%
2024-10-11	33.00	33.66	32.00	32.65	31.91	qfq	5,987,062	197,172,539	-1.77%
2024-10-10	32.88	34.20	32.63	33.24	32.49	qfq	8,959,981	299,142,898	2.21%
2024-10-09	33.95	34.46	32.24	32.52	31.78	qfq	9,133,300	306,368,789	-7.09%
2024-10-08	36.70	36.70	32.51	35.00	34.21	qfq	13,120,951	456,848,357	4.82%
2024-09-30	32.10	33.71	31.38	33.39	32.63	qfq	9,590,483	313,835,978	7.36%
2024-09-27	30.53	31.90	30.48	31.10	30.40	qfq	7,825,424	242,655,008	3.32%
2024-09-26	29.71	30.20	29.40	30.10	29.42	qfq	5,168,038	154,346,273	1.35%
2024-09-25	29.99	31.65	29.69	29.70	29.03	qfq	6,965,513	209,304,181	-1.49%
2024-09-24	29.41	30.28	28.86	30.15	29.47	qfq	6,185,799	183,776,127	1.96%
2024-09-23	29.33	29.95	28.95	29.57	28.90	qfq	5,546,136	163,308,655	1.09%
2024-09-20	27.79	29.38	27.71	29.25	28.59	qfq	10,436,753	300,583,247	6.64%
2024-09-19	26.41	27.96	26.35	27.43	26.81	qfq	4,229,475	115,174,687	3.86%
2024-09-18	26.21	26.56	25.76	26.41	25.81	qfq	2,128,918	55,629,128	0.80%
2024-09-13	26.63	26.79	26.13	26.20	25.61	qfq	2,180,400	57,496,652	-1.87%
2024-09-12	27.30	27.60	26.66	26.70	26.09	qfq	2,245,858	60,802,242	-1.33%
2024-09-11	27.30	27.55	26.91	27.06	26.45	qfq	2,073,000	56,278,924	-1.17%
2024-09-10	27.38	27.58	26.91	27.38	26.76	qfq	1,995,790	54,432,374	0.18%
2024-09-09	27.64	27.64	26.94	27.33	26.71	qfq	2,315,100	62,968,064	-1.37%
2024-09-06	28.12	28.67	27.70	27.71	27.08	qfq	3,546,995	99,712,071	-1.46%
2024-09-05	27.36	28.48	27.36	28.12	27.48	qfq	4,112,554	115,630,049	2.78%
2024-09-04	26.92	27.86	26.65	27.36	26.74	qfq	2,912,229	79,645,963	1.18%
2024-09-03	26.67	27.14	26.56	27.04	26.43	qfq	2,520,600	67,762,389	1.50%
2024-09-02	27.55	27.82	26.60	26.64	26.04	qfq	3,254,700	88,529,832	-3.09%
2024-08-30	27.23	28.05	26.95	27.49	26.87	qfq	4,093,359	113,344,771	1.14%
2024-08-29	26.35	27.48	26.10	27.18	26.56	qfq	3,647,204	98,469,442	3.31%
2024-08-28	26.80	27.08	26.10	26.31	25.71	qfq	3,525,670	93,458,877	-2.56%
2024-08-27	27.91	28.00	26.88	27.00	26.39	qfq	4,018,258	109,645,900	-4.49%
2024-08-26	27.82	28.50	27.50	28.27	27.63	qfq	4,820,003	135,350,259	1.22%
2024-08-23	27.00	28.37	26.93	27.93	27.30	qfq	5,081,713	140,982,289	2.68%
2024-08-22	28.01	28.26	26.90	27.20	26.58	qfq	4,555,758	124,716,642	-3.44%
2024-08-21	26.83	28.23	26.72	28.17	27.53	qfq	7,570,734	206,978,513	5.58%
2024-08-20	27.58	27.68	26.41	26.68	26.08	qfq	5,013,138	134,637,552	-3.16%
2024-08-19	27.81	28.27	27.23	27.55	26.93	qfq	3,480,785	96,136,670	-0.43%
2024-08-16	27.30	28.36	27.30	27.67	27.04	qfq	3,654,917	102,126,186	1.02%
2024-08-15	27.30	27.96	27.10	27.39	26.77	qfq	2,076,317	57,070,069	-0.18%
2024-08-14	27.82	27.83	27.40	27.44	26.82	qfq	1,175,765	32,355,067	-1.01%
2024-08-13	27.40	27.79	27.29	27.72	27.09	qfq	1,488,215	40,931,952	1.20%
2024-08-12	27.36	27.79	27.10	27.39	26.77	qfq	1,587,915	43,592,736	-0.11%
