SECURITY DETAIL · RAW DATA

全志科技300458.SZ

ASZSECNYSTOCK

最近收盘价35.172026-07-17

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）109,949,259

成交额（元）4,239,964,630

日线记录728

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 5 条

复权因子 1456 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-04-23	2026-04-30	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-04-23	2026-04-30	bonus_share	—	—	0.2	—	AKSHARE_CNINFO_DIVIDEND
2025-04-23	2025-04-30	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-23	2025-04-30	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2024-04-25	2024-05-06	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	38.10	41.08	35.05	35.17	35.17	qfq	109,949,259	4,239,964,630	-8.70%
2026-07-16	37.00	40.66	36.78	38.52	38.52	qfq	93,160,144	3,649,785,456	2.42%
2026-07-15	39.01	39.34	36.90	37.61	37.61	qfq	63,498,933	2,409,105,265	-3.02%
2026-07-14	39.55	40.13	36.21	38.78	38.78	qfq	106,751,685	4,065,184,683	-2.93%
2026-07-13	39.79	41.77	39.31	39.95	39.95	qfq	101,947,950	4,139,183,851	-0.20%
2026-07-10	41.01	43.13	40.00	40.03	40.03	qfq	141,778,206	5,913,809,921	-1.48%
2026-07-09	39.70	40.78	38.21	40.63	40.63	qfq	89,560,762	3,557,339,504	2.19%
2026-07-08	39.64	41.00	38.84	39.76	39.76	qfq	103,051,408	4,120,306,855	3.81%
2026-07-07	36.91	39.75	36.51	38.30	38.30	qfq	66,178,488	2,566,297,813	3.18%
2026-07-06	38.00	38.30	35.53	37.12	37.12	qfq	48,449,730	1,787,739,883	-1.41%
2026-07-03	37.50	39.04	36.39	37.65	37.65	qfq	57,155,443	2,163,708,876	1.24%
2026-07-02	37.25	39.18	36.08	37.19	37.19	qfq	57,167,903	2,157,141,690	-3.53%
2026-07-01	39.46	40.70	38.20	38.55	38.55	qfq	66,432,323	2,615,078,038	-2.31%
2026-06-30	37.54	39.57	37.46	39.46	39.46	qfq	60,697,356	2,361,929,144	5.23%
2026-06-29	39.89	39.99	36.44	37.50	37.50	qfq	78,482,630	2,968,383,383	-5.99%
2026-06-26	39.20	40.58	37.80	39.89	39.89	qfq	87,038,915	3,418,168,896	-0.20%
2026-06-25	37.54	40.66	37.27	39.97	39.97	qfq	106,344,801	4,221,098,215	6.47%
2026-06-24	35.22	37.68	34.73	37.54	37.54	qfq	64,965,316	2,375,443,821	4.66%
2026-06-23	35.21	36.70	34.70	35.87	35.87	qfq	45,363,918	1,627,979,142	0.82%
2026-06-22	35.82	36.27	34.60	35.58	35.58	qfq	40,827,837	1,446,825,836	-0.17%
2026-06-18	35.28	36.50	34.92	35.64	35.64	qfq	44,752,618	1,586,422,118	1.37%
2026-06-17	32.65	35.30	32.52	35.16	35.16	qfq	49,876,694	1,716,465,114	5.84%
2026-06-16	32.50	33.50	32.50	33.22	33.22	qfq	30,075,327	997,069,400	1.13%
2026-06-15	30.70	32.87	30.35	32.85	32.85	qfq	40,377,029	1,282,807,490	8.27%
2026-06-12	31.20	31.79	30.20	30.34	30.34	qfq	29,599,596	913,379,787	-0.20%
2026-06-11	30.97	31.35	30.13	30.40	30.40	qfq	24,108,164	735,927,564	-2.44%
2026-06-10	31.31	32.18	30.77	31.16	31.16	qfq	27,679,887	868,595,495	-2.35%
2026-06-09	30.98	31.97	30.37	31.91	31.91	qfq	32,546,541	1,015,722,858	5.04%
2026-06-08	31.00	31.50	30.00	30.38	30.38	qfq	31,974,889	985,062,066	-6.47%
2026-06-05	32.65	33.29	31.31	32.48	32.48	qfq	33,501,090	1,082,456,176	-1.58%
2026-06-04	32.61	33.60	32.50	33.00	33.00	qfq	25,882,664	857,464,833	-0.87%
2026-06-03	33.18	34.38	32.75	33.29	33.29	qfq	35,193,912	1,188,036,457	0.18%
2026-06-02	33.83	34.09	32.40	33.23	33.23	qfq	36,514,485	1,211,331,754	-1.69%
2026-06-01	34.64	35.67	33.70	33.80	33.80	qfq	42,661,478	1,481,873,830	-2.42%
2026-05-29	37.99	38.17	34.36	34.64	34.64	qfq	65,521,622	2,333,966,577	-8.02%
2026-05-28	37.13	37.93	36.50	37.66	37.66	qfq	54,892,475	2,044,150,333	-0.63%
2026-05-27	37.56	39.88	37.56	37.90	37.90	qfq	80,910,309	3,135,273,713	0.82%
2026-05-26	38.00	38.56	36.68	37.59	37.59	qfq	45,346,844	1,695,201,405	-1.98%
2026-05-25	36.67	38.43	36.22	38.35	38.35	qfq	54,783,679	2,068,693,277	4.61%
2026-05-22	35.99	36.88	35.74	36.66	36.66	qfq	38,465,519	1,400,770,730	2.37%
2026-05-21	38.51	38.56	35.69	35.81	35.81	qfq	61,044,811	2,281,081,396	-6.08%
2026-05-20	37.15	38.66	37.06	38.13	38.13	qfq	61,873,183	2,346,563,924	1.98%
2026-05-19	36.36	37.45	36.00	37.39	37.39	qfq	38,009,926	1,400,061,490	1.82%
2026-05-18	35.90	37.29	35.90	36.72	36.72	qfq	34,543,640	1,266,083,469	1.58%
2026-05-15	36.54	37.45	35.79	36.15	36.15	qfq	40,983,766	1,496,102,489	-0.66%
2026-05-14	37.65	37.89	36.39	36.39	36.39	qfq	35,892,316	1,327,381,234	-3.06%
2026-05-13	36.12	37.58	35.92	37.54	37.54	qfq	42,585,791	1,570,512,049	2.12%
2026-05-12	37.37	37.37	36.40	36.76	36.76	qfq	35,407,569	1,302,622,512	-1.71%
2026-05-11	37.00	37.83	36.72	37.40	37.40	qfq	52,606,847	1,962,820,005	2.38%
2026-05-08	36.11	36.96	35.66	36.53	36.53	qfq	44,584,480	1,623,416,185	-0.52%
2026-05-07	36.45	36.75	36.00	36.72	36.72	qfq	47,338,784	1,725,852,523	1.97%
2026-05-06	36.50	37.49	36.00	36.01	36.01	qfq	70,815,684	2,595,175,924	0.59%
2026-04-30	34.93	36.29	34.38	35.80	35.80	qfq	48,768,778	1,741,532,438	-13.88%
2026-04-29	41.01	41.95	40.80	41.57	34.48	qfq	27,774,906	1,152,417,855	-0.60%
2026-04-28	42.67	43.30	41.70	41.82	34.68	qfq	38,844,148	1,645,418,635	-3.86%
2026-04-27	41.95	43.50	41.50	43.50	36.08	qfq	45,869,119	1,955,667,071	3.47%
2026-04-24	41.30	42.45	41.30	42.04	34.86	qfq	43,413,399	1,822,043,741	1.55%
2026-04-23	41.23	42.10	40.96	41.40	34.33	qfq	49,437,442	2,050,926,678	0.36%
2026-04-22	39.23	41.28	39.21	41.25	34.21	qfq	55,533,527	2,252,466,511	6.01%
2026-04-21	39.20	39.20	38.50	38.91	32.27	qfq	21,127,097	818,823,626	-1.74%
2026-04-20	38.37	39.97	38.32	39.60	32.84	qfq	34,063,580	1,339,177,116	3.23%
2026-04-17	37.78	38.48	37.61	38.36	31.81	qfq	19,764,689	755,536,217	0.68%
2026-04-16	37.66	38.25	37.50	38.10	31.60	qfq	19,520,638	739,790,742	1.17%
2026-04-15	38.36	38.93	37.56	37.66	31.23	qfq	28,633,181	1,093,138,094	-1.75%
2026-04-14	38.04	39.00	37.96	38.33	31.79	qfq	31,252,524	1,201,868,574	1.56%
2026-04-13	38.31	38.68	37.69	37.74	31.30	qfq	37,463,096	1,427,856,749	-1.82%
2026-04-10	39.51	40.50	38.13	38.44	31.88	qfq	68,018,890	2,678,707,879	10.21%
