SECURITY DETAIL · RAW DATA

福瑞医科300049.SZ

ASZSECNYSTOCK

最近收盘价40.222026-07-17

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）10,910,093

成交额（元）451,325,183

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 1 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
2026-06-26	2026-07-06	cash_dividend	0.15	—	—	—	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	42.73	43.00	40.17	40.22	40.22	qfq	10,910,093	451,325,183	-6.27%
2026-07-16	44.00	44.58	42.70	42.91	42.91	qfq	10,148,463	442,248,085	-3.55%
2026-07-15	41.60	45.66	41.28	44.49	44.49	qfq	13,556,951	595,385,813	6.00%
2026-07-14	42.10	43.25	41.23	41.97	41.97	qfq	7,515,314	317,048,955	-0.94%
2026-07-13	43.88	44.95	41.74	42.37	42.37	qfq	8,301,390	356,060,003	-2.03%
2026-07-10	41.26	44.72	40.61	43.25	43.25	qfq	10,223,048	442,267,313	3.87%
2026-07-09	41.29	43.32	40.69	41.64	41.64	qfq	6,252,248	260,826,009	-0.17%
2026-07-08	42.55	43.39	41.56	41.71	41.71	qfq	6,550,043	276,062,901	-1.77%
2026-07-07	43.50	43.89	42.00	42.46	42.46	qfq	7,957,633	340,316,376	-3.35%
2026-07-06	45.52	46.29	43.83	43.93	43.93	qfq	11,079,802	495,529,178	-4.23%
2026-07-03	43.58	46.28	43.50	45.87	45.72	qfq	13,018,000	583,829,997	5.89%
2026-07-02	43.50	44.73	42.97	43.32	43.18	qfq	11,196,622	490,011,614	-1.32%
2026-07-01	38.75	45.25	38.00	43.90	43.76	qfq	13,772,634	578,060,210	12.91%
2026-06-30	38.78	39.53	38.00	38.88	38.75	qfq	6,600,577	256,963,209	0.28%
2026-06-29	37.29	39.85	36.50	38.77	38.64	qfq	10,153,101	391,593,694	4.39%
2026-06-26	38.91	39.24	37.00	37.14	37.02	qfq	7,740,922	291,894,926	-5.09%
2026-06-25	39.99	40.45	38.58	39.13	39.00	qfq	6,268,971	246,039,305	-3.26%
2026-06-24	41.13	41.93	40.00	40.45	40.32	qfq	6,930,222	282,626,710	-1.32%
2026-06-23	40.19	42.80	39.45	40.99	40.86	qfq	10,848,992	442,938,017	2.09%
2026-06-22	40.00	40.55	38.53	40.15	40.02	qfq	8,997,167	353,811,434	-0.25%
2026-06-18	41.00	41.82	40.19	40.25	40.12	qfq	6,348,124	259,712,106	-2.00%
2026-06-17	41.80	41.94	40.84	41.07	40.94	qfq	4,585,493	189,172,587	-2.49%
2026-06-16	42.93	43.16	42.01	42.12	41.98	qfq	5,417,872	229,712,577	-2.81%
2026-06-15	42.50	43.47	42.50	43.34	43.20	qfq	5,379,281	231,060,976	1.62%
2026-06-12	42.64	44.19	42.26	42.65	42.51	qfq	9,036,564	393,438,367	-0.23%
2026-06-11	40.06	43.80	39.62	42.75	42.61	qfq	11,566,392	486,582,502	6.03%
2026-06-10	40.40	40.87	39.39	40.32	40.19	qfq	4,585,041	183,095,183	-0.98%
2026-06-09	40.88	41.19	40.09	40.72	40.59	qfq	5,409,423	219,680,256	0.30%
2026-06-08	42.00	42.42	39.96	40.60	40.47	qfq	6,901,900	282,980,013	-3.93%
2026-06-05	44.03	44.24	42.00	42.26	42.12	qfq	6,736,214	286,804,670	-3.65%
2026-06-04	43.01	44.99	42.73	43.86	43.72	qfq	6,782,125	297,864,139	1.27%
2026-06-03	43.65	44.10	42.50	43.31	43.17	qfq	6,985,258	301,525,588	-0.41%
2026-06-02	45.37	45.71	43.00	43.49	43.35	qfq	6,926,955	303,567,416	-4.02%
2026-06-01	45.27	46.10	44.40	45.31	45.16	qfq	7,259,128	329,374,793	1.46%
2026-05-29	46.00	46.99	44.40	44.66	44.51	qfq	10,846,899	488,163,710	-3.25%
2026-05-28	46.30	47.88	44.65	46.16	46.01	qfq	10,744,091	497,380,055	-0.47%
2026-05-27	49.50	49.75	46.10	46.38	46.23	qfq	10,865,465	512,141,893	-6.77%
2026-05-26	52.00	52.48	49.12	49.75	49.59	qfq	8,842,200	442,793,468	-4.46%
2026-05-25	54.70	55.25	51.60	52.07	51.90	qfq	9,514,602	503,292,528	-5.02%
2026-05-22	56.60	57.26	54.61	54.82	54.64	qfq	6,864,700	382,020,311	-3.20%
2026-05-21	57.88	59.12	56.40	56.63	56.44	qfq	6,984,006	403,851,873	-2.45%
2026-05-20	58.23	59.89	57.45	58.05	57.86	qfq	7,256,704	424,520,460	-0.60%
2026-05-19	57.25	60.55	57.24	58.40	58.21	qfq	9,225,624	542,283,939	3.03%
2026-05-18	56.52	58.18	56.13	56.68	56.49	qfq	6,194,398	352,371,679	-0.39%
2026-05-15	55.63	58.63	54.63	56.90	56.71	qfq	9,634,800	546,021,284	2.08%
2026-05-14	57.27	58.45	55.74	55.74	55.56	qfq	5,970,416	340,039,655	-3.45%
2026-05-13	56.18	58.89	55.50	57.73	57.54	qfq	7,736,314	445,553,493	3.03%
2026-05-12	57.60	57.60	55.97	56.03	55.85	qfq	6,283,195	354,566,865	-2.91%
2026-05-11	55.66	58.96	54.30	57.71	57.52	qfq	11,062,300	633,081,031	3.15%
2026-05-08	51.41	57.47	51.38	55.95	55.77	qfq	15,101,077	835,041,002	8.85%
2026-05-07	50.90	51.79	50.41	51.40	51.23	qfq	5,239,644	267,789,645	0.90%
2026-05-06	50.50	52.73	50.50	50.94	50.77	qfq	7,744,152	398,657,334	1.15%
2026-04-30	50.40	50.87	49.30	50.36	50.20	qfq	7,517,943	374,986,467	-0.36%
2026-04-29	51.98	51.98	50.00	50.54	50.37	qfq	8,777,113	444,324,704	-2.75%
2026-04-28	51.77	55.78	49.69	51.97	51.80	qfq	15,589,233	813,191,585	-5.66%
2026-04-27	57.50	57.88	53.93	55.09	54.91	qfq	9,252,067	512,147,820	-4.82%
2026-04-24	59.26	59.26	57.60	57.88	57.69	qfq	5,193,553	302,495,316	-1.56%
2026-04-23	59.80	61.24	58.40	58.80	58.61	qfq	8,542,037	510,142,910	-1.04%
2026-04-22	56.95	59.60	56.82	59.42	59.23	qfq	6,967,499	408,281,182	3.43%
2026-04-21	57.66	57.80	56.19	57.45	57.26	qfq	5,176,851	295,060,996	-0.57%
2026-04-20	57.40	60.40	56.59	57.78	57.59	qfq	7,664,926	446,723,981	1.40%
2026-04-17	56.57	58.07	55.50	56.98	56.79	qfq	4,576,352	259,663,837	0.30%
2026-04-16	55.50	57.40	54.90	56.81	56.62	qfq	5,366,743	301,085,063	2.32%
2026-04-15	56.19	56.99	55.10	55.52	55.34	qfq	5,090,223	283,948,905	-0.02%
2026-04-14	56.87	56.98	54.57	55.53	55.35	qfq	5,880,719	326,026,993	-1.03%
2026-04-13	56.85	57.83	55.70	56.11	55.93	qfq	4,757,571	269,126,598	-2.21%
2026-04-10	57.85	60.36	57.38	57.38	57.19	qfq	6,231,800	366,240,606	0.35%
2026-04-09	58.00	58.30	57.10	57.18	56.99	qfq	4,486,558	257,957,219	-1.82%
2026-04-08	57.12	59.90	57.12	58.24	58.05	qfq	6,208,647	363,050,602	4.34%
2026-04-07	55.82	56.92	55.45	55.82	55.64	qfq	4,225,674	237,008,400	0.09%
2026-04-03	58.80	58.80	55.60	55.77	55.59	qfq	6,216,396	351,148,235	-4.31%
2026-04-02	59.65	59.65	57.97	58.28	58.09	qfq	5,292,945	310,274,979	-2.62%
2026-04-01	58.91	60.50	58.53	59.85	59.65	qfq	7,009,351	417,891,640	3.37%
2026-03-31	58.80	59.95	57.90	57.90	57.71	qfq	5,089,597	299,145,332	-1.36%
2026-03-30	57.69	59.29	57.28	58.70	58.51	qfq	7,559,263	442,443,024	0.58%
2026-03-27	56.30	58.73	56.10	58.36	58.17	qfq	7,249,723	419,024,714	2.55%
2026-03-26	56.30	59.88	54.70	56.91	56.72	qfq	10,536,551	606,065,643	2.17%
2026-03-25	54.89	57.38	53.73	55.70	55.52	qfq	9,917,069	546,470,385	3.42%
2026-03-24	51.01	53.94	50.40	53.86	53.68	qfq	7,381,858	386,436,387	7.72%
2026-03-23	51.04	52.13	49.50	50.00	49.84	qfq	5,870,768	298,648,861	-3.38%
2026-03-20	52.49	53.80	51.66	51.75	51.58	qfq	3,464,400	182,648,256	-1.33%
2026-03-19	53.10	53.73	52.00	52.45	52.28	qfq	4,095,058	216,482,505	-2.58%
2026-03-18	54.24	54.58	53.60	53.84	53.66	qfq	3,053,422	165,065,096	-0.61%
2026-03-17	54.59	55.70	53.86	54.17	53.99	qfq	4,313,500	236,281,103	-0.20%
2026-03-16	53.34	54.77	53.08	54.28	54.10	qfq	5,294,267	285,947,926	2.26%
2026-03-13	54.80	55.15	52.12	53.08	52.91	qfq	7,389,200	394,101,112	-3.28%
2026-03-12	56.09	56.20	54.57	54.88	54.70	qfq	4,469,311	246,168,710	-2.17%