2024-08-09	27.70	28.08	27.40	27.42	26.80	qfq	1,397,900	38,615,991	-0.25%
2024-08-08	27.86	27.92	27.09	27.49	26.87	qfq	2,166,095	59,477,211	-1.82%
2024-08-07	27.64	28.36	27.64	28.00	27.37	qfq	1,987,100	55,799,381	0.36%
2024-08-06	27.55	28.15	27.55	27.90	27.27	qfq	2,536,633	70,493,284	2.27%
2024-08-05	28.50	28.84	27.28	27.28	26.66	qfq	3,584,151	99,938,057	-5.24%
2024-08-02	29.30	29.63	28.62	28.79	28.14	qfq	2,939,622	85,713,983	-2.67%
2024-08-01	29.92	30.35	29.53	29.58	28.91	qfq	3,703,738	110,393,234	-1.60%
2024-07-31	28.62	30.19	28.21	30.06	29.38	qfq	6,092,269	179,213,524	5.18%
2024-07-30	27.90	28.64	27.40	28.58	27.93	qfq	3,584,105	100,893,808	2.07%
2024-07-29	28.69	28.75	27.81	28.00	27.37	qfq	2,785,499	78,569,214	-1.75%
2024-07-26	28.29	29.64	28.02	28.50	27.85	qfq	4,801,163	137,707,527	2.30%
2024-07-25	28.20	28.80	27.73	27.86	27.23	qfq	4,594,470	128,818,492	-3.30%
2024-07-24	29.68	29.79	28.78	28.81	28.16	qfq	4,500,787	130,980,741	-3.42%
2024-07-23	30.56	30.75	29.72	29.83	29.15	qfq	4,085,948	123,146,825	-2.39%
2024-07-22	31.15	31.80	30.48	30.56	29.87	qfq	5,693,264	176,167,640	-3.35%
2024-07-19	32.48	32.59	31.46	31.62	30.90	qfq	4,414,897	140,595,899	0.03%
2024-07-18	31.05	32.05	30.86	31.61	30.89	qfq	3,996,683	125,708,006	0.35%
2024-07-17	31.90	32.23	31.50	31.50	30.79	qfq	3,629,094	115,247,870	-1.87%
2024-07-16	32.60	32.95	31.76	32.10	31.37	qfq	5,266,131	169,865,818	-1.95%
2024-07-15	32.80	33.79	32.53	32.74	32.00	qfq	4,386,385	144,517,331	-1.62%
2024-07-12	34.34	34.59	32.59	33.28	32.53	qfq	9,453,897	316,148,661	-4.18%
2024-07-11	34.55	35.00	33.46	34.73	33.94	qfq	9,132,437	314,787,398	0.67%
2024-07-10	33.00	34.88	32.56	34.50	33.72	qfq	8,838,723	297,823,130	4.55%
2024-07-09	32.10	33.00	31.50	33.00	32.25	qfq	4,496,640	145,931,206	2.33%
2024-07-08	32.68	33.04	32.02	32.25	31.52	qfq	3,065,777	100,096,908	-1.16%
2024-07-05	32.55	32.89	31.88	32.63	31.89	qfq	4,800,439	155,304,125	-0.64%
2024-07-04	32.76	33.52	32.70	32.84	32.10	qfq	5,059,268	167,038,127	-0.70%
2024-07-03	32.20	33.50	32.20	33.07	32.32	qfq	7,747,234	256,078,044	2.45%
2024-07-02	32.71	32.98	32.03	32.28	31.55	qfq	5,059,368	164,041,950	-1.25%
2024-07-01	31.80	32.87	31.24	32.69	31.95	qfq	4,982,144	160,184,699	2.25%
2024-06-28	31.33	32.23	31.22	31.97	31.25	qfq	4,193,125	133,650,888	1.85%
2024-06-27	31.48	31.87	31.23	31.39	30.68	qfq	3,353,329	105,700,700	-0.48%
2024-06-26	30.90	31.84	30.75	31.54	30.83	qfq	4,058,187	127,454,167	0.51%
2024-06-25	31.39	32.15	31.10	31.38	30.67	qfq	4,184,944	132,310,512	-0.03%
2024-06-24	31.84	32.39	31.22	31.39	30.68	qfq	4,744,336	151,480,355	-2.18%
2024-06-21	31.41	32.50	31.05	32.09	31.36	qfq	6,764,724	215,272,889	0.56%
2024-06-20	31.79	32.30	31.31	31.91	31.19	qfq	7,939,816	252,720,324	-0.75%