2026-04-09	34.83	35.27	34.78	34.88	28.93	qfq	13,276,306	464,565,107	-1.86%
2026-04-08	33.93	35.56	33.88	35.54	29.47	qfq	24,287,617	843,844,763	8.09%
2026-04-07	32.90	33.22	32.72	32.88	27.27	qfq	7,605,853	250,925,330	0.77%
2026-04-03	33.35	33.50	32.62	32.63	27.06	qfq	9,241,550	304,384,552	-1.72%
2026-04-02	34.50	34.51	33.07	33.20	27.53	qfq	16,339,359	549,844,626	-4.24%
2026-04-01	35.30	35.56	34.50	34.67	28.75	qfq	13,909,770	485,427,886	0.23%
2026-03-31	35.22	35.69	34.58	34.59	28.69	qfq	14,163,851	497,545,655	-0.23%
2026-03-30	34.20	34.85	33.71	34.67	28.75	qfq	13,281,342	455,655,035	-1.06%
2026-03-27	34.28	35.55	34.10	35.04	29.06	qfq	13,562,740	476,082,675	0.95%
2026-03-26	36.44	36.44	34.41	34.71	28.79	qfq	19,676,129	691,071,741	-4.33%
2026-03-25	36.25	36.97	36.23	36.28	30.09	qfq	15,226,663	555,949,294	0.58%
2026-03-24	36.39	36.68	34.68	36.07	29.91	qfq	18,670,845	662,800,689	0.08%
2026-03-23	35.45	37.15	35.20	36.04	29.89	qfq	22,993,405	832,704,636	0.31%
2026-03-20	37.30	37.37	35.90	35.93	29.80	qfq	12,400,024	454,608,089	-2.63%
2026-03-19	37.50	37.62	36.75	36.90	30.60	qfq	13,761,665	512,057,724	-3.25%
2026-03-18	37.87	38.33	37.56	38.14	31.63	qfq	10,734,656	407,767,139	1.14%
2026-03-17	38.50	38.55	37.65	37.71	31.27	qfq	9,968,983	379,306,120	-1.77%
2026-03-16	37.60	38.48	37.25	38.39	31.84	qfq	12,757,523	483,941,483	2.05%
2026-03-13	37.99	38.39	37.58	37.62	31.20	qfq	10,038,778	380,816,233	-1.13%
2026-03-12	38.52	38.88	37.95	38.05	31.56	qfq	10,704,598	409,938,121	-1.70%
2026-03-11	39.01	39.28	38.58	38.71	32.10	qfq	12,220,311	475,285,510	-1.22%
2026-03-10	39.10	39.45	38.70	39.19	32.50	qfq	14,477,117	566,225,246	1.79%
2026-03-09	38.30	38.59	37.20	38.50	31.93	qfq	17,992,328	679,580,493	-1.56%
2026-03-06	38.00	39.60	37.96	39.11	32.43	qfq	13,517,006	525,429,447	2.11%
2026-03-05	38.83	39.04	38.08	38.30	31.76	qfq	13,080,881	505,058,887	0.52%
2026-03-04	37.50	38.82	37.42	38.10	31.60	qfq	13,050,850	499,538,186	-0.16%
2026-03-03	40.74	40.95	38.10	38.16	31.65	qfq	24,112,148	945,164,168	-5.99%
2026-03-02	41.50	41.89	40.41	40.59	33.66	qfq	25,590,621	1,046,644,902	-4.81%
2026-02-27	42.52	42.90	42.11	42.64	35.36	qfq	15,037,498	638,297,687	-0.65%
2026-02-26	42.69	43.20	42.30	42.92	35.59	qfq	17,231,352	736,956,143	0.47%
2026-02-25	42.66	42.84	42.34	42.72	35.43	qfq	13,566,406	578,156,885	0.28%
2026-02-24	42.99	43.21	42.36	42.60	35.33	qfq	16,643,019	711,261,559	1.53%
2026-02-13	42.02	42.47	41.95	41.96	34.80	qfq	12,068,759	509,742,163	-0.66%
2026-02-12	42.00	42.48	41.85	42.24	35.03	qfq	14,259,450	601,607,532	1.17%
2026-02-11	41.90	42.13	41.72	41.75	34.62	qfq	10,177,728	426,656,285	-0.64%
2026-02-10	42.00	42.54	41.91	42.02	34.85	qfq	11,935,967	502,933,627	0.07%
2026-02-09	42.10	42.24	41.86	41.99	34.82	qfq	12,391,558	521,004,010	1.52%
2026-02-06	41.18	41.95	40.75	41.36	34.30	qfq	13,118,815	544,569,834	-0.05%
2026-02-05	41.71	41.98	41.10	41.38	34.32	qfq	15,313,712	634,267,732	-2.38%
2026-02-04	43.18	43.19	41.72	42.39	35.16	qfq	23,454,965	992,098,581	-2.98%
2026-02-03	43.39	44.00	43.04	43.69	36.23	qfq	18,980,013	826,844,316	1.89%
2026-02-02	45.12	45.30	42.75	42.88	35.56	qfq	38,730,511	1,699,621,460	-6.88%
2026-01-30	44.44	47.30	43.60	46.05	38.19	qfq	45,049,293	2,043,010,214	3.37%
2026-01-29	46.00	46.57	44.52	44.55	36.95	qfq	35,141,414	1,596,225,719	-3.99%
2026-01-28	46.91	48.20	46.12	46.40	38.48	qfq	38,596,712	1,815,157,164	-0.39%
2026-01-27	45.00	46.79	44.88	46.58	38.63	qfq	37,075,282	1,710,725,603	2.89%
2026-01-26	46.85	47.77	45.13	45.27	37.54	qfq	38,129,185	1,760,378,425	-3.33%
2026-01-23	47.33	48.99	46.20	46.83	38.84	qfq	63,728,993	3,020,538,976	3.22%
2026-01-22	46.42	46.83	45.04	45.37	37.63	qfq	26,997,131	1,233,514,571	-0.92%
2026-01-21	44.00	46.30	43.86	45.79	37.97	qfq	31,286,655	1,427,937,915	0.59%
2026-01-20	45.52	46.41	45.00	45.52	37.75	qfq	27,514,124	1,256,954,835	0.00%
2026-01-19	46.41	46.66	45.43	45.52	37.75	qfq	25,993,541	1,188,546,773	-2.21%
2026-01-16	46.07	46.74	45.60	46.55	38.61	qfq	40,969,622	1,894,772,795	1.95%
2026-01-15	44.89	45.79	44.68	45.66	37.87	qfq	29,094,886	1,320,215,863	1.69%
2026-01-14	44.35	45.95	44.35	44.90	37.24	qfq	39,045,272	1,764,654,698	1.79%
2026-01-13	46.74	46.74	43.92	44.11	36.58	qfq	38,215,329	1,721,895,568	-5.02%
2026-01-12	45.28	46.47	44.50	46.44	38.51	qfq	40,144,628	1,838,122,687	3.61%
2026-01-09	44.09	44.91	43.91	44.82	37.17	qfq	26,380,683	1,176,805,498	1.66%
2026-01-08	44.30	45.07	43.93	44.09	36.56	qfq	26,336,347	1,170,196,137	-1.28%
2026-01-07	44.29	45.21	43.97	44.66	37.04	qfq	40,208,998	1,791,732,135	1.50%
2026-01-06	43.79	44.35	43.36	44.00	36.49	qfq	30,804,094	1,353,130,122	1.08%
2026-01-05	42.42	43.53	42.42	43.53	36.10	qfq	26,412,224	1,140,032,360	3.57%
2025-12-31	43.05	43.15	41.93	42.03	34.86	qfq	17,121,696	724,712,864	-2.10%
2025-12-30	41.61	43.15	41.56	42.93	35.60	qfq	24,692,125	1,051,040,287	2.85%
2025-12-29	41.93	42.45	41.67	41.74	34.62	qfq	13,097,245	550,763,737	-0.62%
2025-12-26	42.29	42.76	41.86	42.00	34.83	qfq	14,320,478	604,831,690	-1.18%
2025-12-25	42.11	42.69	41.94	42.50	35.25	qfq	15,142,549	642,053,680	1.09%
2025-12-24	41.26	42.11	41.26	42.04	34.86	qfq	17,938,988	751,241,698	2.04%
2025-12-23	41.36	41.82	41.03	41.20	34.17	qfq	11,864,625	490,782,571	-0.87%
2025-12-22	41.00	41.84	40.99	41.56	34.47	qfq	14,478,564	602,271,694	1.86%
2025-12-19	41.36	41.68	40.73	40.80	33.84	qfq	12,020,913	494,266,583	-0.63%
2025-12-18	41.45	41.84	41.06	41.06	34.05	qfq	10,817,355	448,231,042	-1.51%
2025-12-17	40.83	41.76	40.41	41.69	34.57	qfq	14,942,798	614,126,693	1.93%
2025-12-16	41.40	41.80	40.75	40.90	33.92	qfq	12,767,881	524,888,221	-1.42%
2025-12-15	42.56	42.56	41.46	41.49	34.41	qfq	17,112,787	716,772,761	-3.20%
2025-12-12	41.53	43.06	41.32	42.86	35.54	qfq	24,289,741	1,032,532,413	3.05%
2025-12-11	42.61	42.78	41.59	41.59	34.49	qfq	14,664,065	615,870,049	-2.21%