2026-03-11	56.61	56.88	55.91	56.10	55.92	qfq	3,434,200	193,709,525	-0.88%
2026-03-10	56.43	57.55	56.10	56.60	56.41	qfq	3,802,464	215,399,384	1.60%
2026-03-09	55.65	56.66	54.81	55.71	55.53	qfq	5,352,207	296,998,667	-2.25%
2026-03-06	55.44	57.14	55.00	56.99	56.80	qfq	4,475,720	253,333,761	2.32%
2026-03-05	56.08	56.30	54.92	55.70	55.52	qfq	5,489,842	304,881,398	0.27%
2026-03-04	54.50	56.00	54.50	55.55	55.37	qfq	7,127,335	394,630,494	0.80%
2026-03-03	58.00	58.47	54.97	55.11	54.93	qfq	10,802,937	610,736,646	-4.32%
2026-03-02	64.68	64.95	56.60	57.60	57.41	qfq	20,264,598	1,206,379,240	-12.15%
2026-02-27	65.15	66.30	64.91	65.57	65.36	qfq	3,155,652	206,939,193	0.02%
2026-02-26	66.18	66.26	64.80	65.56	65.35	qfq	4,539,200	296,761,379	-1.12%
2026-02-25	67.47	67.70	66.05	66.30	66.08	qfq	3,654,731	243,936,837	-1.78%
2026-02-24	67.20	68.27	66.33	67.50	67.28	qfq	3,409,007	229,371,559	1.63%
2026-02-13	66.00	67.87	65.70	66.42	66.20	qfq	3,761,957	251,608,236	0.35%
2026-02-12	66.16	66.99	63.80	66.19	65.97	qfq	4,982,603	326,658,430	-0.38%
2026-02-11	68.43	68.60	66.19	66.44	66.22	qfq	4,511,180	302,860,617	-3.39%
2026-02-10	65.88	69.44	65.66	68.77	68.55	qfq	7,537,915	510,728,127	4.45%
2026-02-09	65.72	66.50	65.20	65.84	65.62	qfq	3,809,681	250,888,793	0.73%
2026-02-06	66.00	66.44	65.29	65.36	65.15	qfq	4,071,400	268,090,593	-1.46%
2026-02-05	66.20	66.55	65.66	66.33	66.11	qfq	3,233,397	214,016,786	0.32%
2026-02-04	67.00	67.50	64.94	66.12	65.90	qfq	5,713,140	376,740,859	-1.80%
2026-02-03	67.32	68.10	66.99	67.33	67.11	qfq	4,717,751	318,311,326	1.45%
2026-02-02	67.20	69.35	66.36	66.37	66.15	qfq	5,081,217	344,554,093	-1.66%
2026-01-30	67.85	68.76	67.18	67.49	67.27	qfq	5,623,723	382,389,131	-0.57%
2026-01-29	67.77	68.94	66.60	67.88	67.66	qfq	5,247,100	357,177,673	-0.03%
2026-01-28	69.73	70.15	67.40	67.90	67.68	qfq	6,476,593	441,960,979	-2.60%
2026-01-27	71.00	71.00	68.82	69.71	69.48	qfq	5,362,877	373,333,419	-1.26%
2026-01-26	73.06	74.50	70.11	70.60	70.37	qfq	8,767,993	627,276,791	-3.55%
2026-01-23	73.08	74.86	72.88	73.20	72.96	qfq	6,496,307	478,781,255	0.87%
2026-01-22	73.90	74.38	72.28	72.57	72.33	qfq	5,562,265	406,240,969	-1.80%
2026-01-21	74.20	75.80	73.41	73.90	73.66	qfq	6,393,302	475,890,665	-1.70%
2026-01-20	79.40	79.86	74.03	75.18	74.93	qfq	9,190,113	699,122,706	-5.47%
2026-01-19	81.04	81.43	78.80	79.53	79.27	qfq	6,915,017	550,672,912	-2.38%
2026-01-16	83.01	85.50	81.17	81.47	81.20	qfq	6,595,802	542,223,075	-2.55%
2026-01-15	82.49	84.40	82.49	83.60	83.33	qfq	6,124,264	509,579,041	-0.65%
2026-01-14	84.55	86.90	82.59	84.15	83.87	qfq	13,427,824	1,132,455,085	0.79%
2026-01-13	81.88	85.50	81.41	83.49	83.22	qfq	10,032,003	835,323,596	2.44%
2026-01-12	81.24	82.63	79.30	81.50	81.23	qfq	9,625,698	776,389,943	0.32%
2026-01-09	80.60	81.44	79.65	81.24	80.97	qfq	7,288,185	587,558,062	0.84%
2026-01-08	78.58	82.28	77.80	80.56	80.30	qfq	10,824,567	871,750,604	2.57%
2026-01-07	72.00	82.63	71.45	78.54	78.28	qfq	15,957,448	1,236,123,275	8.63%
2026-01-06	73.47	74.35	71.80	72.30	72.06	qfq	6,018,771	438,034,305	-1.54%
2026-01-05	70.00	74.27	69.82	73.43	73.19	qfq	6,570,425	477,283,742	4.29%
2025-12-31	71.34	72.24	70.11	70.41	70.18	qfq	4,337,970	307,308,793	-1.33%
2025-12-30	71.64	72.23	70.87	71.36	71.13	qfq	3,969,293	283,991,146	-0.79%
2025-12-29	74.25	74.42	71.74	71.93	71.69	qfq	6,677,784	484,556,285	-4.20%
2025-12-26	77.49	77.96	74.58	75.08	74.83	qfq	5,771,272	438,507,249	-1.98%
2025-12-25	75.00	77.72	74.90	76.60	76.35	qfq	5,731,826	439,022,777	1.96%
2025-12-24	74.97	75.80	74.51	75.13	74.88	qfq	4,556,734	342,307,384	0.17%
2025-12-23	73.34	75.90	73.34	75.00	74.75	qfq	7,905,476	592,840,271	2.40%
2025-12-22	73.40	74.78	72.86	73.24	73.00	qfq	6,762,949	498,342,740	-1.21%
2025-12-19	72.61	75.00	72.01	74.14	73.90	qfq	8,168,186	603,133,703	2.14%
2025-12-18	76.20	79.87	72.49	72.59	72.35	qfq	16,448,280	1,246,181,436	2.27%
2025-12-17	68.68	71.36	67.40	70.98	70.75	qfq	7,485,041	521,419,130	2.78%
2025-12-16	66.31	69.98	66.31	69.06	68.83	qfq	8,235,267	566,282,078	4.60%
2025-12-15	67.35	67.78	66.02	66.02	65.80	qfq	3,884,106	259,412,510	-1.62%
2025-12-12	69.29	69.63	65.69	67.11	66.89	qfq	7,412,781	497,346,326	-3.23%
2025-12-11	68.08	70.56	67.60	69.35	69.12	qfq	7,026,378	485,677,478	0.03%
2025-12-10	69.96	70.38	68.60	69.33	69.10	qfq	3,679,963	255,163,305	-0.82%
2025-12-09	70.46	71.56	69.81	69.90	69.67	qfq	3,231,733	227,660,348	-1.20%
2025-12-08	70.65	71.23	69.70	70.75	70.52	qfq	4,398,756	309,962,862	0.71%
2025-12-05	65.66	70.50	64.48	70.25	70.02	qfq	8,651,074	591,641,105	7.09%
2025-12-04	66.55	66.88	65.05	65.60	65.39	qfq	3,867,074	254,796,551	-2.06%
2025-12-03	67.38	67.78	64.50	66.98	66.76	qfq	4,589,262	303,443,918	-0.56%
2025-12-02	69.04	69.38	67.26	67.36	67.14	qfq	3,461,891	235,731,284	-2.91%
2025-12-01	67.25	69.98	66.93	69.38	69.15	qfq	6,062,200	416,261,696	2.53%
2025-11-28	67.11	68.15	66.34	67.67	67.45	qfq	3,659,707	246,626,621	0.88%
2025-11-27	66.18	68.20	65.90	67.08	66.86	qfq	5,347,457	361,192,978	1.36%
2025-11-26	65.76	67.40	65.50	66.18	65.96	qfq	3,594,851	239,255,131	0.65%
2025-11-25	66.79	67.85	65.70	65.75	65.53	qfq	5,153,315	343,199,558	-1.50%
2025-11-24	66.64	67.85	66.15	66.75	66.53	qfq	3,599,015	240,934,562	0.60%
2025-11-21	67.03	68.39	66.10	66.35	66.13	qfq	4,558,900	306,848,130	-2.12%
2025-11-20	69.85	70.39	67.40	67.79	67.57	qfq	4,913,452	336,048,523	-3.02%
2025-11-19	69.24	72.18	69.24	69.90	69.67	qfq	5,022,289	354,690,990	0.14%
2025-11-18	68.49	71.32	67.71	69.80	69.57	qfq	6,980,010	486,323,748	2.42%
2025-11-17	71.01	71.30	67.40	68.15	67.93	qfq	9,678,127	664,953,503	-4.73%
2025-11-14	72.55	73.80	71.53	71.53	71.30	qfq	5,731,773	415,208,043	-1.95%
2025-11-13	73.00	73.50	71.68	72.95	72.71	qfq	6,559,956	476,645,927	-0.07%
2025-11-12	76.99	78.15	71.70	73.00	72.76	qfq	11,395,059	848,196,824	-4.30%
2025-11-11	74.77	78.84	74.52	76.28	76.03	qfq	8,874,015	680,194,226	-0.27%
2025-11-10	78.00	82.52	76.16	76.49	76.24	qfq	13,866,600	1,101,050,183	-1.75%
2025-11-07	74.56	77.87	73.44	77.85	77.60	qfq	11,815,436	894,349,473	4.41%
2025-11-06	71.60	74.88	70.80	74.56	74.32	qfq	8,529,815	625,284,787	4.32%
2025-11-05	70.88	72.66	69.91	71.47	71.24	qfq	5,260,910	373,625,688	-0.42%
2025-11-04	73.27	74.28	71.60	71.77	71.54	qfq	5,594,757	404,089,015	-3.12%
2025-11-03	72.23	75.65	72.22	74.08	73.84	qfq	8,192,949	607,764,007	1.45%
2025-10-31	70.24	73.57	69.24	73.02	72.78	qfq	8,984,924	647,457,963	3.94%
2025-10-30	73.25	74.47	70.00	70.25	70.02	qfq	10,967,845	782,709,687	-5.68%
2025-10-29	73.80	76.94	70.23	74.48	74.24	qfq	15,051,829	1,103,767,012	6.20%
2025-10-28	71.00	73.01	69.90	70.13	69.90	qfq	9,688,394	692,009,093	-0.90%
2025-10-27	68.78	71.56	68.78	70.77	70.54	qfq	10,874,875	765,728,044	5.05%
2025-10-24	65.50	68.47	65.50	67.37	67.15	qfq	8,352,803	562,257,855	2.43%