2024-06-19	32.40	32.72	32.01	32.15	31.42	qfq	5,413,827	174,826,224	-0.62%
2024-06-18	31.55	32.63	31.31	32.35	31.62	qfq	6,495,478	208,778,368	2.24%
2024-06-17	30.76	31.94	30.51	31.64	30.92	qfq	9,136,711	287,221,575	2.06%
2024-06-14	30.55	31.07	30.32	31.00	30.30	qfq	8,687,554	266,899,584	-0.99%
2024-06-13	30.18	31.68	30.16	31.31	30.31	qfq	14,600,772	453,494,909	2.22%
2024-06-12	28.48	31.31	28.38	30.63	29.65	qfq	20,118,258	604,624,062	6.95%
2024-06-11	26.81	29.09	26.18	28.64	27.72	qfq	10,074,505	280,164,222	6.35%
2024-06-07	27.08	27.18	26.45	26.93	26.07	qfq	5,065,093	136,129,253	-0.33%
2024-06-06	27.22	27.48	26.61	27.02	26.15	qfq	9,604,406	259,097,500	-0.70%
2024-06-05	27.08	27.78	27.02	27.21	26.34	qfq	6,155,746	168,926,287	-0.51%
2024-06-04	26.99	27.50	26.55	27.35	26.47	qfq	7,196,586	194,754,183	0.22%
2024-06-03	27.00	27.49	26.83	27.29	26.42	qfq	8,893,372	241,510,747	2.36%
2024-05-31	26.25	26.69	26.20	26.66	25.81	qfq	4,348,817	115,433,423	1.60%
2024-05-30	26.00	26.48	25.90	26.24	25.40	qfq	4,754,751	124,550,619	0.23%
2024-05-29	25.57	26.50	25.37	26.18	25.34	qfq	5,872,092	152,758,446	2.87%
2024-05-28	25.91	25.91	25.40	25.45	24.63	qfq	2,544,353	65,230,388	-1.66%
2024-05-27	25.75	25.95	25.00	25.88	25.05	qfq	4,053,928	102,978,070	0.58%
2024-05-24	25.99	26.20	25.73	25.73	24.91	qfq	3,051,454	79,114,138	-1.15%
2024-05-23	26.60	26.70	25.99	26.03	25.20	qfq	4,383,154	114,872,975	-2.69%
2024-05-22	26.76	27.30	26.70	26.75	25.89	qfq	3,856,800	103,569,792	-0.48%
2024-05-21	27.35	27.35	26.60	26.88	26.02	qfq	4,232,810	113,546,525	-1.79%
2024-05-20	27.46	27.65	27.18	27.37	26.49	qfq	3,495,968	95,741,493	-0.33%
2024-05-17	27.36	27.60	26.99	27.46	26.58	qfq	3,372,417	91,824,266	0.37%
2024-05-16	27.50	28.00	27.22	27.36	26.48	qfq	3,585,443	98,929,768	-0.65%
2024-05-15	27.73	28.30	27.45	27.54	26.66	qfq	3,299,765	91,709,308	-1.36%
2024-05-14	27.30	28.08	27.30	27.92	27.03	qfq	4,875,459	135,364,849	1.94%
2024-05-13	28.60	28.61	27.21	27.39	26.51	qfq	8,696,622	241,506,576	-4.99%
2024-05-10	29.45	29.48	28.56	28.83	27.91	qfq	3,924,841	113,116,989	-1.97%
2024-05-09	28.80	29.84	28.71	29.41	28.47	qfq	4,761,441	140,253,967	1.17%
2024-05-08	29.95	29.95	28.96	29.07	28.14	qfq	4,942,505	145,025,822	-3.33%
2024-05-07	30.40	30.55	29.72	30.07	29.11	qfq	6,987,576	210,143,086	-1.38%
2024-05-06	29.55	30.78	29.55	30.49	29.51	qfq	10,146,820	307,891,208	4.49%
2024-04-30	30.00	30.03	29.11	29.18	28.25	qfq	6,487,382	190,678,187	-2.73%
2024-04-29	29.47	30.15	29.24	30.00	29.04	qfq	7,581,173	225,837,565	3.09%
2024-04-26	28.68	29.65	28.54	29.10	28.17	qfq	7,347,296	214,578,411	1.57%
2024-04-25	29.48	29.72	28.53	28.65	27.73	qfq	6,834,255	197,436,832	-3.01%
2024-04-24	29.49	30.00	29.40	29.54	28.59	qfq	9,084,821	269,691,107	0.07%