2025-12-10	42.03	42.57	41.66	42.53	35.27	qfq	14,238,673	600,199,778	0.35%
2025-12-09	42.63	43.25	42.25	42.38	35.15	qfq	17,489,222	748,032,335	-0.61%
2025-12-08	42.25	42.94	42.20	42.64	35.36	qfq	17,407,549	742,068,504	0.88%
2025-12-05	42.42	42.50	41.48	42.27	35.06	qfq	14,689,518	617,144,110	-0.35%
2025-12-04	42.26	42.64	41.57	42.42	35.18	qfq	13,374,388	563,305,210	0.35%
2025-12-03	43.45	43.57	42.12	42.27	35.06	qfq	16,763,939	716,009,178	-2.24%
2025-12-02	43.98	44.27	43.11	43.24	35.86	qfq	23,699,095	1,033,239,269	-1.70%
2025-12-01	42.35	44.11	42.00	43.99	36.48	qfq	33,704,882	1,458,705,377	4.79%
2025-11-28	42.17	42.22	41.60	41.98	34.82	qfq	12,972,706	543,586,888	0.17%
2025-11-27	41.66	42.99	41.66	41.91	34.76	qfq	21,368,028	907,422,306	0.02%
2025-11-26	41.11	42.71	41.11	41.90	34.75	qfq	22,937,326	967,539,285	0.94%
2025-11-25	41.30	42.37	41.28	41.51	34.43	qfq	18,092,795	756,557,720	1.32%
2025-11-24	40.30	41.33	39.95	40.97	33.98	qfq	15,013,163	609,678,348	2.66%
2025-11-21	40.70	41.20	39.91	39.91	33.10	qfq	17,802,964	719,080,624	-3.48%
2025-11-20	41.92	42.16	41.33	41.35	34.29	qfq	10,217,799	425,631,740	-0.19%
2025-11-19	41.98	42.24	41.27	41.43	34.36	qfq	12,948,230	540,120,109	-1.00%
2025-11-18	41.67	42.40	41.43	41.85	34.71	qfq	12,610,782	529,854,688	0.00%
2025-11-17	41.56	42.05	41.50	41.85	34.71	qfq	12,709,072	530,776,892	1.09%
2025-11-14	42.63	42.68	41.40	41.40	34.33	qfq	19,526,292	820,650,868	-3.86%
2025-11-13	42.50	43.43	42.40	43.06	35.71	qfq	15,689,329	674,212,016	0.96%
2025-11-12	42.42	43.09	41.80	42.65	35.37	qfq	17,909,169	761,321,098	0.35%
2025-11-11	44.26	44.56	42.43	42.50	35.25	qfq	22,902,773	992,390,593	-3.30%
2025-11-10	43.99	44.43	43.51	43.95	36.45	qfq	15,959,393	700,157,336	0.71%
2025-11-07	44.02	44.19	43.45	43.64	36.19	qfq	16,171,312	708,343,308	-2.13%
2025-11-06	44.00	44.73	43.85	44.59	36.98	qfq	18,112,882	804,006,632	2.04%
2025-11-05	43.82	44.38	43.08	43.70	36.24	qfq	18,651,920	815,418,539	-1.47%
2025-11-04	45.47	45.58	44.07	44.35	36.78	qfq	19,079,438	853,675,586	-3.12%
2025-11-03	45.70	45.91	44.08	45.78	37.97	qfq	27,047,843	1,214,952,952	-0.07%
2025-10-31	46.40	46.98	45.78	45.81	37.99	qfq	26,139,027	1,208,102,277	-1.57%
2025-10-30	47.98	48.02	46.50	46.54	38.60	qfq	29,112,514	1,371,454,557	-2.90%
2025-10-29	47.97	48.68	47.50	47.93	39.75	qfq	27,288,657	1,306,975,749	-0.58%
2025-10-28	48.71	49.26	47.95	48.21	39.98	qfq	28,582,778	1,390,312,288	-1.19%
2025-10-27	48.80	49.32	48.03	48.79	40.46	qfq	33,543,542	1,633,770,056	1.18%
2025-10-24	46.99	48.34	46.95	48.22	39.99	qfq	31,180,353	1,492,282,768	3.28%
2025-10-23	46.45	46.85	45.26	46.69	38.72	qfq	22,653,125	1,039,567,610	0.09%
2025-10-22	47.00	47.41	46.50	46.65	38.69	qfq	20,143,351	943,689,653	-1.93%
2025-10-21	47.30	48.10	46.91	47.57	39.45	qfq	22,604,821	1,074,865,032	1.19%
2025-10-20	47.27	47.98	46.58	47.01	38.99	qfq	26,153,598	1,236,816,113	1.51%
2025-10-17	49.26	49.30	46.31	46.31	38.41	qfq	39,968,654	1,904,491,476	-6.63%
2025-10-16	50.23	51.69	49.41	49.60	41.13	qfq	37,190,479	1,872,032,552	-2.19%
2025-10-15	51.00	51.12	48.75	50.71	42.06	qfq	45,740,986	2,274,217,860	-0.80%
2025-10-14	51.88	53.36	50.64	51.12	42.40	qfq	68,106,717	3,525,140,187	-1.29%
2025-10-13	47.01	51.98	47.01	51.79	42.95	qfq	69,959,980	3,553,642,319	7.45%
2025-10-10	51.11	51.80	48.00	48.20	39.97	qfq	58,425,145	2,890,600,743	-7.75%
2025-10-09	52.40	53.76	51.20	52.25	43.33	qfq	68,243,677	3,589,702,853	0.83%
2025-09-30	50.02	51.98	50.00	51.82	42.98	qfq	54,132,900	2,772,228,681	4.24%
2025-09-29	50.00	50.34	48.93	49.71	41.23	qfq	38,807,338	1,923,047,142	-0.94%
2025-09-26	51.70	52.58	50.18	50.18	41.62	qfq	47,296,370	2,420,744,671	-3.76%
2025-09-25	51.75	52.99	51.22	52.14	43.24	qfq	61,640,185	3,221,749,004	0.75%
2025-09-24	49.21	52.42	48.84	51.75	42.92	qfq	71,718,914	3,667,355,937	4.25%
2025-09-23	50.16	50.28	47.79	49.64	41.17	qfq	50,659,438	2,479,206,704	-1.04%
2025-09-22	49.03	50.49	48.99	50.16	41.60	qfq	47,708,229	2,386,140,563	2.89%
2025-09-19	50.94	51.10	48.75	48.75	40.43	qfq	59,272,130	2,955,765,758	-3.02%
2025-09-18	51.40	54.70	49.49	50.27	41.69	qfq	104,685,157	5,442,530,669	-1.22%
2025-09-17	48.75	51.36	48.13	50.89	42.20	qfq	71,491,576	3,575,688,970	4.35%
2025-09-16	47.65	49.07	47.61	48.77	40.45	qfq	43,478,023	2,110,126,559	1.92%
2025-09-15	49.78	50.00	47.82	47.85	39.68	qfq	50,959,695	2,466,837,780	-1.08%
2025-09-12	47.50	49.45	47.00	48.37	40.11	qfq	74,496,307	3,601,118,711	2.96%
2025-09-11	44.57	47.17	44.24	46.98	38.96	qfq	54,884,032	2,540,530,410	4.96%
2025-09-10	45.00	45.62	44.56	44.76	37.12	qfq	29,531,938	1,329,533,112	-0.09%
2025-09-09	46.58	46.59	44.68	44.80	37.15	qfq	45,648,642	2,073,321,350	-4.76%
2025-09-08	46.79	48.39	46.12	47.04	39.01	qfq	53,384,123	2,523,097,176	0.90%
2025-09-05	45.90	46.96	44.00	46.62	38.66	qfq	61,618,501	2,816,713,706	2.24%
2025-09-04	49.14	50.30	44.60	45.60	37.82	qfq	91,149,778	4,337,123,943	-6.06%
2025-09-03	48.99	50.96	47.23	48.54	40.26	qfq	76,493,582	3,748,154,202	0.62%
2025-09-02	52.16	52.54	48.00	48.24	40.01	qfq	109,348,663	5,444,133,054	-8.11%
2025-09-01	52.00	55.90	51.00	52.50	43.54	qfq	128,037,751	6,813,636,218	12.08%
2025-08-29	47.59	47.59	46.35	46.84	38.85	qfq	58,677,702	2,749,516,822	-3.26%
2025-08-28	46.65	48.71	46.53	48.42	40.16	qfq	88,487,740	4,213,927,261	4.33%
2025-08-27	45.10	49.61	45.10	46.41	38.49	qfq	106,622,872	5,027,953,248	2.90%
2025-08-26	45.18	46.03	44.27	45.10	37.40	qfq	51,833,391	2,340,608,751	-0.35%
2025-08-25	46.50	47.39	44.80	45.26	37.54	qfq	74,602,821	3,420,273,148	-0.22%
2025-08-22	43.90	46.65	43.90	45.36	37.62	qfq	74,123,292	3,344,419,599	3.82%
2025-08-21	45.00	45.28	43.51	43.69	36.23	qfq	52,868,900	2,340,004,559	-2.30%
2025-08-20	43.02	44.72	42.78	44.72	37.09	qfq	63,124,446	2,761,335,408	3.69%
2025-08-19	43.54	44.60	43.04	43.13	35.77	qfq	58,500,043	2,553,304,333	-0.92%