2025-10-23	66.13	67.69	64.11	65.77	65.55	qfq	6,168,824	402,668,840	-1.10%
2025-10-22	66.80	67.50	65.73	66.50	66.28	qfq	4,196,852	279,168,150	-0.40%
2025-10-21	66.61	67.26	66.28	66.77	66.55	qfq	3,977,415	265,435,262	0.33%
2025-10-20	67.40	68.20	65.89	66.55	66.33	qfq	4,212,377	281,997,086	0.06%
2025-10-17	67.99	68.68	66.51	66.51	66.29	qfq	5,781,547	390,819,486	-2.48%
2025-10-16	68.00	69.84	67.64	68.20	67.98	qfq	5,858,215	401,716,377	-0.42%
2025-10-15	68.00	69.40	65.98	68.49	68.27	qfq	7,641,117	521,068,446	3.60%
2025-10-14	68.36	70.77	66.11	66.11	65.89	qfq	9,340,708	638,644,344	-3.49%
2025-10-13	65.11	69.55	65.11	68.50	68.28	qfq	9,218,446	626,334,952	-0.49%
2025-10-10	74.81	75.95	68.53	68.84	68.61	qfq	12,653,023	899,175,253	-5.35%
2025-10-09	74.03	75.18	72.58	72.73	72.49	qfq	9,163,913	672,784,136	-2.24%
2025-09-30	77.01	77.57	74.14	74.40	74.16	qfq	8,909,725	668,586,658	-1.72%
2025-09-29	75.53	76.30	75.00	75.70	75.45	qfq	6,618,876	500,186,971	0.13%
2025-09-26	77.01	78.09	73.79	75.60	75.35	qfq	11,939,492	903,062,646	-3.20%
2025-09-25	78.04	80.68	78.01	78.10	77.84	qfq	10,033,080	794,242,621	-0.80%
2025-09-24	80.00	80.29	76.77	78.73	78.47	qfq	9,991,674	781,268,997	-0.39%
2025-09-23	80.12	81.20	77.06	79.04	78.78	qfq	11,081,182	874,795,319	-1.45%
2025-09-22	80.70	82.30	79.45	80.20	79.94	qfq	12,363,372	996,615,173	-0.62%
2025-09-19	87.00	88.54	79.68	80.70	80.44	qfq	24,638,596	2,037,348,051	-5.94%
2025-09-18	87.00	90.68	85.00	85.80	85.52	qfq	17,487,150	1,535,881,423	-2.36%
2025-09-17	87.00	89.19	84.89	87.87	87.58	qfq	16,969,842	1,473,247,284	2.36%
2025-09-16	82.71	86.96	80.86	85.84	85.56	qfq	24,409,421	2,038,789,761	4.38%
2025-09-15	70.60	82.24	69.02	82.24	81.97	qfq	25,284,688	1,903,530,735	20.01%
2025-09-12	69.50	70.20	68.33	68.53	68.31	qfq	14,547,978	1,005,238,482	-1.00%
2025-09-11	63.90	71.98	62.11	69.22	68.99	qfq	21,940,950	1,491,782,098	6.54%
2025-09-10	62.00	65.88	59.58	64.97	64.76	qfq	18,680,308	1,188,196,217	2.09%
2025-09-09	65.79	67.56	62.50	63.64	63.43	qfq	24,371,619	1,586,784,002	-0.42%
2025-09-08	65.40	65.98	61.66	63.91	63.70	qfq	13,934,944	890,625,431	-0.68%
2025-09-05	64.37	66.56	63.00	64.35	64.14	qfq	14,990,455	970,093,644	1.00%
2025-09-04	67.77	68.60	62.70	63.71	63.50	qfq	17,428,935	1,134,176,829	-2.58%
2025-09-03	63.66	67.35	62.60	65.40	65.19	qfq	19,112,058	1,249,836,568	3.83%
2025-09-02	64.00	66.33	62.58	62.99	62.78	qfq	16,455,850	1,055,292,144	-1.38%
2025-09-01	65.01	66.50	63.72	63.87	63.66	qfq	16,640,311	1,078,618,675	-1.74%
2025-08-29	65.63	68.00	64.76	65.00	64.79	qfq	26,122,829	1,726,157,745	-0.03%
2025-08-28	57.61	67.64	57.61	65.02	64.81	qfq	46,096,527	2,915,449,011	15.35%
2025-08-27	60.00	60.93	56.24	56.37	56.19	qfq	23,682,608	1,391,139,576	-7.03%
2025-08-26	63.10	63.57	60.60	60.63	60.43	qfq	19,250,998	1,190,006,467	-4.07%
2025-08-25	63.01	65.28	62.63	63.20	62.99	qfq	20,409,755	1,298,975,689	-1.74%
2025-08-22	67.50	68.80	63.40	64.32	64.11	qfq	27,308,209	1,787,840,460	-5.41%
2025-08-21	70.01	73.88	65.00	68.00	67.78	qfq	29,709,427	2,015,378,014	-4.63%
2025-08-20	72.23	77.77	66.00	71.30	71.07	qfq	49,892,104	3,591,422,326	-1.29%
2025-08-19	66.68	72.23	66.68	72.23	71.99	qfq	15,935,316	1,126,836,804	20.00%
2025-08-18	55.17	60.19	55.17	60.19	59.99	qfq	20,742,703	1,232,099,266	20.00%
2025-08-15	48.50	50.47	47.60	50.16	50.00	qfq	8,603,723	424,150,085	3.32%
2025-08-14	49.02	51.07	48.29	48.55	48.39	qfq	8,702,646	428,638,484	-0.59%
2025-08-13	49.11	49.49	47.98	48.84	48.68	qfq	7,262,395	354,217,482	-0.75%
2025-08-12	49.16	50.28	48.51	49.21	49.05	qfq	6,705,634	330,261,318	0.63%
2025-08-11	48.31	50.39	47.80	48.90	48.74	qfq	9,145,974	451,161,877	1.54%
2025-08-08	48.78	49.39	47.80	48.16	48.00	qfq	7,743,424	376,163,348	-1.67%
2025-08-07	46.03	49.44	45.91	48.98	48.82	qfq	13,616,143	658,322,176	7.06%
2025-08-06	44.05	46.20	43.57	45.75	45.60	qfq	9,907,576	442,807,447	4.50%
2025-08-05	44.00	44.18	43.05	43.78	43.64	qfq	5,155,428	224,287,462	-0.11%
2025-08-04	43.45	44.15	42.91	43.83	43.69	qfq	6,572,927	286,296,470	0.27%
2025-08-01	45.19	46.47	43.43	43.71	43.57	qfq	10,621,655	477,268,152	-2.48%
2025-07-31	43.40	45.82	43.30	44.82	44.67	qfq	10,267,641	459,008,594	2.94%
2025-07-30	43.78	44.09	42.30	43.54	43.40	qfq	8,499,874	367,282,795	-1.54%
2025-07-29	44.40	44.80	43.61	44.22	44.08	qfq	7,678,261	338,881,365	-1.18%
2025-07-28	43.27	44.79	42.35	44.75	44.60	qfq	10,427,079	455,841,656	3.68%
2025-07-25	42.00	44.40	41.55	43.16	43.02	qfq	10,334,280	449,012,243	2.84%
2025-07-24	41.86	42.26	41.28	41.97	41.83	qfq	7,421,200	309,237,283	0.05%
2025-07-23	41.04	42.39	40.51	41.95	41.81	qfq	8,954,116	373,086,828	1.55%
2025-07-22	39.72	42.76	39.70	41.31	41.17	qfq	12,279,396	511,596,192	3.04%
2025-07-21	40.31	41.08	39.28	40.09	39.96	qfq	9,496,127	379,256,459	-1.16%
2025-07-18	40.38	40.95	40.10	40.56	40.43	qfq	8,622,500	349,392,620	-0.10%
2025-07-17	40.20	40.88	39.71	40.60	40.47	qfq	13,912,964	561,403,187	1.42%
2025-07-16	36.63	40.44	36.35	40.03	39.90	qfq	20,982,926	822,817,578	9.55%
2025-07-15	36.51	37.17	35.33	36.54	36.42	qfq	14,089,563	509,082,058	-1.69%
2025-07-14	37.90	38.20	36.60	37.17	37.05	qfq	9,092,300	340,187,076	-2.00%
2025-07-11	37.69	38.38	37.18	37.93	37.81	qfq	14,610,733	554,271,886	0.74%
2025-07-10	36.81	38.27	36.06	37.65	37.53	qfq	20,877,453	780,756,072	1.76%
2025-07-09	32.38	37.15	32.24	37.00	36.88	qfq	28,547,466	1,010,446,082	14.62%
2025-07-08	32.11	32.55	31.85	32.28	32.17	qfq	4,386,747	141,340,794	0.53%
2025-07-07	31.30	33.05	31.22	32.11	32.00	qfq	7,317,020	237,130,881	2.29%
2025-07-04	31.75	31.90	31.31	31.39	31.29	qfq	3,336,400	105,219,655	-1.07%
2025-07-03	31.84	32.20	31.41	31.73	31.63	qfq	3,425,700	108,820,638	-0.53%
2025-07-02	32.26	32.73	31.60	31.90	31.80	qfq	4,776,447	153,259,018	-1.30%
2025-07-01	32.33	32.75	32.03	32.32	32.21	qfq	6,104,520	198,501,434	-0.34%
2025-06-30	31.19	32.46	30.93	32.43	32.32	qfq	6,295,320	199,719,700	4.01%
2025-06-27	31.08	31.89	31.01	31.18	31.08	qfq	4,015,300	125,900,076	0.52%
2025-06-26	31.40	31.55	31.01	31.02	30.92	qfq	3,556,327	111,137,137	-1.52%
2025-06-25	31.44	31.68	30.97	31.50	31.40	qfq	3,565,400	111,794,337	0.19%
2025-06-24	30.72	31.48	30.70	31.44	31.34	qfq	4,174,170	130,082,005	2.14%
2025-06-23	30.25	31.42	30.25	30.78	30.68	qfq	5,220,457	161,103,286	1.45%
2025-06-20	31.30	31.60	30.32	30.34	30.24	qfq	4,930,400	151,751,240	-3.04%
2025-06-19	32.00	32.15	31.16	31.29	31.19	qfq	3,914,281	123,715,016	-2.22%
2025-06-18	32.38	32.75	31.80	32.00	31.90	qfq	3,386,461	108,564,893	-1.78%
2025-06-17	33.42	33.50	32.20	32.58	32.47	qfq	6,776,285	221,816,338	-2.13%
2025-06-16	33.85	34.53	32.68	33.29	33.18	qfq	9,148,255	305,725,350	1.46%
2025-06-13	33.40	33.60	32.22	32.81	32.70	qfq	6,710,597	219,774,066	-2.35%
2025-06-12	33.20	33.80	33.00	33.60	33.49	qfq	4,134,095	138,213,375	1.11%
2025-06-11	32.85	34.71	32.71	33.23	33.12	qfq	7,761,021	261,136,454	1.19%