2024-04-23	29.80	30.60	28.80	29.52	28.57	qfq	12,610,034	374,892,599	2.71%
2024-04-22	28.10	29.25	27.50	28.74	27.82	qfq	6,684,655	191,346,705	2.28%
2024-04-19	28.67	29.04	27.89	28.10	27.20	qfq	5,735,828	163,040,979	-2.06%
2024-04-18	28.34	29.58	28.34	28.69	27.77	qfq	12,126,780	352,011,754	3.09%
2024-04-17	26.71	27.83	26.60	27.83	26.94	qfq	3,669,262	100,954,722	10.00%
2024-04-16	28.04	28.04	25.30	25.30	24.49	qfq	10,327,267	269,620,964	-10.00%
2024-04-15	29.30	29.68	27.44	28.11	27.21	qfq	7,965,851	226,228,704	-3.57%
2024-04-12	29.66	30.20	29.00	29.15	28.22	qfq	6,483,634	192,055,410	-2.18%
2024-04-11	29.02	30.76	28.90	29.80	28.85	qfq	6,279,738	187,649,628	-0.33%
2024-04-10	31.30	31.61	29.44	29.90	28.94	qfq	7,130,452	215,674,666	-4.17%
2024-04-09	30.74	31.40	30.49	31.20	30.20	qfq	6,266,398	193,741,896	0.16%
2024-04-08	30.36	31.40	30.34	31.15	30.15	qfq	8,878,987	276,197,308	2.70%
2024-04-03	30.92	30.92	29.80	30.33	29.36	qfq	5,108,772	154,926,243	-2.82%
2024-04-02	31.44	31.46	30.71	31.21	30.21	qfq	5,944,580	184,554,725	-0.73%
2024-04-01	30.53	31.76	30.53	31.44	30.43	qfq	9,178,052	287,274,411	3.52%
2024-03-29	30.10	30.96	29.96	30.37	29.40	qfq	8,028,886	243,702,211	2.57%
2024-03-28	28.75	29.94	28.45	29.61	28.66	qfq	8,439,309	249,306,564	2.67%
2024-03-27	30.52	30.52	28.84	28.84	27.92	qfq	8,187,837	242,164,554	-5.75%
2024-03-26	30.48	31.00	30.11	30.60	29.62	qfq	7,279,661	222,769,805	0.39%
2024-03-25	31.55	32.18	30.45	30.48	29.50	qfq	8,380,209	261,729,873	-4.03%
2024-03-22	32.50	32.50	31.37	31.76	30.74	qfq	7,969,113	253,333,756	-2.70%
2024-03-21	32.05	33.02	31.52	32.64	31.59	qfq	10,178,788	330,445,621	1.52%
2024-03-20	32.05	32.56	31.63	32.15	31.12	qfq	10,743,690	344,542,558	-2.25%
2024-03-19	33.63	34.44	32.66	32.89	31.84	qfq	19,136,564	642,601,137	0.77%
2024-03-18	32.10	33.23	31.30	32.64	31.59	qfq	15,081,954	487,732,401	4.05%
2024-03-15	30.33	31.61	30.00	31.37	30.37	qfq	11,719,255	361,938,686	3.26%
2024-03-14	30.20	30.75	29.92	30.38	29.41	qfq	12,348,294	373,888,311	-2.44%
2024-03-13	29.72	32.67	29.26	31.14	30.14	qfq	25,885,002	800,917,413	4.85%
2024-03-12	27.15	29.70	27.06	29.70	28.75	qfq	17,940,395	513,206,866	10.00%
2024-03-11	26.58	27.18	26.21	27.00	26.14	qfq	8,191,338	219,434,086	1.93%
2024-03-08	26.62	26.83	26.13	26.49	25.64	qfq	6,486,573	171,214,104	-0.56%
2024-03-07	26.38	27.93	26.37	26.64	25.79	qfq	11,229,736	305,200,823	1.76%
2024-03-06	26.07	26.55	25.81	26.18	25.34	qfq	5,865,609	153,619,379	0.50%
2024-03-05	25.98	26.75	25.36	26.05	25.22	qfq	6,331,002	164,512,594	-0.80%
2024-03-04	26.75	26.93	25.48	26.26	25.42	qfq	8,057,594	209,506,781	-1.80%
2024-03-01	26.64	26.88	26.02	26.74	25.88	qfq	6,664,694	177,107,111	1.10%
2024-02-29	24.60	26.49	24.60	26.45	25.60	qfq	7,742,884	201,434,624	5.25%