2025-08-18	42.15	44.56	41.65	43.53	36.10	qfq	70,873,562	3,051,267,966	4.29%
2025-08-15	40.68	41.84	40.68	41.74	34.62	qfq	39,368,096	1,632,171,670	1.71%
2025-08-14	41.45	42.60	40.95	41.04	34.04	qfq	57,541,394	2,402,578,958	-0.85%
2025-08-13	41.09	41.67	40.75	41.39	34.33	qfq	45,342,866	1,868,336,782	0.75%
2025-08-12	40.00	41.25	39.63	41.08	34.07	qfq	45,399,748	1,843,595,335	2.57%
2025-08-11	39.50	40.37	39.48	40.05	33.21	qfq	20,031,521	802,010,211	1.21%
2025-08-08	40.55	40.66	39.55	39.57	32.82	qfq	27,090,826	1,081,946,909	-2.85%
2025-08-07	40.79	41.29	40.42	40.73	33.78	qfq	35,969,621	1,470,188,829	-0.05%
2025-08-06	39.91	40.98	39.68	40.75	33.79	qfq	28,667,699	1,161,235,830	2.28%
2025-08-05	39.89	39.97	39.61	39.84	33.04	qfq	15,152,868	602,897,962	0.20%
2025-08-04	39.09	39.79	38.98	39.76	32.97	qfq	15,034,864	592,230,898	1.40%
2025-08-01	39.91	40.26	39.00	39.21	32.52	qfq	22,220,414	877,250,170	-1.70%
2025-07-31	39.88	40.60	39.76	39.89	33.08	qfq	25,909,588	1,041,360,067	-0.60%
2025-07-30	41.00	41.25	39.97	40.13	33.28	qfq	26,862,425	1,092,003,156	-2.31%
2025-07-29	40.57	41.44	40.39	41.08	34.07	qfq	28,543,283	1,170,486,073	0.81%
2025-07-28	41.22	41.37	40.73	40.75	33.79	qfq	25,251,818	1,034,356,751	-1.04%
2025-07-25	40.38	41.19	40.11	41.18	34.15	qfq	29,936,004	1,215,632,974	1.68%
2025-07-24	40.06	40.71	39.96	40.50	33.59	qfq	26,430,385	1,067,231,266	1.10%
2025-07-23	40.20	40.68	39.85	40.06	33.22	qfq	28,331,451	1,138,786,987	-1.28%
2025-07-22	41.21	41.43	40.41	40.58	33.65	qfq	41,648,713	1,700,082,068	-2.08%
2025-07-21	40.15	43.11	40.10	41.44	34.37	qfq	71,208,467	2,959,435,778	5.31%
2025-07-18	39.48	40.18	38.90	39.35	32.63	qfq	32,134,768	1,269,541,706	0.33%
2025-07-17	38.60	39.50	38.31	39.22	32.53	qfq	28,574,038	1,112,082,940	0.85%
2025-07-16	38.55	39.53	38.39	38.89	32.25	qfq	28,663,963	1,120,240,382	0.91%
2025-07-15	38.29	38.65	38.01	38.54	31.96	qfq	20,973,298	804,718,857	0.71%
2025-07-14	38.29	38.69	37.86	38.27	31.74	qfq	16,322,381	623,427,595	-0.78%
2025-07-11	38.09	38.72	37.84	38.57	31.99	qfq	21,271,620	817,859,421	1.07%
2025-07-10	37.80	38.30	37.80	38.16	31.65	qfq	12,574,085	478,146,838	0.63%
2025-07-09	38.35	38.51	37.84	37.92	31.45	qfq	16,541,531	631,121,326	-1.48%
2025-07-08	38.00	38.56	38.00	38.49	31.92	qfq	18,197,916	697,780,241	1.77%
2025-07-07	38.18	38.26	37.61	37.82	31.37	qfq	13,664,409	517,861,928	-0.79%
2025-07-04	38.62	38.80	37.86	38.12	31.61	qfq	20,860,248	797,484,752	-1.37%
2025-07-03	38.54	38.94	38.20	38.65	32.05	qfq	16,977,853	654,598,934	0.39%
2025-07-02	39.75	39.76	38.33	38.50	31.93	qfq	30,977,228	1,204,225,631	-3.97%
2025-07-01	39.71	40.83	39.28	40.09	33.25	qfq	38,404,727	1,541,479,154	1.01%
2025-06-30	39.60	40.13	39.48	39.69	32.92	qfq	24,693,839	980,985,047	0.30%
2025-06-27	40.06	40.23	39.48	39.57	32.82	qfq	26,863,286	1,069,447,305	-0.23%
2025-06-26	40.40	40.41	39.63	39.66	32.89	qfq	31,612,817	1,263,162,139	-1.98%
2025-06-25	39.56	40.46	39.30	40.46	33.55	qfq	45,291,686	1,808,877,389	2.30%
2025-06-24	37.95	39.84	37.95	39.55	32.80	qfq	41,425,238	1,628,608,185	4.49%
2025-06-23	37.17	38.30	37.01	37.85	31.39	qfq	18,035,347	682,977,641	0.85%
2025-06-20	38.05	38.75	37.46	37.53	31.12	qfq	21,093,817	798,069,324	-2.27%
2025-06-19	39.03	39.45	38.26	38.40	31.85	qfq	28,799,041	1,119,078,644	-1.56%
2025-06-18	37.60	39.48	37.36	39.01	32.35	qfq	32,318,020	1,249,107,007	3.09%
2025-06-17	38.32	38.88	37.55	37.84	31.38	qfq	22,126,430	840,013,609	-1.23%
2025-06-16	38.43	38.95	38.13	38.31	31.77	qfq	23,622,361	908,856,167	-1.26%
2025-06-13	38.49	39.40	37.91	38.80	32.18	qfq	63,860,568	2,481,120,179	-0.03%
2025-06-12	38.55	39.48	38.36	38.81	32.19	qfq	29,074,745	1,136,552,282	0.10%
2025-06-11	38.26	39.30	38.20	38.77	32.15	qfq	20,449,510	794,034,825	1.39%
2025-06-10	39.38	39.60	37.80	38.24	31.71	qfq	25,223,064	969,525,421	-2.99%
2025-06-09	38.90	39.68	38.70	39.42	32.69	qfq	23,527,987	923,479,949	1.26%
2025-06-06	38.57	39.45	38.31	38.93	32.29	qfq	23,357,758	909,146,478	0.62%
2025-06-05	37.98	38.82	37.86	38.69	32.09	qfq	23,541,019	903,733,608	1.58%
2025-06-04	37.82	38.38	37.69	38.09	31.59	qfq	16,687,156	636,788,418	1.09%
2025-06-03	36.98	37.98	36.76	37.68	31.25	qfq	18,212,610	686,615,232	0.80%
2025-05-30	37.98	38.00	37.19	37.38	31.00	qfq	16,394,888	613,857,453	-2.35%
2025-05-29	37.70	38.50	37.70	38.28	31.75	qfq	20,959,028	801,704,407	1.62%
2025-05-28	37.89	38.15	37.52	37.67	31.24	qfq	13,623,231	514,444,898	-0.26%
2025-05-27	38.50	38.68	37.73	37.77	31.32	qfq	18,103,438	687,302,422	-2.38%
2025-05-26	38.12	39.00	38.05	38.69	32.09	qfq	19,201,965	739,387,784	1.31%
2025-05-23	38.98	39.19	38.12	38.19	31.67	qfq	25,707,902	992,984,147	-2.28%
2025-05-22	39.26	40.05	38.98	39.08	32.41	qfq	22,045,176	870,755,703	-0.99%
2025-05-21	39.85	39.85	38.87	39.47	32.73	qfq	27,426,644	1,077,051,852	-1.50%
2025-05-20	39.89	40.50	39.70	40.07	33.23	qfq	22,461,156	901,433,264	-0.25%
2025-05-19	39.25	40.75	39.25	40.17	33.31	qfq	32,075,303	1,290,763,881	1.67%
2025-05-16	39.51	40.00	39.21	39.51	32.77	qfq	20,039,854	792,478,495	0.59%
2025-05-15	40.42	40.60	39.27	39.28	32.58	qfq	27,097,538	1,074,603,765	-3.63%
2025-05-14	40.43	41.00	40.00	40.76	33.80	qfq	29,980,664	1,214,233,206	0.82%
2025-05-13	41.42	41.67	40.35	40.43	33.53	qfq	27,964,589	1,144,508,759	-1.25%
2025-05-12	40.69	41.19	40.48	40.94	33.95	qfq	28,171,938	1,150,368,981	1.84%
2025-05-09	41.06	41.08	39.88	40.20	33.34	qfq	31,966,099	1,288,399,260	-2.69%
2025-05-08	41.03	41.80	40.90	41.31	34.26	qfq	31,833,027	1,315,082,413	-0.24%
2025-05-07	42.03	42.40	40.75	41.41	34.34	qfq	45,020,005	1,866,985,495	-0.19%
2025-05-06	40.46	41.78	40.21	41.49	34.41	qfq	45,213,431	1,857,645,016	3.31%
2025-04-30	39.00	41.29	38.80	40.16	33.31	qfq	55,739,382	2,235,892,914	-20.36%
2025-04-29	49.00	50.48	48.70	50.43	32.01	qfq	26,355,333	1,315,425,131	2.67%