2025-06-10	34.49	34.49	32.79	32.84	32.73	qfq	9,220,440	307,811,715	-4.59%
2025-06-09	34.19	35.16	33.64	34.42	34.31	qfq	5,613,671	194,345,807	1.12%
2025-06-06	34.36	34.50	33.80	34.04	33.93	qfq	4,611,594	157,251,352	-1.16%
2025-06-05	35.19	35.21	33.90	34.44	34.33	qfq	8,217,691	281,874,628	-1.82%
2025-06-04	35.80	36.09	34.56	35.08	34.97	qfq	7,903,502	278,095,346	-0.76%
2025-06-03	35.00	35.86	34.80	35.35	35.23	qfq	6,950,303	245,663,849	0.06%
2025-05-30	35.28	36.45	34.30	35.33	35.21	qfq	8,724,377	309,247,606	-1.31%
2025-05-29	34.12	35.85	33.85	35.80	35.68	qfq	13,811,508	485,652,969	4.99%
2025-05-28	33.51	34.20	33.51	34.10	33.99	qfq	10,478,000	355,591,589	1.88%
2025-05-27	31.70	33.79	31.30	33.47	33.36	qfq	13,638,901	451,462,895	5.15%
2025-05-26	29.78	31.97	29.78	31.83	31.73	qfq	10,708,900	335,499,013	6.42%
2025-05-23	29.72	30.56	29.60	29.91	29.81	qfq	3,751,700	112,946,545	0.20%
2025-05-22	29.90	30.25	29.58	29.85	29.75	qfq	3,962,300	118,277,246	-0.57%
2025-05-21	30.36	30.46	29.96	30.02	29.92	qfq	3,688,495	111,303,916	-1.02%
2025-05-20	30.50	31.10	30.10	30.33	30.23	qfq	4,074,297	124,559,187	-0.49%
2025-05-19	30.87	30.87	30.06	30.48	30.38	qfq	3,151,491	95,649,045	-1.20%
2025-05-16	31.23	31.25	30.80	30.85	30.75	qfq	2,937,470	90,982,749	-1.59%
2025-05-15	32.28	32.30	31.30	31.35	31.25	qfq	3,105,220	97,927,574	-2.73%
2025-05-14	31.36	32.58	31.22	32.23	32.12	qfq	6,570,791	210,538,421	2.84%
2025-05-13	31.60	31.75	31.24	31.34	31.24	qfq	3,074,800	96,548,951	-0.35%
2025-05-12	31.57	31.79	31.14	31.45	31.35	qfq	2,536,300	79,596,283	0.16%
2025-05-09	32.00	32.06	31.29	31.40	31.30	qfq	2,443,328	77,021,080	-1.44%
2025-05-08	32.18	32.38	31.86	31.86	31.76	qfq	2,225,259	71,341,263	-0.99%
2025-05-07	33.00	33.38	31.93	32.18	32.07	qfq	4,113,600	133,564,276	-0.46%
2025-05-06	30.20	32.39	30.02	32.33	32.22	qfq	7,788,559	247,088,437	7.77%
2025-04-30	29.84	30.55	29.84	30.00	29.90	qfq	2,083,900	62,930,152	0.00%
2025-04-29	29.99	30.19	29.67	30.00	29.90	qfq	1,681,200	50,324,438	0.27%
2025-04-28	30.01	30.27	29.76	29.92	29.82	qfq	2,004,100	60,060,660	-0.96%
2025-04-25	30.40	30.78	30.07	30.21	30.11	qfq	3,011,600	91,464,668	-0.59%
2025-04-24	31.17	31.57	30.35	30.39	30.29	qfq	3,442,700	106,111,069	-3.12%
2025-04-23	31.24	31.50	30.81	31.37	31.27	qfq	3,748,900	117,016,770	1.39%
2025-04-22	31.00	31.41	30.55	30.94	30.84	qfq	4,532,800	140,442,265	-0.13%
2025-04-21	30.29	30.98	28.50	30.98	30.88	qfq	6,167,600	185,369,517	3.06%
2025-04-18	30.00	30.33	29.75	30.06	29.96	qfq	1,938,952	58,242,940	-0.27%
2025-04-17	30.37	31.06	30.08	30.14	30.04	qfq	3,004,587	91,582,484	-0.76%
2025-04-16	30.82	31.19	30.16	30.37	30.27	qfq	2,745,700	83,937,319	-2.16%
2025-04-15	30.99	31.26	30.55	31.04	30.94	qfq	3,227,063	99,780,619	0.78%
2025-04-14	31.48	31.58	30.80	30.80	30.70	qfq	4,179,402	129,645,018	-1.35%
2025-04-11	29.68	31.86	29.50	31.22	31.12	qfq	7,195,000	224,208,545	4.38%
2025-04-10	29.60	30.75	29.50	29.91	29.81	qfq	5,250,800	157,729,266	4.43%
2025-04-09	28.49	28.88	26.61	28.64	28.55	qfq	6,503,800	181,176,528	-0.49%
2025-04-08	27.67	29.98	27.67	28.78	28.69	qfq	7,305,250	211,093,813	4.73%
2025-04-07	30.15	31.45	26.98	27.48	27.39	qfq	10,664,014	309,318,359	-16.50%
2025-04-03	33.00	33.75	32.60	32.91	32.80	qfq	3,158,799	104,340,355	-1.38%
2025-04-02	33.40	33.84	33.11	33.37	33.26	qfq	2,831,200	94,607,524	0.24%
2025-04-01	32.14	34.16	32.03	33.29	33.18	qfq	6,635,800	222,192,470	4.26%
2025-03-31	32.85	32.90	31.60	31.93	31.83	qfq	3,818,800	122,619,165	-3.15%
2025-03-28	33.35	33.68	32.91	32.97	32.86	qfq	2,792,400	92,929,019	-1.32%
2025-03-27	32.96	33.65	32.42	33.41	33.30	qfq	4,276,100	141,035,796	1.21%
2025-03-26	33.32	33.76	33.00	33.01	32.90	qfq	2,949,749	98,356,237	-0.60%
2025-03-25	33.03	33.23	32.55	33.21	33.10	qfq	3,371,500	110,999,434	0.12%
2025-03-24	33.64	33.91	32.68	33.17	33.06	qfq	3,947,400	131,315,783	-1.86%
2025-03-21	34.30	34.43	33.72	33.80	33.69	qfq	3,601,012	122,531,259	-0.97%
2025-03-20	34.76	34.80	34.08	34.13	34.02	qfq	3,146,372	107,809,816	-1.36%
2025-03-19	34.71	35.07	34.46	34.60	34.49	qfq	2,962,527	102,932,823	-0.69%
2025-03-18	35.09	35.25	34.66	34.84	34.73	qfq	3,465,572	120,712,882	-0.66%
2025-03-17	35.28	35.62	34.80	35.07	34.96	qfq	4,956,672	173,904,875	-0.96%
2025-03-14	35.05	35.50	34.59	35.41	35.29	qfq	6,333,581	221,594,474	2.19%
2025-03-13	35.60	35.78	34.37	34.65	34.54	qfq	6,427,678	224,379,975	-2.59%
2025-03-12	34.00	36.43	33.93	35.57	35.45	qfq	15,906,081	564,797,509	6.02%
2025-03-11	32.91	33.63	32.82	33.55	33.44	qfq	3,228,504	107,676,749	-0.09%
2025-03-10	34.38	34.78	33.20	33.58	33.47	qfq	4,765,443	160,796,539	0.57%
2025-03-07	33.85	34.03	33.16	33.39	33.28	qfq	4,103,778	137,817,600	-1.56%
2025-03-06	33.21	33.99	33.10	33.92	33.81	qfq	5,561,329	187,144,118	2.32%
2025-03-05	33.18	33.29	32.76	33.15	33.04	qfq	3,414,127	112,578,956	-0.42%
2025-03-04	32.88	33.48	32.71	33.29	33.18	qfq	3,614,800	119,830,737	0.73%
2025-03-03	33.71	34.18	32.92	33.05	32.94	qfq	5,603,029	187,456,713	-2.05%
2025-02-28	35.01	35.18	33.54	33.74	33.63	qfq	6,269,402	214,228,111	-4.39%
2025-02-27	35.63	35.90	34.67	35.29	35.17	qfq	5,041,900	177,378,336	-0.73%
2025-02-26	35.00	35.87	34.65	35.55	35.43	qfq	6,624,169	233,548,578	1.57%
2025-02-25	35.20	35.69	34.88	35.00	34.89	qfq	6,776,371	238,931,764	-2.80%
2025-02-24	36.80	36.98	35.70	36.01	35.89	qfq	8,507,300	308,515,770	-2.70%
2025-02-21	37.45	37.62	36.35	37.01	36.89	qfq	9,578,206	352,478,531	-1.80%
2025-02-20	36.81	38.30	36.32	37.69	37.57	qfq	12,238,606	456,197,085	2.53%
2025-02-19	35.80	37.50	35.20	36.76	36.64	qfq	10,220,679	373,983,584	2.14%
2025-02-18	37.59	38.30	35.67	35.99	35.87	qfq	12,662,361	466,670,214	-0.74%
2025-02-17	38.04	38.38	35.89	36.26	36.14	qfq	17,237,671	636,169,767	-2.21%
2025-02-14	33.87	37.83	33.87	37.08	36.96	qfq	20,715,587	753,301,189	9.48%
2025-02-13	34.75	34.88	33.76	33.87	33.76	qfq	5,819,178	198,640,836	-2.48%
2025-02-12	35.21	35.40	34.41	34.73	34.62	qfq	5,942,845	206,173,669	-1.48%
2025-02-11	35.66	35.98	34.94	35.25	35.13	qfq	8,033,600	283,499,489	-1.95%
2025-02-10	33.29	36.00	33.29	35.95	35.83	qfq	15,858,778	552,881,600	8.06%
2025-02-07	32.93	33.87	32.75	33.27	33.16	qfq	6,929,394	230,964,768	0.82%
2025-02-06	32.12	33.22	32.11	33.00	32.89	qfq	5,192,100	169,963,067	2.33%
2025-02-05	32.90	32.91	31.80	32.25	32.14	qfq	4,318,578	139,671,808	-0.43%
2025-01-27	32.45	33.09	32.38	32.39	32.28	qfq	5,577,202	182,659,218	-0.15%
2025-01-24	31.68	33.33	31.68	32.44	32.33	qfq	11,243,300	367,765,335	3.87%
2025-01-23	31.33	31.72	31.10	31.23	31.13	qfq	3,782,754	118,757,887	0.19%
2025-01-22	31.23	31.37	30.84	31.17	31.07	qfq	3,041,900	94,428,378	-0.92%
2025-01-21	31.63	31.72	30.87	31.46	31.36	qfq	3,100,400	97,021,467	0.16%
2025-01-20	32.03	32.12	31.20	31.41	31.31	qfq	4,665,071	147,093,799	-1.01%