2024-02-28	27.60	27.87	25.00	25.13	24.33	qfq	13,644,708	363,098,272	-9.41%
2024-02-27	26.28	27.78	26.06	27.74	26.85	qfq	9,092,426	246,982,938	4.60%
2024-02-26	26.66	27.07	25.86	26.52	25.67	qfq	11,445,894	303,257,463	1.41%
2024-02-23	25.16	26.36	24.78	26.15	25.31	qfq	10,884,776	278,786,958	4.39%
2024-02-22	24.40	25.18	24.00	25.05	24.25	qfq	10,174,386	251,947,248	1.33%
2024-02-21	22.88	25.58	22.81	24.72	23.93	qfq	13,385,893	329,778,841	6.32%
2024-02-20	24.10	24.10	22.95	23.25	22.51	qfq	9,032,478	209,791,451	-2.92%
2024-02-19	21.95	24.08	21.83	23.95	23.18	qfq	13,386,915	313,264,873	9.11%
2024-02-08	20.40	21.95	19.59	21.95	21.25	qfq	11,622,558	245,119,422	10.03%
2024-02-07	19.89	21.04	19.02	19.95	19.31	qfq	10,619,716	214,931,679	1.01%
2024-02-06	18.60	20.15	17.36	19.75	19.12	qfq	10,773,780	202,859,084	4.50%
2024-02-05	20.50	20.70	18.79	18.90	18.29	qfq	9,458,014	182,597,334	-9.48%
2024-02-02	22.21	22.64	20.25	20.88	20.21	qfq	8,110,021	173,444,587	-5.95%
2024-02-01	22.81	23.07	22.12	22.20	21.49	qfq	7,848,737	176,720,449	-2.76%
2024-01-31	23.92	24.49	22.81	22.83	22.10	qfq	5,696,173	134,330,966	-4.36%
2024-01-30	24.07	24.99	23.82	23.87	23.11	qfq	4,898,440	119,216,106	-3.01%
2024-01-29	25.40	25.64	24.50	24.61	23.82	qfq	3,867,300	96,555,245	-2.38%
2024-01-26	25.96	26.08	25.03	25.21	24.40	qfq	5,103,300	129,899,685	-3.15%
2024-01-25	25.80	26.10	25.30	26.03	25.20	qfq	4,921,228	127,119,162	1.28%
2024-01-24	25.68	26.18	24.78	25.70	24.88	qfq	4,513,108	115,283,097	0.86%
2024-01-23	25.32	25.70	25.00	25.48	24.66	qfq	4,994,700	126,717,254	0.95%
2024-01-22	26.86	27.20	25.03	25.24	24.43	qfq	4,386,507	114,601,353	-6.28%
2024-01-19	27.28	27.70	26.93	26.93	26.07	qfq	3,485,235	95,011,110	-1.57%
2024-01-18	27.31	27.79	26.62	27.36	26.48	qfq	4,895,459	132,380,379	-0.22%
2024-01-17	28.80	28.81	27.42	27.42	26.54	qfq	3,976,207	111,295,177	-4.29%
2024-01-16	29.01	29.18	28.25	28.65	27.73	qfq	3,734,718	107,127,162	-1.31%
2024-01-15	29.87	29.87	28.78	29.03	28.10	qfq	5,149,387	149,482,539	-2.65%
2024-01-12	29.82	30.54	29.61	29.82	28.86	qfq	3,410,381	102,639,682	0.03%
2024-01-11	29.25	29.92	29.00	29.81	28.86	qfq	3,616,194	107,031,000	1.67%
2024-01-10	30.00	30.33	29.26	29.32	28.38	qfq	4,373,114	129,465,741	-3.11%
2024-01-09	29.86	31.00	29.86	30.26	29.29	qfq	4,949,875	151,222,001	1.54%
2024-01-08	31.32	31.35	29.80	29.80	28.85	qfq	4,612,171	139,894,693	-4.79%
2024-01-05	31.82	32.24	31.10	31.30	30.30	qfq	3,371,533	106,302,184	-1.63%
2024-01-04	32.36	32.50	31.71	31.82	30.80	qfq	2,495,793	79,782,916	-1.12%
2024-01-03	33.02	33.02	31.90	32.18	31.15	qfq	3,370,000	108,982,376	-2.72%
2024-01-02	33.56	33.60	32.72	33.08	32.02	qfq	3,701,385	122,467,075	-0.72%
2023-12-29	32.80	33.56	32.59	33.32	32.25	qfq	4,490,574	149,337,457	1.55%
2023-12-28	32.03	32.93	31.60	32.81	31.76	qfq	4,350,432	140,745,639	1.77%