2025-04-28	49.30	49.69	48.88	49.12	31.18	qfq	16,607,632	818,354,011	-0.43%
2025-04-25	49.30	50.30	49.01	49.33	31.31	qfq	25,810,058	1,282,952,425	0.51%
2025-04-24	50.20	50.33	48.90	49.08	31.15	qfq	29,293,190	1,450,282,872	-2.91%
2025-04-23	49.12	50.86	48.88	50.55	32.09	qfq	44,994,323	2,247,238,798	3.80%
2025-04-22	48.71	49.88	48.21	48.70	30.91	qfq	27,185,503	1,327,908,618	-0.77%
2025-04-21	48.00	49.23	47.51	49.08	31.15	qfq	25,332,794	1,234,119,618	2.14%
2025-04-18	48.11	48.52	47.59	48.05	30.50	qfq	18,822,450	903,178,357	-0.70%
2025-04-17	47.25	49.31	47.23	48.39	30.72	qfq	35,494,279	1,728,568,468	1.28%
2025-04-16	48.44	48.92	47.18	47.78	30.33	qfq	26,718,822	1,280,363,455	-1.44%
2025-04-15	48.99	49.18	48.02	48.48	30.77	qfq	28,852,469	1,399,042,521	-1.66%
2025-04-14	49.72	50.49	48.80	49.30	31.29	qfq	49,125,640	2,426,856,500	0.20%
2025-04-11	46.80	50.96	46.44	49.20	31.23	qfq	72,464,671	3,532,961,163	6.91%
2025-04-10	46.18	47.92	45.36	46.02	29.21	qfq	49,775,039	2,323,067,519	3.46%
2025-04-09	42.00	45.20	39.51	44.48	28.23	qfq	51,427,050	2,232,616,101	4.02%
2025-04-08	43.00	44.78	41.38	42.76	27.14	qfq	43,985,082	1,894,365,217	-0.09%
2025-04-07	43.42	46.56	40.15	42.80	27.17	qfq	53,203,218	2,341,241,070	-13.57%
2025-04-03	50.58	52.17	49.40	49.52	31.43	qfq	29,440,534	1,486,746,077	-3.73%
2025-04-02	51.80	52.26	51.24	51.44	32.65	qfq	16,553,600	855,408,475	-0.75%
2025-04-01	53.22	53.45	51.80	51.83	32.90	qfq	23,479,601	1,230,249,556	-1.97%
2025-03-31	51.40	53.37	50.60	52.87	33.56	qfq	30,721,754	1,597,284,806	1.89%
2025-03-28	53.00	53.99	51.73	51.89	32.94	qfq	26,961,382	1,419,177,837	-1.41%
2025-03-27	51.73	54.10	51.60	52.63	33.41	qfq	35,081,695	1,856,478,878	1.33%
2025-03-26	51.71	53.64	51.58	51.94	32.97	qfq	26,742,650	1,401,385,545	0.91%
2025-03-25	54.36	54.48	51.28	51.47	32.67	qfq	32,591,423	1,712,318,949	-5.14%
2025-03-24	54.40	55.34	52.58	54.26	34.44	qfq	34,136,433	1,841,726,305	-0.31%
2025-03-21	56.78	57.25	54.32	54.43	34.55	qfq	43,447,036	2,404,839,548	-5.11%
2025-03-20	58.50	59.50	56.70	57.36	36.41	qfq	45,532,095	2,635,779,406	-3.90%
2025-03-19	60.06	61.69	59.21	59.69	37.89	qfq	52,461,563	3,180,257,319	1.07%
2025-03-18	58.86	60.51	58.16	59.06	37.49	qfq	41,039,195	2,443,618,541	0.96%
2025-03-17	57.70	59.08	57.04	58.50	37.13	qfq	30,002,180	1,751,443,582	0.38%
2025-03-14	56.39	58.57	56.22	58.28	36.99	qfq	38,829,752	2,247,497,295	2.90%
2025-03-13	60.00	60.15	56.60	56.64	35.95	qfq	52,058,171	3,010,356,528	-6.86%
2025-03-12	59.38	62.00	59.01	60.81	38.60	qfq	61,958,671	3,780,332,256	2.46%
2025-03-11	58.56	60.44	58.37	59.35	37.67	qfq	43,234,386	2,555,497,836	-1.17%
2025-03-10	60.00	61.29	59.20	60.05	38.12	qfq	50,023,546	3,006,969,344	0.92%
2025-03-07	61.00	62.78	58.86	59.50	37.77	qfq	77,805,776	4,714,897,188	-3.25%
2025-03-06	63.04	63.70	60.80	61.50	39.04	qfq	88,923,597	5,501,122,049	0.00%
2025-03-05	63.90	66.88	60.81	61.50	39.04	qfq	139,904,993	8,947,846,056	-1.36%
2025-03-04	51.02	64.00	50.45	62.35	39.58	qfq	129,324,035	7,487,386,333	16.15%
2025-03-03	57.20	58.92	53.00	53.68	34.07	qfq	77,959,790	4,387,480,922	-1.49%
2025-02-28	56.96	59.50	54.00	54.49	34.59	qfq	91,195,667	5,175,005,342	-4.32%
2025-02-27	56.70	57.28	53.00	56.95	36.15	qfq	83,051,545	4,587,957,882	1.95%
2025-02-26	54.15	58.06	53.16	55.86	35.46	qfq	96,345,805	5,424,036,389	4.00%
2025-02-25	52.84	55.35	52.00	53.71	34.09	qfq	62,590,576	3,351,829,788	-1.95%
2025-02-24	54.30	55.80	53.00	54.78	34.77	qfq	69,020,971	3,736,259,367	0.51%
2025-02-21	53.54	56.00	52.74	54.50	34.60	qfq	91,206,543	4,972,418,722	0.24%
2025-02-20	50.98	56.63	50.74	54.37	34.51	qfq	107,914,781	5,711,961,072	6.82%
2025-02-19	47.65	50.96	47.65	50.90	32.31	qfq	84,952,365	4,257,993,037	7.14%
2025-02-18	48.60	49.38	47.08	47.51	30.16	qfq	47,147,175	2,275,020,442	-2.42%
2025-02-17	47.97	48.70	47.75	48.69	30.91	qfq	48,266,097	2,329,201,997	2.48%
2025-02-14	48.10	48.38	46.93	47.51	30.16	qfq	49,965,643	2,377,571,614	-1.37%
2025-02-13	51.36	51.63	48.12	48.17	30.58	qfq	78,652,167	3,865,195,474	-7.29%
2025-02-12	51.00	52.50	49.80	51.96	32.98	qfq	64,107,460	3,282,589,321	0.02%
2025-02-11	52.40	54.45	51.55	51.95	32.98	qfq	68,175,478	3,598,264,253	-2.66%
2025-02-10	51.00	54.88	50.48	53.37	33.88	qfq	90,830,703	4,746,600,907	4.63%
2025-02-07	52.00	54.49	49.88	51.01	32.38	qfq	109,025,936	5,682,990,636	-2.26%
2025-02-06	47.30	54.95	47.01	52.19	33.13	qfq	101,670,626	5,209,129,164	8.05%
2025-02-05	49.54	51.00	47.56	48.30	30.66	qfq	80,157,878	3,946,697,556	2.42%
2025-01-27	47.77	49.95	45.70	47.16	29.94	qfq	78,320,317	3,753,601,112	-1.24%
2025-01-24	46.33	47.89	45.54	47.75	30.31	qfq	78,478,549	3,690,104,346	2.40%
2025-01-23	47.50	49.09	46.23	46.63	29.60	qfq	77,315,949	3,669,258,615	-0.93%
2025-01-22	48.00	48.10	46.53	47.07	29.88	qfq	86,970,019	4,103,117,756	-4.10%
2025-01-21	42.26	50.00	41.99	49.08	31.15	qfq	135,503,678	6,244,305,717	17.75%
2025-01-20	41.70	42.20	41.08	41.68	26.46	qfq	48,284,237	2,007,998,265	0.14%
2025-01-17	39.02	42.46	38.25	41.62	26.42	qfq	69,378,800	2,822,597,437	6.77%
2025-01-16	40.50	40.73	38.27	38.98	24.74	qfq	47,899,589	1,886,978,510	-2.40%
2025-01-15	38.99	41.00	38.78	39.94	25.35	qfq	52,766,022	2,115,582,463	2.12%
2025-01-14	37.34	39.11	36.52	39.11	24.83	qfq	41,700,615	1,594,976,412	6.71%
2025-01-13	36.00	37.28	35.30	36.65	23.26	qfq	26,420,151	960,376,694	-1.11%
2025-01-10	37.36	39.16	37.00	37.06	23.52	qfq	40,806,102	1,555,452,340	-1.78%
2025-01-09	37.60	39.12	37.50	37.73	23.95	qfq	46,422,535	1,775,042,045	-0.68%
2025-01-08	36.00	38.93	35.87	37.99	24.12	qfq	53,516,433	1,987,991,265	2.79%
2025-01-07	34.60	37.00	34.50	36.96	23.46	qfq	47,953,764	1,722,096,301	7.76%
2025-01-06	35.11	35.80	33.80	34.30	21.77	qfq	27,896,734	967,492,174	-2.31%
2025-01-03	36.47	36.80	35.00	35.11	22.29	qfq	37,722,678	1,349,169,140	-3.57%
2025-01-02	38.51	38.80	35.71	36.41	23.11	qfq	48,989,286	1,817,412,951	-6.06%