2025-01-17	31.70	32.20	31.19	31.73	31.63	qfq	4,118,606	130,039,045	-0.06%
2025-01-16	32.59	32.95	31.39	31.75	31.65	qfq	5,921,204	190,104,999	-2.13%
2025-01-15	32.16	33.10	32.08	32.44	32.33	qfq	6,759,395	220,697,316	0.37%
2025-01-14	31.58	32.42	31.07	32.32	32.21	qfq	8,163,847	260,395,565	2.34%
2025-01-13	30.00	32.95	30.00	31.58	31.48	qfq	13,922,245	441,745,044	7.41%
2025-01-10	30.06	30.40	29.34	29.40	29.30	qfq	3,557,100	106,465,641	-2.33%
2025-01-09	30.20	30.49	29.96	30.10	30.00	qfq	3,168,516	95,643,539	-1.21%
2025-01-08	30.39	30.78	29.79	30.47	30.37	qfq	4,909,678	149,032,010	0.59%
2025-01-07	30.09	30.30	29.65	30.29	30.19	qfq	3,592,116	107,780,812	0.33%
2025-01-06	30.11	30.45	29.60	30.19	30.09	qfq	4,063,216	122,165,489	0.33%
2025-01-03	30.68	31.23	30.03	30.09	29.99	qfq	5,184,721	158,855,852	-1.57%
2025-01-02	31.50	31.63	30.31	30.57	30.47	qfq	5,393,834	167,249,695	-3.08%
2024-12-31	32.40	32.62	31.50	31.54	31.44	qfq	5,666,000	180,796,378	-2.92%
2024-12-30	33.90	34.03	32.01	32.49	32.38	qfq	8,163,692	268,708,678	-4.78%
2024-12-27	34.29	34.72	33.80	34.12	34.01	qfq	4,021,000	137,422,495	-0.50%
2024-12-26	33.98	34.79	33.98	34.29	34.18	qfq	4,945,436	169,951,908	1.09%
2024-12-25	34.00	34.17	33.38	33.92	33.81	qfq	3,459,099	116,504,522	0.12%
2024-12-24	33.88	34.18	33.42	33.88	33.77	qfq	4,425,303	149,374,619	0.00%
2024-12-23	35.12	35.20	33.80	33.88	33.77	qfq	6,618,100	227,188,563	-3.94%
2024-12-20	33.50	36.25	33.31	35.27	35.15	qfq	11,383,100	400,845,747	5.41%
2024-12-19	33.98	34.17	33.29	33.46	33.35	qfq	7,032,898	236,135,692	-2.14%
2024-12-18	34.10	34.49	33.74	34.19	34.08	qfq	4,912,800	167,502,092	0.44%
2024-12-17	35.38	35.38	34.00	34.04	33.93	qfq	8,901,534	308,462,742	-3.73%
2024-12-16	36.54	36.69	35.02	35.36	35.24	qfq	10,338,280	368,780,195	-3.23%
2024-12-13	38.51	38.96	36.54	36.54	36.42	qfq	15,332,063	577,332,387	-5.70%
2024-12-12	38.80	39.00	38.43	38.75	38.62	qfq	6,497,100	251,325,108	-0.41%
2024-12-11	38.59	39.38	38.44	38.91	38.78	qfq	5,354,802	208,182,999	0.41%
2024-12-10	39.48	40.00	38.70	38.75	38.62	qfq	10,302,600	405,730,004	0.57%
2024-12-09	38.76	39.09	38.26	38.53	38.40	qfq	5,709,999	220,598,626	-0.31%
2024-12-06	37.50	38.88	37.11	38.65	38.52	qfq	8,676,704	330,889,332	2.98%
2024-12-05	37.50	37.91	37.25	37.53	37.41	qfq	3,770,600	141,566,574	0.11%
2024-12-04	38.20	38.32	37.29	37.49	37.37	qfq	5,673,570	214,066,731	-2.19%
2024-12-03	38.86	38.99	37.88	38.33	38.20	qfq	6,498,023	249,821,741	-1.41%
2024-12-02	38.20	39.47	37.70	38.88	38.75	qfq	8,736,000	338,431,694	2.80%
2024-11-29	37.17	38.17	37.09	37.82	37.70	qfq	6,504,960	245,342,383	1.10%
2024-11-28	38.30	38.32	37.31	37.41	37.29	qfq	5,314,900	200,082,439	-1.86%
2024-11-27	37.08	38.14	36.40	38.12	38.00	qfq	6,629,199	247,095,200	2.25%
2024-11-26	36.88	38.33	36.83	37.28	37.16	qfq	7,488,775	281,204,781	0.78%
2024-11-25	36.80	37.35	36.14	36.99	36.87	qfq	6,978,495	256,687,339	1.09%
2024-11-22	38.97	39.15	36.43	36.59	36.47	qfq	10,862,981	409,013,552	-6.59%
2024-11-21	39.70	40.56	38.51	39.17	39.04	qfq	12,218,023	479,908,214	-2.08%
2024-11-20	35.90	41.32	35.48	40.00	39.87	qfq	23,336,624	897,640,821	11.39%
2024-11-19	35.34	35.95	34.95	35.91	35.79	qfq	7,206,000	255,875,770	1.07%
2024-11-18	37.42	37.60	35.27	35.53	35.41	qfq	10,478,107	379,707,800	-5.08%
2024-11-15	37.95	38.58	37.38	37.43	37.31	qfq	8,603,261	326,286,384	-2.02%
2024-11-14	39.50	39.69	38.08	38.20	38.08	qfq	9,775,202	379,325,784	-3.54%
2024-11-13	39.71	40.18	38.48	39.60	39.47	qfq	10,964,000	431,054,227	-0.98%
2024-11-12	40.68	40.98	39.59	39.99	39.86	qfq	13,852,228	557,115,745	-1.67%
2024-11-11	39.65	40.80	39.36	40.67	40.54	qfq	14,227,311	572,878,112	1.55%
2024-11-08	39.13	40.84	39.10	40.05	39.92	qfq	19,561,235	781,689,010	3.14%
2024-11-07	38.01	38.88	37.56	38.83	38.70	qfq	11,978,611	460,821,762	1.20%
2024-11-06	38.85	39.48	37.79	38.37	38.24	qfq	19,230,515	741,453,004	-1.67%
2024-11-05	38.81	39.28	38.06	39.02	38.89	qfq	20,477,831	794,412,200	-0.18%
2024-11-04	41.07	41.23	38.31	39.09	38.96	qfq	30,519,527	1,206,129,311	4.60%
2024-11-01	38.30	41.66	37.10	37.37	37.25	qfq	38,661,946	1,521,018,399	-3.21%
2024-10-31	42.15	42.99	37.13	38.61	38.48	qfq	36,593,160	1,406,384,149	-7.17%
2024-10-30	48.40	48.50	40.88	41.59	41.45	qfq	39,368,764	1,694,053,483	-15.09%
2024-10-29	51.00	51.33	48.88	48.98	48.82	qfq	9,055,394	449,358,943	-3.81%
2024-10-28	51.00	52.42	50.21	50.92	50.75	qfq	7,987,705	409,143,972	-0.12%
2024-10-25	51.09	52.00	50.01	50.98	50.81	qfq	11,174,243	566,468,338	-0.84%
2024-10-24	47.69	52.94	47.50	51.41	51.24	qfq	17,328,086	877,832,340	6.09%
2024-10-23	52.98	54.88	47.88	48.46	48.30	qfq	22,121,634	1,101,969,815	-9.28%
2024-10-22	54.53	56.00	52.90	53.42	53.25	qfq	10,076,584	547,473,792	-1.28%
2024-10-21	52.50	56.00	52.48	54.11	53.93	qfq	13,034,138	706,415,527	4.16%
2024-10-18	49.02	53.50	48.58	51.95	51.78	qfq	11,410,557	584,190,180	5.53%
2024-10-17	48.05	51.00	48.05	49.23	49.07	qfq	9,918,894	495,080,335	3.19%
2024-10-16	47.20	48.38	46.46	47.71	47.55	qfq	5,701,107	270,528,827	-0.19%
2024-10-15	48.20	49.90	47.20	47.80	47.64	qfq	8,826,255	428,745,317	-0.83%
2024-10-14	45.46	48.24	44.30	48.20	48.04	qfq	11,234,294	523,104,157	8.75%
2024-10-11	46.08	46.32	43.60	44.32	44.18	qfq	6,190,446	276,717,931	-3.65%
2024-10-10	46.00	47.75	45.00	46.00	45.85	qfq	8,922,957	416,089,241	2.00%
2024-10-09	49.00	50.33	45.00	45.10	44.95	qfq	12,468,273	591,999,465	-11.62%
2024-10-08	55.60	56.77	46.54	51.03	50.86	qfq	16,078,738	833,284,105	5.59%
2024-09-30	43.80	49.00	43.80	48.33	48.17	qfq	11,436,814	529,663,637	13.00%
2024-09-27	40.30	43.55	39.90	42.77	42.63	qfq	8,780,830	366,683,127	7.57%
2024-09-26	37.77	39.90	37.20	39.76	39.63	qfq	6,235,018	240,022,578	4.63%
2024-09-25	37.70	39.34	37.30	38.00	37.88	qfq	7,198,983	275,976,816	1.77%
2024-09-24	35.00	37.78	34.86	37.34	37.22	qfq	5,942,800	215,938,742	6.90%
2024-09-23	36.20	36.59	34.73	34.93	34.82	qfq	4,047,199	142,522,258	-3.51%
2024-09-20	35.76	36.63	34.94	36.20	36.08	qfq	4,824,738	173,130,606	1.66%
2024-09-19	35.74	36.49	35.34	35.61	35.49	qfq	3,455,143	123,546,730	-0.36%
2024-09-18	36.80	36.85	35.50	35.74	35.62	qfq	2,953,802	106,410,919	-2.11%
2024-09-13	37.00	37.16	36.50	36.51	36.39	qfq	2,292,802	84,559,746	-1.32%
2024-09-12	38.50	39.18	37.00	37.00	36.88	qfq	2,879,070	108,567,919	-3.65%
2024-09-11	37.31	38.75	37.08	38.40	38.27	qfq	4,317,654	164,647,770	2.35%
2024-09-10	37.79	38.15	36.57	37.52	37.40	qfq	3,941,660	146,247,852	-0.71%
2024-09-09	37.00	39.06	36.01	37.79	37.67	qfq	4,654,401	176,830,673	0.19%
2024-09-06	40.11	40.48	37.28	37.72	37.60	qfq	4,589,500	177,204,421	-5.96%
2024-09-05	39.95	40.60	39.39	40.11	39.98	qfq	3,005,500	120,415,491	1.39%
2024-09-04	39.21	40.09	39.00	39.56	39.43	qfq	2,317,545	91,725,071	0.05%
2024-09-03	39.00	40.47	38.81	39.54	39.41	qfq	4,937,836	196,484,928	1.31%
2024-09-02	41.45	41.45	39.00	39.03	38.90	qfq	7,422,703	297,404,822	-7.51%