2023-12-27	32.70	32.77	31.86	32.24	31.21	qfq	3,737,507	120,356,855	-0.95%
2023-12-26	33.92	33.96	32.30	32.55	31.51	qfq	4,663,586	153,001,169	-3.41%
2023-12-25	32.13	33.88	32.00	33.70	32.62	qfq	7,203,063	240,460,114	4.89%
2023-12-22	32.61	32.71	31.98	32.13	31.10	qfq	3,322,016	107,239,004	-1.26%
2023-12-21	32.51	33.12	32.16	32.54	31.50	qfq	4,115,400	134,065,668	-0.91%
2023-12-20	33.98	34.16	32.79	32.84	31.79	qfq	3,361,844	111,808,456	-2.98%
2023-12-19	33.44	34.00	33.33	33.85	32.77	qfq	3,071,440	103,365,039	0.89%
2023-12-18	34.07	34.38	33.50	33.55	32.48	qfq	3,006,030	101,800,807	-1.58%
2023-12-15	34.71	34.77	33.87	34.09	33.00	qfq	3,437,131	117,374,816	-1.79%
2023-12-14	34.63	35.18	34.23	34.71	33.60	qfq	4,331,828	150,199,228	0.35%
2023-12-13	35.30	35.50	34.30	34.59	33.48	qfq	6,322,171	220,031,386	-3.00%
2023-12-12	34.93	36.10	34.50	35.66	34.52	qfq	10,826,498	383,920,493	2.09%
2023-12-11	32.23	35.45	32.10	34.93	33.81	qfq	14,635,677	502,453,096	7.94%
2023-12-08	32.99	33.34	32.33	32.36	31.32	qfq	5,277,370	172,122,107	-1.52%
2023-12-07	33.50	33.55	32.84	32.86	31.81	qfq	5,128,369	169,758,947	-1.68%
2023-12-06	33.89	34.56	33.30	33.42	32.35	qfq	7,377,096	248,856,032	-2.02%
2023-12-05	35.64	35.64	34.11	34.11	33.02	qfq	6,642,366	229,664,930	-4.21%
2023-12-04	35.49	36.08	35.35	35.61	34.47	qfq	4,460,228	159,227,924	0.37%
2023-12-01	36.12	36.12	35.30	35.48	34.34	qfq	5,356,945	190,872,576	-1.77%
2023-11-30	36.58	36.82	35.64	36.12	34.96	qfq	5,462,777	197,035,274	-1.23%
2023-11-29	38.24	38.24	36.57	36.57	35.40	qfq	9,096,594	339,305,046	-4.39%
2023-11-28	37.02	38.40	36.93	38.25	37.02	qfq	11,101,451	420,430,402	2.63%
2023-11-27	37.11	37.84	35.98	37.27	36.08	qfq	9,539,208	351,096,294	0.54%
2023-11-24	37.00	37.25	35.92	37.07	35.88	qfq	10,012,797	365,279,555	-0.35%
2023-11-23	35.71	38.30	35.50	37.20	36.01	qfq	14,651,267	544,336,141	3.77%
2023-11-22	37.71	38.16	35.81	35.85	34.70	qfq	12,927,511	474,036,378	-6.20%
2023-11-21	39.19	39.19	38.22	38.22	37.00	qfq	7,009,710	270,525,737	-2.52%
2023-11-20	39.62	39.79	38.80	39.21	37.95	qfq	7,954,524	311,698,065	-1.06%
2023-11-17	38.25	40.05	38.06	39.63	38.36	qfq	10,132,507	399,692,844	2.01%
2023-11-16	39.78	40.16	38.70	38.85	37.61	qfq	10,237,570	402,441,593	-3.31%
2023-11-15	38.45	40.24	37.18	40.18	38.89	qfq	16,673,650	645,555,951	4.64%
2023-11-14	38.00	38.59	37.01	38.40	37.17	qfq	11,691,741	443,389,378	0.79%
2023-11-13	39.50	40.30	37.70	38.10	36.88	qfq	16,537,756	640,238,620	-6.71%
2023-11-10	43.50	44.75	39.88	40.84	39.53	qfq	18,138,630	753,390,406	-4.06%
2023-11-09	46.00	46.00	41.25	42.57	41.21	qfq	12,926,992	554,899,212	-5.02%
2023-11-08	46.18	46.24	44.37	44.82	43.38	qfq	12,033,211	539,722,580	-2.92%
2023-11-07	45.71	47.47	44.80	46.17	44.69	qfq	15,178,286	701,241,269	1.01%