2024-12-31	41.88	42.28	38.59	38.76	24.60	qfq	53,267,656	2,134,748,444	-7.49%
2024-12-30	42.06	43.56	41.13	41.90	26.60	qfq	41,131,181	1,741,224,894	-1.27%
2024-12-27	44.00	44.48	42.41	42.44	26.94	qfq	63,654,022	2,770,801,019	-4.61%
2024-12-26	40.21	44.58	40.10	44.49	28.24	qfq	87,537,057	3,738,844,192	8.70%
2024-12-25	42.60	43.75	40.58	40.93	25.98	qfq	56,546,803	2,359,944,932	-3.92%
2024-12-24	43.20	43.72	40.66	42.60	27.04	qfq	61,142,750	2,578,577,882	-0.61%
2024-12-23	42.54	44.20	41.49	42.86	27.21	qfq	70,480,684	3,012,784,419	0.89%
2024-12-20	40.60	45.56	40.45	42.48	26.97	qfq	96,918,816	4,159,085,401	3.48%
2024-12-19	38.95	41.80	38.80	41.05	26.06	qfq	69,661,512	2,825,671,043	2.17%
2024-12-18	36.89	40.67	35.91	40.18	25.51	qfq	70,366,577	2,738,938,122	9.24%
2024-12-17	39.55	39.80	36.66	36.78	23.35	qfq	55,603,925	2,099,980,472	-9.27%
2024-12-16	41.20	43.80	39.69	40.54	25.73	qfq	85,546,719	3,576,011,396	1.53%
2024-12-13	38.50	41.80	38.50	39.93	25.35	qfq	64,203,485	2,564,017,914	1.71%
2024-12-12	39.10	39.30	38.08	39.26	24.92	qfq	44,534,828	1,720,775,883	-1.55%
2024-12-11	37.16	40.50	37.01	39.88	25.31	qfq	74,268,806	2,909,127,330	6.26%
2024-12-10	36.60	38.90	35.86	37.53	23.82	qfq	55,483,431	2,067,432,612	6.92%
2024-12-09	35.90	35.96	34.66	35.10	22.28	qfq	17,607,221	619,820,133	-2.34%
2024-12-06	35.66	36.26	34.90	35.94	22.81	qfq	22,367,119	796,880,960	0.96%
2024-12-05	35.30	36.00	35.23	35.60	22.60	qfq	22,776,274	811,723,666	0.03%
2024-12-04	36.63	37.59	35.51	35.59	22.59	qfq	42,645,927	1,563,486,689	0.85%
2024-12-03	35.96	36.07	34.81	35.29	22.40	qfq	22,959,097	812,207,563	-1.86%
2024-12-02	35.73	36.49	35.48	35.96	22.83	qfq	22,810,013	821,138,073	1.38%
2024-11-29	34.80	36.14	34.35	35.47	22.52	qfq	26,741,378	946,030,030	1.78%
2024-11-28	34.85	35.72	34.51	34.85	22.12	qfq	24,109,550	849,039,166	-0.14%
2024-11-27	33.53	34.95	32.88	34.90	22.15	qfq	21,552,870	732,397,381	3.44%
2024-11-26	33.88	34.58	33.69	33.74	21.42	qfq	15,206,326	519,191,380	-0.47%
2024-11-25	34.50	34.75	32.96	33.90	21.52	qfq	19,960,323	669,034,250	-0.47%
2024-11-22	35.81	36.30	34.04	34.06	21.62	qfq	24,426,864	859,171,654	-5.28%
2024-11-21	36.12	36.49	35.40	35.96	22.83	qfq	20,511,613	740,021,552	-0.88%
2024-11-20	35.98	36.65	35.46	36.28	23.03	qfq	22,750,154	821,410,658	0.83%
2024-11-19	34.50	36.13	34.50	35.98	22.84	qfq	27,772,960	977,797,572	5.54%
2024-11-18	36.28	36.85	33.70	34.09	21.64	qfq	34,926,918	1,212,935,340	-6.55%
2024-11-15	38.06	38.54	36.37	36.48	23.16	qfq	29,717,369	1,118,087,509	-4.43%
2024-11-14	39.65	39.98	38.02	38.17	24.23	qfq	27,576,023	1,074,235,365	-4.77%
2024-11-13	39.87	40.28	38.89	40.08	25.44	qfq	29,308,169	1,160,412,292	-0.47%
2024-11-12	42.30	42.38	39.40	40.27	25.56	qfq	50,922,436	2,084,319,986	-4.12%
2024-11-11	39.82	42.28	39.80	42.00	26.66	qfq	65,801,410	2,729,685,586	6.17%
2024-11-08	39.87	40.78	39.15	39.56	25.11	qfq	57,958,865	2,320,677,180	1.05%
2024-11-07	38.01	39.75	37.90	39.15	24.85	qfq	38,699,841	1,503,906,400	1.79%
2024-11-06	38.87	39.50	38.00	38.46	24.41	qfq	50,708,258	1,970,536,769	-1.13%
2024-11-05	37.41	39.38	37.10	38.90	24.69	qfq	46,846,085	1,811,193,774	4.01%
2024-11-04	36.03	37.40	36.01	37.40	23.74	qfq	28,451,186	1,052,231,500	2.24%
2024-11-01	39.50	39.50	36.45	36.58	23.22	qfq	55,798,354	2,099,618,398	-8.30%
2024-10-31	38.42	40.59	37.66	39.89	25.32	qfq	65,127,386	2,554,641,318	4.86%
2024-10-30	38.00	38.67	37.37	38.04	24.15	qfq	46,549,187	1,768,623,281	-1.88%
2024-10-29	39.46	40.98	38.63	38.77	24.61	qfq	59,775,969	2,370,306,412	-1.75%
2024-10-28	39.00	39.49	38.27	39.46	25.05	qfq	45,701,423	1,773,401,993	1.08%
2024-10-25	39.70	40.08	38.82	39.04	24.78	qfq	49,300,484	1,934,951,183	-0.96%
2024-10-24	39.51	40.88	39.20	39.42	25.02	qfq	50,781,852	2,028,421,319	-0.73%
2024-10-23	40.00	41.14	39.45	39.71	25.21	qfq	65,116,409	2,620,573,461	-4.66%
2024-10-22	40.59	43.49	39.80	41.65	26.44	qfq	102,013,699	4,241,119,873	2.54%
2024-10-21	42.37	46.68	40.42	40.62	25.78	qfq	141,886,149	6,160,933,092	-2.10%
2024-10-18	36.00	42.90	35.78	41.49	26.34	qfq	120,525,910	4,756,365,466	16.02%
2024-10-17	37.00	37.44	35.76	35.76	22.70	qfq	53,995,080	1,976,080,487	-1.76%
2024-10-16	34.28	36.80	34.03	36.40	23.11	qfq	50,307,881	1,802,816,901	1.45%
2024-10-15	37.00	39.31	35.73	35.88	22.78	qfq	91,718,571	3,427,557,216	-5.55%
2024-10-14	34.41	39.99	32.01	37.99	24.12	qfq	99,424,536	3,493,322,536	10.40%
2024-10-11	33.26	36.50	33.26	34.41	21.84	qfq	70,690,921	2,444,260,915	1.41%
2024-10-10	36.45	36.94	31.96	33.93	21.54	qfq	76,541,559	2,658,290,957	-6.91%
2024-10-09	35.00	40.28	32.40	36.45	23.14	qfq	121,813,305	4,518,533,984	6.95%
2024-10-08	34.08	34.08	32.60	34.08	21.63	qfq	57,565,757	1,950,178,151	20.00%
2024-09-30	25.00	28.40	24.40	28.40	18.03	qfq	55,418,682	1,465,367,903	19.83%
2024-09-27	22.25	23.80	22.10	23.70	15.04	qfq	35,250,423	809,828,966	8.27%
2024-09-26	20.77	21.90	20.70	21.89	13.90	qfq	26,133,433	557,912,883	4.89%
2024-09-25	21.05	21.58	20.82	20.87	13.25	qfq	23,366,039	495,852,183	0.05%
2024-09-24	20.20	20.88	20.02	20.86	13.24	qfq	19,888,810	408,532,388	3.78%
2024-09-23	20.24	20.59	20.05	20.10	12.76	qfq	9,319,406	188,722,256	-1.03%
2024-09-20	20.58	20.70	20.00	20.31	12.89	qfq	14,029,010	283,670,231	-1.41%
2024-09-19	20.68	20.94	20.18	20.60	13.08	qfq	13,717,150	282,255,435	0.64%
2024-09-18	20.45	20.62	20.06	20.47	12.99	qfq	8,926,400	181,323,794	0.29%
2024-09-13	20.51	20.81	20.41	20.41	12.96	qfq	10,278,210	211,682,875	-0.44%
2024-09-12	21.01	21.14	20.48	20.50	13.01	qfq	9,779,791	203,286,443	-1.63%
2024-09-11	21.09	21.22	20.68	20.84	13.23	qfq	10,960,818	229,059,789	-0.67%
2024-09-10	20.76	21.15	20.34	20.98	13.32	qfq	13,081,384	270,965,399	1.45%
2024-09-09	20.41	20.97	20.34	20.68	13.13	qfq	10,043,466	208,305,782	0.34%
2024-09-06	21.10	21.37	20.58	20.61	13.08	qfq	12,546,310	262,116,139	-2.32%