2024-08-30	43.00	43.00	39.80	42.20	42.06	qfq	14,917,083	608,315,843	-3.23%
2024-08-29	42.88	43.79	42.57	43.61	43.47	qfq	2,750,759	119,043,351	1.37%
2024-08-28	43.31	43.90	43.02	43.02	42.88	qfq	1,739,700	75,394,243	-0.67%
2024-08-27	43.13	43.44	42.85	43.31	43.17	qfq	1,479,889	63,885,121	0.37%
2024-08-26	43.21	43.62	42.53	43.15	43.01	qfq	1,555,500	67,019,903	-0.12%
2024-08-23	42.59	43.30	42.12	43.20	43.06	qfq	1,538,328	66,192,620	0.93%
2024-08-22	42.91	43.90	42.72	42.80	42.66	qfq	1,898,400	81,949,306	-0.72%
2024-08-21	43.00	43.77	42.80	43.11	42.97	qfq	1,479,800	63,967,159	0.19%
2024-08-20	43.96	44.04	42.00	43.03	42.89	qfq	2,855,063	122,863,364	-2.03%
2024-08-19	44.17	44.90	43.90	43.92	43.78	qfq	1,405,721	62,329,274	-1.24%
2024-08-16	44.10	44.92	43.66	44.47	44.32	qfq	1,720,901	76,214,915	0.93%
2024-08-15	43.62	45.15	43.50	44.06	43.92	qfq	2,129,486	94,552,519	0.23%
2024-08-14	45.35	45.35	43.88	43.96	43.82	qfq	2,066,900	91,379,668	-2.31%
2024-08-13	45.37	45.37	44.50	45.00	44.85	qfq	1,486,000	66,437,429	-0.55%
2024-08-12	45.08	46.20	44.92	45.25	45.10	qfq	2,028,960	92,250,909	0.60%
2024-08-09	45.10	45.77	44.70	44.98	44.83	qfq	1,861,256	84,016,212	0.13%
2024-08-08	44.99	45.55	44.40	44.92	44.77	qfq	1,776,500	79,946,534	-0.29%
2024-08-07	45.23	45.48	44.78	45.05	44.90	qfq	1,404,200	63,301,386	-0.40%
2024-08-06	45.45	46.06	44.38	45.23	45.08	qfq	2,301,300	104,076,388	0.82%
2024-08-05	46.45	47.50	44.83	44.86	44.71	qfq	3,443,400	158,017,185	-3.42%
2024-08-02	46.66	47.99	46.35	46.45	46.30	qfq	2,524,400	119,131,923	-0.85%
2024-08-01	47.10	48.29	46.55	46.85	46.70	qfq	2,444,940	115,723,035	-0.80%
2024-07-31	44.10	47.30	43.70	47.23	47.08	qfq	4,769,640	220,428,354	6.61%
2024-07-30	45.32	45.78	43.98	44.30	44.16	qfq	3,766,948	167,291,829	-2.70%
2024-07-29	46.51	47.18	45.41	45.53	45.38	qfq	2,562,434	118,105,063	-1.39%
2024-07-26	45.50	46.98	45.20	46.17	46.02	qfq	2,226,634	103,201,240	2.15%
2024-07-25	45.37	46.40	44.80	45.20	45.05	qfq	3,266,218	148,124,606	-1.35%
2024-07-24	46.51	47.05	45.05	45.82	45.67	qfq	6,099,492	279,063,505	-1.67%
2024-07-23	48.62	48.89	46.58	46.60	46.45	qfq	4,322,900	204,233,472	-4.29%
2024-07-22	48.10	49.17	47.80	48.69	48.53	qfq	2,423,160	117,914,772	1.23%
2024-07-19	49.15	49.47	47.70	48.10	47.94	qfq	3,557,028	171,827,331	-2.24%
2024-07-18	49.05	49.90	48.68	49.20	49.04	qfq	2,909,490	143,254,296	-1.20%
2024-07-17	49.27	50.12	48.80	49.80	49.64	qfq	2,297,390	113,857,923	0.71%
2024-07-16	49.00	50.74	48.82	49.45	49.29	qfq	2,847,100	141,347,537	0.61%
2024-07-15	51.87	51.87	48.78	49.15	48.99	qfq	5,176,523	258,629,752	-5.32%
2024-07-12	50.00	52.59	49.88	51.91	51.74	qfq	5,667,926	291,461,330	5.21%
2024-07-11	50.25	50.33	48.60	49.34	49.18	qfq	3,457,632	170,806,252	-0.48%
2024-07-10	48.97	50.58	48.97	49.58	49.42	qfq	2,665,790	132,676,142	0.61%
2024-07-09	49.40	49.83	47.85	49.28	49.12	qfq	5,723,894	279,692,779	-0.36%
2024-07-08	51.21	51.80	49.40	49.46	49.30	qfq	4,116,699	207,488,437	-4.85%
2024-07-05	52.69	52.89	49.40	51.98	51.81	qfq	5,822,306	295,643,636	-1.14%
2024-07-04	53.44	54.18	52.40	52.58	52.41	qfq	2,791,055	148,578,862	-1.90%
2024-07-03	53.50	54.48	53.30	53.60	53.42	qfq	3,340,224	180,191,685	-0.74%
2024-07-02	53.70	54.10	52.66	54.00	53.82	qfq	4,556,886	243,728,885	0.58%
2024-07-01	50.30	53.84	49.76	53.69	53.51	qfq	6,090,400	316,318,384	6.65%
2024-06-28	51.00	52.05	49.88	50.34	50.18	qfq	3,783,910	192,276,473	-0.91%
2024-06-27	52.18	52.48	50.61	50.80	50.63	qfq	2,996,490	153,292,158	-2.55%
2024-06-26	50.64	52.21	50.02	52.13	51.96	qfq	3,526,500	179,646,290	2.94%
2024-06-25	51.49	51.83	50.46	50.64	50.47	qfq	3,895,890	198,791,461	-1.36%
2024-06-24	53.88	53.88	51.18	51.34	51.17	qfq	4,618,760	242,086,346	-4.25%
2024-06-21	54.18	54.74	53.02	53.62	53.44	qfq	2,835,790	152,694,544	-1.03%
2024-06-20	54.66	54.89	53.60	54.18	54.00	qfq	2,381,940	129,323,653	-0.66%
2024-06-19	55.52	55.80	54.35	54.54	54.36	qfq	2,867,855	157,141,362	-1.78%
2024-06-18	55.72	56.70	55.31	55.53	55.35	qfq	3,642,252	203,962,019	-0.32%
2024-06-17	54.06	56.24	54.02	55.71	55.53	qfq	5,758,884	321,124,887	2.03%
2024-06-14	55.03	55.55	54.18	54.60	54.42	qfq	5,898,460	323,294,776	-0.80%
2024-06-13	52.00	55.15	52.00	55.04	54.86	qfq	6,661,641	362,136,626	4.52%
2024-06-12	55.00	55.30	52.40	52.66	52.49	qfq	5,151,892	273,787,933	-3.02%
2024-06-11	53.66	54.54	52.65	54.30	54.12	qfq	2,261,307	121,305,130	1.72%
2024-06-07	53.86	54.53	52.90	53.38	53.21	qfq	2,682,832	143,708,364	-0.89%
2024-06-06	54.59	55.00	53.48	53.86	53.68	qfq	3,599,635	194,684,555	-0.26%
2024-06-05	54.20	55.30	53.84	54.00	53.82	qfq	3,984,453	217,336,029	-0.35%
2024-06-04	52.59	54.39	52.20	54.19	54.01	qfq	4,572,826	245,654,187	3.55%
2024-06-03	50.16	54.11	50.16	52.33	52.16	qfq	7,051,400	372,436,307	4.24%
2024-05-31	49.61	50.99	49.45	50.20	50.04	qfq	2,638,800	132,595,441	1.93%
2024-05-30	49.79	50.80	49.00	49.25	49.09	qfq	2,525,100	124,994,963	-1.62%
2024-05-29	50.25	51.14	49.77	50.06	49.90	qfq	2,087,153	105,226,507	-0.34%
2024-05-28	50.96	50.96	50.11	50.23	50.07	qfq	2,182,400	109,987,075	-1.51%
2024-05-27	49.99	51.16	48.84	51.00	50.83	qfq	3,897,879	195,852,731	3.18%
2024-05-24	51.60	51.60	49.26	49.43	49.27	qfq	6,107,332	305,647,649	-4.45%
2024-05-23	52.93	54.33	51.50	51.73	51.56	qfq	4,336,783	229,044,747	-2.17%
2024-05-22	53.57	53.88	52.51	52.88	52.71	qfq	2,642,610	140,328,607	-1.76%
2024-05-21	53.79	54.18	53.08	53.83	53.65	qfq	2,755,700	148,186,264	0.65%
2024-05-20	51.53	53.73	51.53	53.48	53.31	qfq	3,685,100	195,443,850	2.79%
2024-05-17	51.71	52.71	51.07	52.03	51.86	qfq	2,338,600	121,459,559	0.70%
2024-05-16	53.26	53.47	51.10	51.67	51.50	qfq	4,281,994	222,245,671	-2.86%
2024-05-15	53.72	53.94	52.80	53.19	53.02	qfq	2,407,279	128,199,627	-1.43%
2024-05-14	52.32	54.83	52.32	53.96	53.78	qfq	4,402,202	238,182,900	2.72%
2024-05-13	52.53	53.70	51.80	52.53	52.36	qfq	3,734,431	196,509,073	-1.24%
2024-05-10	52.10	53.50	51.93	53.19	53.02	qfq	3,985,516	210,211,431	2.25%
2024-05-09	53.01	53.40	51.71	52.02	51.85	qfq	5,841,641	306,067,770	-3.09%
2024-05-08	53.50	54.50	52.77	53.68	53.50	qfq	3,906,003	209,557,168	0.28%
2024-05-07	53.88	54.28	53.00	53.53	53.35	qfq	3,959,959	212,189,717	-0.98%
2024-05-06	51.11	54.25	50.66	54.06	53.88	qfq	7,594,709	404,719,312	6.00%
2024-04-30	51.17	51.95	50.30	51.00	50.83	qfq	3,697,862	189,396,530	-0.43%
2024-04-29	52.25	53.38	49.50	51.22	51.05	qfq	7,159,300	367,418,971	-0.54%
2024-04-26	49.60	51.89	49.60	51.50	51.33	qfq	4,553,194	233,606,943	3.56%
2024-04-25	50.60	50.98	49.36	49.73	49.57	qfq	3,586,757	179,509,823	-1.74%
2024-04-24	50.40	50.71	49.43	50.61	50.44	qfq	3,954,900	198,391,307	0.42%
2024-04-23	48.69	51.28	48.06	50.40	50.24	qfq	6,352,256	316,785,059	3.73%
2024-04-22	46.72	49.32	45.90	48.59	48.43	qfq	6,895,328	332,915,182	3.91%
2024-04-19	45.69	47.67	44.84	46.76	46.61	qfq	6,962,118	323,725,127	2.34%