2023-11-06	43.18	46.30	42.20	45.71	44.25	qfq	15,246,468	672,483,790	7.30%
2023-11-03	41.26	42.69	40.77	42.60	41.24	qfq	8,092,677	340,478,098	2.50%
2023-11-02	42.56	43.00	41.54	41.56	40.23	qfq	7,953,297	336,058,164	-1.68%
2023-11-01	41.00	43.00	40.40	42.27	40.92	qfq	10,173,657	428,724,545	1.54%
2023-10-31	41.00	41.95	40.04	41.63	40.30	qfq	11,167,977	459,968,564	0.31%
2023-10-30	41.90	42.51	41.06	41.50	40.17	qfq	10,660,701	444,482,501	0.22%
2023-10-27	44.66	45.65	40.00	41.41	40.08	qfq	15,205,939	650,699,129	-6.65%
2023-10-26	44.30	46.50	43.85	44.36	42.94	qfq	12,018,613	541,225,156	-1.84%
2023-10-25	42.80	46.65	41.43	45.19	43.74	qfq	13,700,819	597,811,106	5.96%
2023-10-24	40.55	43.38	40.20	42.65	41.28	qfq	13,684,202	574,028,758	4.64%
2023-10-23	39.04	42.30	39.04	40.76	39.45	qfq	13,582,135	556,166,443	1.04%
2023-10-20	42.00	44.66	40.34	40.34	39.05	qfq	14,169,720	587,128,276	-10.00%
2023-10-19	47.99	49.45	44.82	44.82	43.38	qfq	15,801,319	748,644,913	-10.00%
2023-10-18	45.58	49.88	44.68	49.80	48.20	qfq	14,363,616	675,962,330	7.49%
2023-10-17	43.98	47.01	42.76	46.33	44.85	qfq	13,148,178	587,868,663	2.96%
2023-10-16	43.42	47.10	41.81	45.00	43.56	qfq	13,949,724	617,402,125	3.97%
2023-10-13	39.92	44.31	39.67	43.28	41.89	qfq	13,923,138	600,200,401	7.45%
2023-10-12	38.05	40.28	37.70	40.28	38.99	qfq	7,815,709	306,447,979	4.87%
2023-10-11	39.01	39.13	38.05	38.41	37.18	qfq	5,298,454	203,828,910	-1.71%
2023-10-10	39.46	39.58	38.09	39.08	37.83	qfq	6,344,821	245,921,399	-0.96%
2023-10-09	39.01	40.65	37.69	39.46	38.20	qfq	11,294,417	441,364,475	6.79%
2023-09-28	34.85	37.73	34.70	36.95	35.77	qfq	6,947,808	253,714,133	6.03%
2023-09-27	35.20	35.71	34.48	34.85	33.73	qfq	4,169,738	145,886,449	-1.83%
2023-09-26	35.30	36.49	34.38	35.50	34.36	qfq	5,365,987	190,919,828	-3.92%
2023-09-25	36.10	38.00	36.00	36.95	35.77	qfq	8,036,492	297,151,804	4.29%
2023-09-22	35.84	36.10	34.78	35.43	34.30	qfq	4,817,669	169,561,594	-1.14%
2023-09-21	36.90	37.14	35.10	35.84	34.69	qfq	6,394,935	230,179,293	-3.66%
2023-09-20	36.73	37.97	36.50	37.20	36.01	qfq	6,022,611	225,019,241	-0.61%
2023-09-19	37.22	38.00	36.23	37.43	36.23	qfq	9,258,633	344,118,469	1.19%
2023-09-18	35.28	37.40	35.28	36.99	35.81	qfq	11,435,037	415,878,284	7.31%
2023-09-15	33.45	34.99	32.88	34.47	33.37	qfq	4,953,046	169,557,276	3.76%
2023-09-14	34.02	34.74	33.13	33.22	32.16	qfq	3,595,906	120,951,082	-3.99%
2023-09-13	35.71	35.71	34.00	34.60	33.49	qfq	3,542,912	122,682,819	-3.14%
2023-09-12	35.74	36.86	35.60	35.72	34.58	qfq	4,308,246	155,407,834	-0.50%
2023-09-11	35.26	37.05	34.52	35.90	34.75	qfq	6,692,681	241,109,796	1.64%
2023-09-08	33.93	35.50	33.55	35.32	34.19	qfq	4,706,521	164,323,558	3.97%
2023-09-07	35.01	35.18	33.60	33.97	32.88	qfq	5,085,019	173,214,696	-3.58%