2024-09-05	20.93	21.37	20.82	21.10	13.39	qfq	9,858,720	207,646,913	1.01%
2024-09-04	20.60	21.23	20.47	20.89	13.26	qfq	11,066,701	231,023,589	-0.81%
2024-09-03	20.98	21.40	20.95	21.06	13.37	qfq	13,838,624	292,670,981	0.05%
2024-09-02	21.93	22.18	21.04	21.05	13.36	qfq	18,548,316	399,923,007	-4.92%
2024-08-30	21.21	22.45	21.20	22.14	14.05	qfq	26,166,040	575,713,465	4.09%
2024-08-29	20.76	21.52	20.67	21.27	13.50	qfq	18,782,755	398,811,137	2.16%
2024-08-28	21.00	21.18	20.72	20.82	13.22	qfq	12,856,867	268,699,053	-0.81%
2024-08-27	21.30	21.42	20.88	20.99	13.32	qfq	14,368,965	303,485,229	-2.19%
2024-08-26	21.60	21.84	21.19	21.46	13.62	qfq	16,360,560	350,876,425	-0.37%
2024-08-23	21.55	21.69	21.16	21.54	13.67	qfq	16,344,597	350,838,764	-0.69%
2024-08-22	22.43	22.52	21.60	21.69	13.77	qfq	26,420,361	578,364,681	-3.21%
2024-08-21	24.05	24.37	22.11	22.41	14.23	qfq	39,826,641	917,223,954	-7.70%
2024-08-20	24.22	24.48	23.98	24.28	15.41	qfq	17,335,132	419,440,657	1.00%
2024-08-19	24.08	24.66	23.88	24.04	15.26	qfq	17,806,350	431,191,071	-0.95%
2024-08-16	24.99	25.23	24.22	24.27	15.41	qfq	28,911,945	715,600,346	-3.42%
2024-08-15	23.38	25.63	23.27	25.13	15.95	qfq	42,888,204	1,065,566,335	6.44%
2024-08-14	24.11	24.30	23.61	23.61	14.99	qfq	17,125,095	410,452,371	-2.40%
2024-08-13	23.59	24.35	23.46	24.19	15.36	qfq	18,441,074	441,649,747	2.15%
2024-08-12	23.81	24.18	23.43	23.68	15.03	qfq	18,122,910	430,690,642	-2.35%
2024-08-09	24.30	24.84	24.04	24.25	15.39	qfq	29,694,394	726,690,644	1.89%
2024-08-08	23.39	24.18	22.93	23.80	15.11	qfq	27,768,972	655,786,003	0.93%
2024-08-07	23.88	24.08	23.41	23.58	14.97	qfq	19,410,779	460,617,450	-1.67%
2024-08-06	24.62	24.76	23.49	23.98	15.22	qfq	25,696,950	613,494,778	0.46%
2024-08-05	25.30	26.09	23.83	23.87	15.15	qfq	37,378,577	928,643,434	-7.08%
2024-08-02	25.70	26.68	25.47	25.69	16.31	qfq	35,965,726	932,882,510	-1.61%
2024-08-01	24.63	26.66	24.61	26.11	16.57	qfq	51,388,298	1,326,862,357	5.92%
2024-07-31	23.89	24.97	23.69	24.65	15.65	qfq	36,642,053	900,286,723	2.45%
2024-07-30	23.30	24.10	22.91	24.06	15.27	qfq	31,735,298	752,607,146	2.12%
2024-07-29	23.48	24.15	23.25	23.56	14.96	qfq	26,121,047	621,380,309	0.60%
2024-07-26	23.60	24.12	23.34	23.42	14.87	qfq	33,519,102	791,520,104	-1.39%
2024-07-25	25.15	25.23	23.72	23.75	15.08	qfq	45,426,166	1,101,176,643	-7.19%
2024-07-24	25.31	26.09	24.98	25.59	16.24	qfq	33,100,169	846,160,359	0.87%
2024-07-23	26.63	26.63	25.34	25.37	16.10	qfq	40,197,056	1,043,108,907	-5.58%
2024-07-22	26.61	27.10	26.11	26.87	17.06	qfq	43,298,306	1,151,242,361	0.98%
2024-07-19	26.70	28.27	26.50	26.61	16.89	qfq	70,084,755	1,913,839,707	-1.81%
2024-07-18	25.13	27.24	24.90	27.10	17.20	qfq	60,375,695	1,572,864,785	6.23%
2024-07-17	26.74	27.38	25.21	25.51	16.19	qfq	64,218,506	1,699,584,173	-5.13%
2024-07-16	25.82	27.20	25.41	26.89	17.07	qfq	49,638,946	1,310,242,273	3.18%
2024-07-15	25.90	27.49	25.70	26.06	16.54	qfq	58,470,495	1,562,291,259	-1.70%
2024-07-12	24.50	26.84	24.50	26.51	16.83	qfq	57,740,834	1,487,855,234	6.04%
2024-07-11	26.00	26.00	24.60	25.00	15.87	qfq	47,711,985	1,198,546,087	-0.79%
2024-07-10	23.99	25.75	23.81	25.20	16.00	qfq	60,861,952	1,506,468,250	3.03%
2024-07-09	22.72	24.48	22.54	24.46	15.53	qfq	49,975,670	1,192,920,698	7.09%
2024-07-08	23.05	23.92	22.41	22.84	14.50	qfq	33,883,240	785,591,278	0.22%
2024-07-05	23.72	24.75	22.56	22.79	14.47	qfq	50,595,562	1,206,747,165	-4.72%
2024-07-04	23.88	24.28	23.69	23.92	15.18	qfq	35,212,643	843,405,454	-1.60%
2024-07-03	22.60	24.98	22.38	24.31	15.43	qfq	57,657,480	1,380,604,607	7.19%
2024-07-02	23.30	23.48	22.66	22.68	14.40	qfq	26,006,399	598,148,909	-4.02%
2024-07-01	23.32	23.77	22.52	23.63	15.00	qfq	33,053,141	763,270,090	0.51%
2024-06-28	23.72	24.50	23.26	23.51	14.92	qfq	45,168,406	1,077,701,985	-1.51%
2024-06-27	23.77	24.76	23.45	23.87	15.15	qfq	58,071,658	1,398,515,200	-1.61%
2024-06-26	21.25	24.79	20.48	24.26	15.40	qfq	67,977,500	1,541,116,314	12.68%
2024-06-25	22.45	22.96	21.50	21.53	13.67	qfq	42,942,199	954,653,514	-5.24%
2024-06-24	21.90	23.51	21.44	22.72	14.42	qfq	60,053,690	1,340,264,938	2.25%
2024-06-21	20.60	22.25	20.00	22.22	14.10	qfq	47,847,156	1,016,172,017	5.46%
2024-06-20	20.93	21.65	20.76	21.07	13.37	qfq	38,644,557	823,863,675	0.10%
2024-06-19	21.26	21.45	20.65	21.05	13.36	qfq	25,059,839	526,240,430	-0.99%
2024-06-18	21.45	21.49	20.91	21.26	13.50	qfq	25,380,441	536,790,229	-0.65%
2024-06-17	20.61	21.41	20.52	21.40	13.58	qfq	31,774,800	672,456,699	3.23%
2024-06-14	20.41	20.75	20.31	20.73	13.16	qfq	26,390,113	542,977,051	0.39%
2024-06-13	21.08	21.34	20.64	20.65	13.11	qfq	30,327,590	635,489,292	-2.04%
2024-06-12	21.02	21.26	20.89	21.08	13.38	qfq	25,174,889	530,036,246	-1.26%
2024-06-11	20.40	21.42	20.10	21.35	13.55	qfq	32,517,067	683,706,969	4.10%
2024-06-07	21.10	21.18	20.24	20.51	13.02	qfq	26,846,226	554,400,359	-2.33%
2024-06-06	21.05	21.56	20.48	21.00	13.33	qfq	33,441,283	702,843,561	0.86%
2024-06-05	20.89	21.68	20.82	20.82	13.22	qfq	32,878,160	698,353,633	-0.19%
2024-06-04	21.10	21.31	20.60	20.86	13.24	qfq	34,608,518	721,577,456	-2.80%
2024-06-03	20.66	21.88	20.48	21.46	13.62	qfq	54,187,640	1,153,563,298	3.42%
2024-05-31	19.85	21.23	19.71	20.75	13.17	qfq	46,517,677	952,876,350	3.91%
2024-05-30	18.91	20.05	18.71	19.97	12.68	qfq	27,208,800	535,705,912	4.50%
2024-05-29	19.08	19.42	18.95	19.11	12.13	qfq	12,489,650	239,233,857	-0.73%
2024-05-28	18.80	20.06	18.67	19.25	12.22	qfq	21,391,101	416,894,805	2.12%
2024-05-27	18.14	18.90	17.68	18.85	11.97	qfq	13,374,810	243,353,090	3.46%
2024-05-24	18.80	19.00	18.19	18.22	11.57	qfq	10,062,429	186,422,640	-3.70%
2024-05-23	19.26	19.44	18.90	18.92	12.01	qfq	9,051,230	172,571,699	-2.67%
2024-05-22	19.29	19.48	19.10	19.44	12.34	qfq	8,052,342	155,317,393	0.93%
2024-05-21	19.27	19.48	19.21	19.26	12.23	qfq	6,243,724	120,588,500	-1.18%