2024-04-18	43.85	46.50	43.05	45.69	45.54	qfq	6,493,999	293,652,673	3.02%
2024-04-17	46.05	47.26	43.27	44.35	44.20	qfq	8,680,696	389,963,246	-2.46%
2024-04-16	45.81	46.59	44.20	45.47	45.32	qfq	6,204,109	281,017,210	-2.74%
2024-04-15	48.87	49.20	45.88	46.75	46.60	qfq	7,641,629	360,249,727	-4.36%
2024-04-12	47.35	49.60	47.16	48.88	48.72	qfq	6,352,820	310,680,179	3.06%
2024-04-11	46.99	48.84	46.45	47.43	47.27	qfq	4,180,900	200,475,781	1.30%
2024-04-10	47.50	47.99	46.00	46.82	46.67	qfq	3,619,770	169,424,822	-1.93%
2024-04-09	47.00	47.98	46.00	47.74	47.58	qfq	4,577,299	214,842,200	1.36%
2024-04-08	48.00	48.70	46.80	47.10	46.95	qfq	3,996,474	190,304,272	-2.91%
2024-04-03	48.00	49.09	47.90	48.51	48.35	qfq	3,883,545	188,149,127	0.12%
2024-04-02	50.00	50.00	47.00	48.45	48.29	qfq	7,469,682	360,134,109	-2.77%
2024-04-01	49.45	50.78	48.81	49.83	49.67	qfq	5,201,315	258,302,137	1.45%
2024-03-29	49.30	50.11	48.20	49.12	48.96	qfq	4,928,480	242,594,723	0.22%
2024-03-28	48.60	50.80	48.35	49.01	48.85	qfq	5,859,330	290,536,447	-0.18%
2024-03-27	49.91	51.20	49.05	49.10	48.94	qfq	5,020,826	251,302,973	-1.19%
2024-03-26	50.48	51.79	49.20	49.69	49.53	qfq	6,137,016	308,449,669	-1.76%
2024-03-25	52.66	53.53	49.62	50.58	50.41	qfq	8,814,716	453,652,828	-4.75%
2024-03-22	55.00	55.00	52.25	53.10	52.93	qfq	6,498,597	346,643,257	-4.31%
2024-03-21	53.10	55.55	53.01	55.49	55.31	qfq	6,252,853	340,708,091	4.70%
2024-03-20	54.31	56.21	52.52	53.00	52.83	qfq	9,477,471	512,140,643	-4.07%
2024-03-19	56.80	57.50	55.12	55.25	55.07	qfq	7,379,693	413,252,220	-2.73%
2024-03-18	51.40	57.30	51.20	56.80	56.61	qfq	11,696,484	641,468,202	9.23%
2024-03-15	54.64	55.90	50.20	52.00	51.83	qfq	14,530,127	765,181,458	1.58%
2024-03-14	52.00	52.30	49.13	51.19	51.02	qfq	5,944,335	301,049,445	1.37%
2024-03-13	49.51	50.75	49.06	50.50	50.33	qfq	6,905,910	345,858,812	2.02%
2024-03-12	47.42	49.72	46.29	49.50	49.34	qfq	7,584,253	365,749,058	5.32%
2024-03-11	46.40	47.46	46.20	47.00	46.85	qfq	4,406,420	206,509,886	0.43%
2024-03-08	46.50	47.23	45.20	46.80	46.65	qfq	5,923,441	272,631,499	2.09%
2024-03-07	48.00	50.00	45.55	45.84	45.69	qfq	8,560,614	405,960,294	-4.90%
2024-03-06	47.98	49.08	46.74	48.20	48.04	qfq	4,732,395	226,853,486	0.37%
2024-03-05	47.20	49.17	47.15	48.02	47.86	qfq	8,378,838	402,396,554	4.10%
2024-03-04	44.26	46.44	44.26	46.13	45.98	qfq	5,804,355	265,442,186	3.55%
2024-03-01	43.80	45.00	42.86	44.55	44.40	qfq	5,392,056	236,337,046	1.27%
2024-02-29	41.46	44.18	41.46	43.99	43.85	qfq	5,372,114	231,227,955	6.13%
2024-02-28	44.50	45.30	41.41	41.45	41.31	qfq	7,608,288	333,023,195	-5.06%
2024-02-27	43.73	44.44	42.80	43.66	43.52	qfq	5,121,471	223,495,682	2.54%
2024-02-26	40.81	43.68	40.69	42.58	42.44	qfq	7,263,170	308,086,068	3.48%
2024-02-23	39.71	41.91	39.70	41.15	41.02	qfq	5,500,941	225,610,393	4.68%
2024-02-22	39.30	39.66	38.70	39.31	39.18	qfq	4,760,498	186,740,926	0.03%
2024-02-21	38.80	41.14	38.55	39.30	39.17	qfq	6,943,725	278,313,645	-0.51%
2024-02-20	37.69	40.33	37.50	39.50	39.37	qfq	7,240,680	285,410,258	2.92%
2024-02-19	38.44	39.66	37.10	38.38	38.25	qfq	7,065,334	271,258,595	3.17%
2024-02-08	35.90	38.28	34.33	37.20	37.08	qfq	9,544,416	347,920,953	5.38%
2024-02-07	35.59	37.56	34.85	35.30	35.18	qfq	9,054,055	327,807,494	1.18%
2024-02-06	30.60	35.40	28.73	34.89	34.78	qfq	9,706,525	313,678,900	14.39%
2024-02-05	32.15	32.70	29.90	30.50	30.40	qfq	10,431,294	326,077,579	-7.58%
2024-02-02	34.90	35.79	31.64	33.00	32.89	qfq	8,603,715	289,958,443	-3.68%
2024-02-01	33.77	35.53	33.05	34.26	34.15	qfq	8,694,715	296,781,693	5.35%
2024-01-31	35.60	35.60	32.20	32.52	32.41	qfq	11,407,784	377,068,970	-8.78%
2024-01-30	35.69	36.38	34.65	35.65	35.53	qfq	4,175,745	148,976,276	0.71%
2024-01-29	37.88	38.25	34.95	35.40	35.28	qfq	6,802,738	244,982,102	-5.37%
2024-01-26	39.04	39.48	37.05	37.41	37.29	qfq	7,475,130	285,614,231	-4.32%
2024-01-25	37.30	39.70	37.30	39.10	38.97	qfq	7,690,177	295,509,027	5.65%
2024-01-24	36.62	37.42	35.50	37.01	36.89	qfq	6,231,745	226,753,745	2.89%
2024-01-23	35.51	37.09	35.00	35.97	35.85	qfq	8,754,154	314,306,076	2.80%
2024-01-22	40.71	40.71	34.02	34.99	34.88	qfq	14,250,193	527,865,586	-13.99%
2024-01-19	40.50	42.00	40.30	40.68	40.55	qfq	3,398,137	139,937,342	-0.49%
2024-01-18	42.39	42.39	39.30	40.88	40.75	qfq	8,562,126	348,579,770	-4.22%
2024-01-17	44.87	44.97	42.58	42.68	42.54	qfq	6,002,961	259,469,541	-4.56%
2024-01-16	44.75	45.44	43.51	44.72	44.57	qfq	5,197,778	230,300,524	-1.28%
2024-01-15	46.03	47.60	45.10	45.30	45.15	qfq	5,331,844	247,328,243	-1.84%
2024-01-12	46.94	47.65	45.55	46.15	46.00	qfq	4,786,804	222,238,414	-2.10%
2024-01-11	45.11	47.53	44.50	47.14	46.99	qfq	7,018,010	325,560,239	5.25%
2024-01-10	44.80	45.65	44.41	44.79	44.64	qfq	4,907,019	220,786,658	-0.02%
2024-01-09	41.73	45.88	41.41	44.80	44.65	qfq	9,323,040	410,868,549	6.92%
2024-01-08	41.00	43.38	40.69	41.90	41.76	qfq	5,351,407	225,634,752	1.77%
2024-01-05	42.02	42.52	41.15	41.17	41.04	qfq	3,791,445	158,412,773	-2.21%
2024-01-04	42.40	43.35	41.49	42.10	41.96	qfq	4,104,351	173,694,447	-1.13%
2024-01-03	42.96	44.79	42.42	42.58	42.44	qfq	6,099,236	266,370,433	-0.37%
2024-01-02	43.38	43.90	42.18	42.74	42.60	qfq	4,133,247	177,659,188	-1.95%
2023-12-29	42.18	43.79	40.28	43.59	43.45	qfq	8,327,553	352,827,981	3.29%
2023-12-28	41.70	43.30	41.31	42.20	42.06	qfq	6,834,424	289,812,083	2.18%
2023-12-27	43.03	43.10	40.65	41.30	41.16	qfq	9,537,314	396,230,160	-4.27%
2023-12-26	44.52	45.48	43.01	43.14	43.00	qfq	7,442,789	327,812,167	-3.06%
2023-12-25	42.56	44.79	41.56	44.50	44.35	qfq	9,104,275	398,217,626	5.38%
2023-12-22	41.02	43.70	41.02	42.23	42.09	qfq	9,820,176	417,210,414	3.38%
2023-12-21	40.80	41.96	39.30	40.85	40.72	qfq	9,167,587	370,859,759	0.20%
2023-12-20	40.54	41.60	40.18	40.77	40.64	qfq	4,246,463	173,336,246	0.87%
2023-12-19	40.61	41.09	39.88	40.42	40.29	qfq	4,900,261	197,855,270	-1.46%
2023-12-18	41.25	42.39	40.77	41.02	40.89	qfq	5,276,913	217,900,699	-1.58%
2023-12-15	42.35	43.70	41.48	41.68	41.54	qfq	6,903,079	292,602,268	-0.60%
2023-12-14	42.43	42.92	41.41	41.93	41.79	qfq	7,298,940	306,892,207	-1.53%
2023-12-13	43.15	45.10	42.56	42.58	42.44	qfq	8,027,342	350,520,888	-1.73%
2023-12-12	42.75	44.50	42.19	43.33	43.19	qfq	11,731,034	508,553,028	3.39%
2023-12-11	43.50	43.85	41.40	41.91	41.77	qfq	15,146,672	638,218,896	-3.66%
2023-12-08	43.95	44.98	42.50	43.50	43.36	qfq	13,282,482	577,989,690	-1.14%
2023-12-07	47.71	50.70	43.39	44.00	43.86	qfq	21,324,173	996,840,251	-9.15%
2023-12-06	44.00	49.00	43.60	48.43	48.27	qfq	14,077,701	662,383,170	8.76%
2023-12-05	43.19	46.60	42.68	44.53	44.38	qfq	10,691,571	475,764,670	2.75%
2023-12-04	43.00	44.45	41.23	43.34	43.20	qfq	9,981,762	428,486,185	2.14%
2023-12-01	41.34	42.63	41.22	42.43	42.29	qfq	9,133,941	383,267,127	1.87%