2023-09-06	34.94	35.59	34.73	35.23	34.10	qfq	3,502,986	122,900,211	-0.20%
2023-09-05	34.18	35.92	33.81	35.30	34.17	qfq	7,502,605	265,050,603	3.13%
2023-09-04	33.63	34.35	32.69	34.23	33.13	qfq	6,302,085	211,806,998	2.73%
2023-09-01	33.22	34.12	32.60	33.32	32.25	qfq	4,560,896	152,102,499	0.51%
2023-08-31	33.26	33.87	32.80	33.15	32.09	qfq	3,472,100	115,115,639	-1.07%
2023-08-30	33.38	33.87	32.99	33.51	32.44	qfq	4,927,700	164,751,318	0.24%
2023-08-29	31.00	33.98	30.98	33.43	32.36	qfq	6,951,714	229,501,557	6.16%
2023-08-28	34.50	34.88	31.25	31.49	30.48	qfq	9,244,984	295,145,470	-3.88%
2023-08-25	34.05	34.50	32.38	32.76	31.71	qfq	6,410,055	212,350,293	-4.52%
2023-08-24	34.15	35.01	33.80	34.31	33.21	qfq	4,937,977	169,826,646	0.06%
2023-08-23	35.82	35.88	34.29	34.29	33.19	qfq	4,725,712	164,462,425	-5.15%
2023-08-22	36.17	37.13	34.69	36.15	34.99	qfq	4,966,841	178,492,571	1.63%
2023-08-21	35.99	36.28	35.20	35.57	34.43	qfq	3,914,868	139,192,630	-1.39%
2023-08-18	36.86	36.98	36.02	36.07	34.91	qfq	3,610,153	131,094,826	-2.46%
2023-08-17	35.24	37.57	34.97	36.98	35.80	qfq	6,988,562	256,798,700	4.05%
2023-08-16	36.38	36.50	34.91	35.54	34.40	qfq	6,016,194	213,867,392	-2.39%
2023-08-15	36.90	37.40	35.82	36.41	35.24	qfq	4,164,553	151,866,009	-1.62%
2023-08-14	36.53	37.15	35.75	37.01	35.82	qfq	5,115,619	186,951,101	1.12%
2023-08-11	37.85	37.95	36.50	36.60	35.43	qfq	4,885,707	180,759,534	-2.14%
2023-08-10	39.12	39.22	36.40	37.40	36.20	qfq	8,965,903	333,694,738	-2.88%
2023-08-09	39.50	39.77	37.90	38.51	37.28	qfq	6,744,829	261,132,992	-3.36%
2023-08-08	37.80	40.60	37.17	39.85	38.57	qfq	11,305,835	448,023,959	4.70%
2023-08-07	37.60	39.30	37.00	38.06	36.84	qfq	8,103,587	309,520,306	0.69%
2023-08-04	38.77	38.80	37.60	37.80	36.59	qfq	6,814,859	260,231,661	-1.31%
2023-08-03	38.50	40.56	37.83	38.30	37.07	qfq	9,790,121	378,863,482	-2.74%
2023-08-02	37.42	40.78	36.90	39.38	38.12	qfq	13,814,695	538,574,175	2.79%
2023-08-01	34.56	38.41	34.16	38.31	37.08	qfq	13,201,244	490,227,723	9.71%
2023-07-31	33.60	35.56	33.41	34.92	33.80	qfq	9,174,175	319,520,595	4.24%
2023-07-28	33.98	34.20	31.64	33.50	32.43	qfq	8,618,444	287,787,486	-1.50%
2023-07-27	32.66	35.22	32.55	34.01	32.92	qfq	11,563,781	397,366,527	6.21%
2023-07-26	33.33	33.52	31.85	32.02	30.99	qfq	4,495,921	146,235,063	-4.30%
2023-07-25	31.96	34.10	31.88	33.46	32.39	qfq	7,703,127	254,907,981	6.76%
2023-07-24	32.24	32.25	31.20	31.34	30.34	qfq	3,615,431	114,134,762	-2.18%
2023-07-21	32.49	33.04	31.91	32.04	31.01	qfq	4,804,060	154,917,818	-2.47%
2023-07-20	33.85	33.97	32.80	32.85	31.80	qfq	4,465,747	148,263,727	-2.20%
2023-07-19	33.99	33.99	32.60	33.59	32.51	qfq	7,238,858	240,934,496	-1.44%
2023-07-18	32.12	34.20	31.85	34.08	32.99	qfq	12,068,571	403,308,168	5.41%