2023-11-30	38.32	42.38	38.28	41.65	41.51	qfq	12,647,659	518,055,531	7.65%
2023-11-29	37.50	39.38	37.06	38.69	38.56	qfq	6,739,143	262,254,243	2.41%
2023-11-28	37.75	38.46	37.43	37.78	37.66	qfq	4,638,546	176,329,184	0.08%
2023-11-27	38.73	38.77	37.50	37.75	37.63	qfq	4,288,719	163,026,891	-1.95%
2023-11-24	39.00	39.55	38.24	38.50	38.37	qfq	4,860,707	188,441,724	-1.28%
2023-11-23	38.92	40.30	38.60	39.00	38.87	qfq	6,138,506	240,890,634	-0.94%
2023-11-22	39.15	40.71	38.30	39.37	39.24	qfq	8,289,466	328,282,083	0.31%
2023-11-21	37.80	40.90	37.60	39.25	39.12	qfq	11,518,885	457,485,625	3.29%
2023-11-20	37.05	38.49	36.96	38.00	37.88	qfq	7,070,614	266,174,264	3.06%
2023-11-17	38.73	38.81	36.36	36.87	36.75	qfq	12,664,526	472,610,503	-5.10%
2023-11-16	38.58	39.86	38.48	38.85	38.72	qfq	10,175,590	396,699,763	-0.94%
2023-11-15	34.58	39.78	34.58	39.22	39.09	qfq	19,036,467	713,598,506	12.86%
2023-11-14	33.43	34.90	33.43	34.75	34.64	qfq	5,822,303	200,217,259	3.45%
2023-11-13	33.68	34.18	33.18	33.59	33.48	qfq	4,785,234	160,575,168	-0.62%
2023-11-10	33.94	34.61	33.55	33.80	33.69	qfq	5,278,034	179,420,426	-1.60%
2023-11-09	35.98	36.59	34.20	34.35	34.24	qfq	9,849,611	343,545,210	-4.37%
2023-11-08	35.08	36.10	34.14	35.92	35.80	qfq	12,150,227	427,214,152	3.07%
2023-11-07	36.88	37.00	34.57	34.85	34.74	qfq	15,687,836	556,516,604	-6.72%
2023-11-06	35.88	37.78	35.86	37.36	37.24	qfq	9,239,251	341,418,471	4.12%
2023-11-03	37.68	38.50	35.75	35.88	35.76	qfq	9,785,035	360,321,165	-5.75%
2023-11-02	37.86	39.76	37.70	38.07	37.95	qfq	6,665,696	255,508,964	0.53%
2023-11-01	36.71	38.60	36.45	37.87	37.75	qfq	7,502,018	282,248,350	2.08%
2023-10-31	37.75	39.30	36.50	37.10	36.98	qfq	9,156,804	348,483,248	-1.72%
2023-10-30	35.66	38.53	35.60	37.75	37.63	qfq	11,143,188	417,371,389	4.51%
2023-10-27	36.50	36.94	33.80	36.12	36.00	qfq	14,484,425	513,622,981	-2.06%
2023-10-26	36.66	37.65	35.80	36.88	36.76	qfq	10,257,850	375,824,657	-2.56%
2023-10-25	38.69	38.74	36.56	37.85	37.73	qfq	10,900,745	410,997,377	-1.82%
2023-10-24	36.30	39.36	36.01	38.55	38.42	qfq	10,046,584	381,700,340	5.44%
2023-10-23	36.00	37.84	35.41	36.56	36.44	qfq	7,756,118	283,618,233	0.97%
2023-10-20	36.06	38.22	35.94	36.21	36.09	qfq	8,888,038	328,419,219	-0.93%
2023-10-19	38.56	39.65	36.37	36.55	36.43	qfq	13,758,519	514,393,996	-8.30%
2023-10-18	39.04	41.40	38.29	39.86	39.73	qfq	13,125,163	521,338,444	1.92%
2023-10-17	39.00	39.82	37.69	39.11	38.98	qfq	9,676,714	373,570,160	0.26%
2023-10-16	41.30	42.18	38.01	39.01	38.88	qfq	14,930,179	595,977,616	-3.85%
2023-10-13	36.14	42.41	36.14	40.57	40.44	qfq	20,380,144	798,721,971	12.44%
2023-10-12	38.02	38.80	35.68	36.08	35.96	qfq	10,094,603	372,446,194	-0.33%
2023-10-11	35.00	37.06	34.33	36.20	36.08	qfq	10,741,364	387,042,130	-1.84%
2023-10-10	35.61	36.88	34.99	36.88	36.76	qfq	10,873,584	390,835,098	3.89%
2023-10-09	36.78	37.08	34.89	35.50	35.38	qfq	13,114,977	467,407,227	-3.59%
2023-09-28	36.90	38.88	36.50	36.82	36.70	qfq	12,472,601	466,721,162	0.05%
2023-09-27	37.10	38.48	36.33	36.80	36.68	qfq	12,583,099	466,310,923	-0.33%
2023-09-26	37.90	38.05	36.89	36.92	36.80	qfq	12,287,333	458,684,113	-2.09%
2023-09-25	38.11	39.20	37.09	37.71	37.59	qfq	17,067,648	649,816,047	-1.05%
2023-09-22	33.60	40.00	32.90	38.11	37.99	qfq	22,769,040	818,595,587	13.86%
2023-09-21	34.45	35.24	32.99	33.47	33.36	qfq	18,421,637	626,793,623	-4.75%
2023-09-20	35.10	36.80	33.49	35.14	35.03	qfq	20,561,562	723,756,203	0.43%
2023-09-19	37.37	37.95	34.48	34.99	34.88	qfq	21,080,970	753,234,029	-6.19%
2023-09-18	31.40	37.30	31.10	37.30	37.18	qfq	22,034,202	758,823,905	20.01%
2023-09-15	31.23	31.38	30.16	31.08	30.98	qfq	7,293,540	224,944,033	0.03%
2023-09-14	31.41	32.44	30.41	31.07	30.97	qfq	14,646,642	459,327,190	0.23%
2023-09-13	29.10	31.11	28.60	31.00	30.90	qfq	17,883,220	540,619,733	8.58%
2023-09-12	28.93	30.41	28.43	28.55	28.46	qfq	10,074,163	292,927,434	-2.02%
2023-09-11	27.98	31.52	27.89	29.14	29.04	qfq	15,478,018	457,478,371	3.52%
2023-09-08	27.50	28.69	27.28	28.15	28.06	qfq	8,159,713	229,968,483	1.99%
2023-09-07	27.00	28.14	26.73	27.60	27.51	qfq	8,435,335	231,120,003	1.92%
2023-09-06	26.85	27.26	26.70	27.08	26.99	qfq	3,901,847	105,129,050	0.37%
2023-09-05	27.04	27.40	26.67	26.98	26.89	qfq	5,001,796	134,753,224	-0.81%
2023-09-04	26.52	27.41	26.50	27.20	27.11	qfq	10,285,654	277,470,846	3.74%
2023-09-01	26.44	26.92	25.89	26.22	26.13	qfq	8,084,568	213,636,495	0.81%
2023-08-31	26.32	26.73	25.81	26.01	25.92	qfq	8,584,434	224,234,648	-2.36%
2023-08-30	25.61	26.96	24.80	26.64	26.55	qfq	20,790,080	543,969,057	6.05%
2023-08-29	22.27	25.12	22.25	25.12	25.04	qfq	18,586,556	449,686,102	20.02%
2023-08-28	22.01	22.40	20.80	20.93	20.86	qfq	3,919,278	83,741,699	0.34%
2023-08-25	21.55	21.76	20.73	20.86	20.79	qfq	3,265,330	69,024,606	-4.14%
2023-08-24	21.41	21.90	20.60	21.76	21.69	qfq	3,592,370	76,786,722	2.45%
2023-08-23	21.60	21.85	21.24	21.24	21.17	qfq	1,924,400	41,521,897	-1.71%
2023-08-22	21.55	21.79	20.89	21.61	21.54	qfq	3,381,064	72,227,224	0.46%
2023-08-21	21.68	21.97	21.34	21.51	21.44	qfq	3,335,996	72,246,708	-0.78%
2023-08-18	22.70	22.83	21.63	21.68	21.61	qfq	4,833,332	106,664,972	-4.54%
2023-08-17	22.46	23.11	22.21	22.71	22.64	qfq	4,498,355	101,871,454	0.04%
2023-08-16	22.91	23.58	22.59	22.70	22.63	qfq	4,744,105	109,058,082	-1.35%
2023-08-15	23.11	23.80	22.66	23.01	22.93	qfq	6,680,580	153,953,684	-0.04%
2023-08-14	22.81	23.09	21.69	23.02	22.94	qfq	11,428,082	256,368,117	-0.69%
2023-08-11	22.17	23.99	22.07	23.18	23.10	qfq	13,236,242	309,107,154	4.65%
2023-08-10	22.48	22.48	21.60	22.15	22.08	qfq	7,840,072	172,229,940	-2.29%
2023-08-09	22.24	23.45	20.66	22.67	22.60	qfq	13,465,354	299,375,586	5.64%
2023-08-08	21.43	21.64	21.20	21.46	21.39	qfq	2,290,700	49,152,639	0.80%
2023-08-07	21.77	21.97	21.18	21.29	21.22	qfq	3,091,336	66,214,803	-2.34%
2023-08-04	21.70	22.10	21.51	21.80	21.73	qfq	1,958,938	42,556,356	0.00%
2023-08-03	21.40	22.07	21.36	21.80	21.73	qfq	2,687,156	58,424,197	1.73%
2023-08-02	22.00	22.14	21.23	21.43	21.36	qfq	3,241,292	69,726,327	-1.79%
2023-08-01	22.20	22.26	21.68	21.82	21.75	qfq	3,709,914	81,372,504	-0.82%
2023-07-31	22.77	22.77	21.96	22.00	21.93	qfq	4,800,500	106,482,442	-2.53%
2023-07-28	22.63	22.88	22.41	22.57	22.50	qfq	3,271,410	73,831,655	-0.49%
2023-07-27	22.75	22.99	22.55	22.68	22.61	qfq	2,448,390	55,859,703	-0.53%
2023-07-26	22.86	23.28	22.67	22.80	22.73	qfq	2,857,468	65,579,906	-0.44%
2023-07-25	22.35	23.07	22.03	22.90	22.83	qfq	4,919,123	111,448,701	2.64%
2023-07-24	21.37	22.60	21.23	22.31	22.24	qfq	5,334,518	117,878,945	4.74%
2023-07-21	21.17	21.64	21.13	21.30	21.23	qfq	1,617,200	34,511,436	0.57%
2023-07-20	21.26	21.67	21.09	21.18	21.11	qfq	1,986,150	42,493,745	-0.84%
2023-07-19	21.60	21.73	21.28	21.36	21.29	qfq	2,095,364	44,913,893	-0.84%
2023-07-18	21.52	21.98	21.30	21.54	21.47	qfq	2,978,000	64,544,642	-0.23%