2024-05-20	19.36	19.66	19.14	19.49	12.37	qfq	9,022,667	175,375,417	0.67%
2024-05-17	19.02	19.39	18.70	19.36	12.29	qfq	9,679,018	184,705,355	1.79%
2024-05-16	19.50	19.65	18.97	19.02	12.07	qfq	13,011,447	250,235,886	-1.76%
2024-05-15	19.54	19.88	19.35	19.36	12.29	qfq	8,415,921	164,770,920	-1.73%
2024-05-14	19.81	20.24	19.63	19.70	12.51	qfq	11,450,376	227,801,295	0.15%
2024-05-13	19.49	19.98	19.16	19.67	12.49	qfq	10,084,526	198,146,586	-0.25%
2024-05-10	20.15	20.24	19.65	19.72	12.52	qfq	9,425,840	187,436,280	-1.69%
2024-05-09	19.84	20.23	19.79	20.06	12.73	qfq	10,518,032	210,739,206	2.03%
2024-05-08	20.17	20.17	19.60	19.66	12.48	qfq	11,215,735	222,406,517	-2.72%
2024-05-07	20.09	20.45	20.01	20.21	12.83	qfq	11,456,286	231,974,522	0.20%
2024-05-06	20.48	20.68	19.98	20.17	12.80	qfq	16,507,714	334,709,951	-0.79%
2024-04-30	20.20	20.65	20.15	20.33	12.81	qfq	16,176,538	329,159,038	-0.15%
2024-04-29	19.67	20.44	19.67	20.36	12.83	qfq	21,405,408	432,805,725	3.51%
2024-04-26	19.25	19.84	19.19	19.67	12.39	qfq	22,481,950	439,784,904	1.97%
2024-04-25	18.80	20.07	18.64	19.29	12.15	qfq	24,316,787	470,524,635	1.58%
2024-04-24	18.70	18.99	18.38	18.99	11.97	qfq	22,084,555	413,670,234	0.48%
2024-04-23	18.28	19.10	18.06	18.90	11.91	qfq	18,126,858	335,638,181	3.85%
2024-04-22	18.00	18.46	17.53	18.20	11.47	qfq	9,298,433	168,649,292	-0.22%
2024-04-19	18.29	18.60	18.01	18.24	11.49	qfq	13,400,685	245,234,357	-0.87%
2024-04-18	18.40	18.93	18.02	18.40	11.59	qfq	14,593,195	270,131,890	-0.54%
2024-04-17	17.50	18.55	17.40	18.50	11.66	qfq	17,313,201	313,620,145	8.70%
2024-04-16	17.91	18.17	17.02	17.02	10.72	qfq	16,133,595	282,161,645	-6.69%
2024-04-15	18.36	19.11	17.95	18.24	11.49	qfq	14,857,538	273,438,974	-2.77%
2024-04-12	18.78	19.20	18.60	18.76	11.82	qfq	14,386,940	271,400,684	1.68%
2024-04-11	18.57	19.59	18.41	18.45	11.63	qfq	18,816,578	356,538,493	0.82%
2024-04-10	18.89	18.91	18.12	18.30	11.53	qfq	8,489,019	155,884,189	-3.48%
2024-04-09	18.62	19.10	18.44	18.96	11.95	qfq	8,688,153	163,284,526	1.39%
2024-04-08	19.30	19.34	18.69	18.70	11.78	qfq	8,493,700	160,868,015	-3.36%
2024-04-03	19.25	19.80	18.79	19.35	12.19	qfq	11,977,741	231,495,153	0.05%
2024-04-02	19.74	19.88	19.21	19.34	12.19	qfq	11,155,552	217,158,394	-2.72%
2024-04-01	19.55	19.94	19.26	19.88	12.53	qfq	13,062,481	256,013,093	2.42%
2024-03-29	18.75	19.97	18.20	19.41	12.23	qfq	18,625,848	355,005,657	3.74%
2024-03-28	18.10	19.00	17.93	18.71	11.79	qfq	13,047,665	241,633,252	4.06%
2024-03-27	19.00	19.17	17.96	17.98	11.33	qfq	13,761,430	253,912,599	-6.60%
2024-03-26	19.41	19.79	19.07	19.25	12.13	qfq	11,710,736	227,069,643	-0.98%
2024-03-25	19.98	20.33	19.40	19.44	12.25	qfq	15,260,185	304,337,368	-4.00%
2024-03-22	20.78	21.02	20.14	20.25	12.76	qfq	15,307,833	314,529,544	-2.22%
2024-03-21	20.65	21.03	20.51	20.71	13.05	qfq	13,140,994	272,674,089	0.53%
2024-03-20	20.40	20.76	20.33	20.60	12.98	qfq	11,431,243	234,867,028	0.78%
2024-03-19	20.35	20.80	20.31	20.44	12.88	qfq	13,995,581	288,221,733	-0.34%
2024-03-18	20.31	20.61	20.10	20.51	12.92	qfq	16,346,617	332,991,313	2.09%
2024-03-15	20.17	20.17	19.50	20.09	12.66	qfq	12,188,849	241,632,512	1.36%
2024-03-14	19.72	20.04	19.51	19.82	12.49	qfq	12,449,210	246,643,559	-1.10%
2024-03-13	20.00	20.33	19.91	20.04	12.63	qfq	15,391,672	309,640,144	0.20%
2024-03-12	19.90	20.41	19.72	20.00	12.60	qfq	15,125,101	302,641,512	0.50%
2024-03-11	19.60	19.91	19.31	19.90	12.54	qfq	13,797,047	270,678,979	1.12%
2024-03-08	19.60	19.80	19.26	19.68	12.40	qfq	14,464,666	283,304,722	2.02%
2024-03-07	20.21	20.40	19.23	19.29	12.15	qfq	20,125,644	397,720,441	-2.72%
2024-03-06	19.88	20.34	19.53	19.83	12.49	qfq	22,877,089	454,270,079	-1.93%
2024-03-05	20.73	20.93	20.05	20.22	12.74	qfq	38,197,557	782,625,479	-4.85%
2024-03-04	20.10	21.30	19.39	21.25	13.39	qfq	37,954,768	774,600,889	6.78%
2024-03-01	19.49	19.93	19.27	19.90	12.54	qfq	21,919,402	431,701,927	3.16%
2024-02-29	17.95	19.48	17.95	19.29	12.15	qfq	21,458,762	408,184,268	7.47%
2024-02-28	19.34	19.82	17.90	17.95	11.31	qfq	20,718,558	392,800,415	-7.33%
2024-02-27	18.67	19.39	18.40	19.37	12.20	qfq	18,190,929	344,844,974	3.25%
2024-02-26	18.55	19.12	18.39	18.76	11.82	qfq	17,660,973	331,262,315	2.63%
2024-02-23	18.18	18.37	17.80	18.28	11.52	qfq	14,110,674	255,153,157	1.56%
2024-02-22	17.38	18.15	17.38	18.00	11.34	qfq	16,747,959	299,809,274	3.69%
2024-02-21	17.40	17.99	17.19	17.36	10.94	qfq	16,240,031	286,419,805	-1.42%
2024-02-20	17.16	17.79	16.83	17.61	11.10	qfq	16,216,865	279,674,422	0.69%
2024-02-19	17.70	17.96	17.00	17.49	11.02	qfq	22,184,177	387,348,371	4.42%
2024-02-08	16.35	17.27	16.01	16.75	10.55	qfq	18,201,067	307,141,836	4.82%
2024-02-07	15.01	16.76	14.99	15.98	10.07	qfq	22,612,336	364,444,725	7.25%
2024-02-06	13.20	15.13	13.20	14.90	9.39	qfq	18,610,492	266,929,812	8.84%
2024-02-05	14.90	15.19	13.17	13.69	8.63	qfq	20,122,538	281,343,611	-9.34%
2024-02-02	16.00	16.26	14.47	15.10	9.51	qfq	15,313,384	234,216,956	-5.39%
2024-02-01	15.90	16.41	15.68	15.96	10.06	qfq	10,145,599	162,867,275	-0.13%
2024-01-31	16.84	16.99	15.90	15.98	10.07	qfq	13,132,318	214,959,193	-5.05%
2024-01-30	17.54	17.69	16.80	16.83	10.60	qfq	8,592,547	147,980,824	-3.33%
2024-01-29	18.15	18.66	17.41	17.41	10.97	qfq	10,140,851	181,089,962	-2.52%
2024-01-26	18.31	18.45	17.86	17.86	11.25	qfq	8,292,970	149,907,351	-3.15%
2024-01-25	17.90	18.52	17.75	18.44	11.62	qfq	7,544,374	137,639,981	2.84%
2024-01-24	18.10	18.35	17.26	17.93	11.30	qfq	8,494,282	150,537,632	0.00%
2024-01-23	17.51	18.03	17.36	17.93	11.30	qfq	8,881,922	158,189,849	2.28%
2024-01-22	18.70	18.80	17.34	17.53	11.05	qfq	10,863,581	196,245,206	-6.51%
2024-01-19	18.91	19.23	18.75	18.75	11.81	qfq	5,779,059	109,532,054	-1.47%
2024-01-18	18.84	19.12	18.38	19.03	11.99	qfq	9,542,776	178,405,351	1.01%
2024-01-17	19.33	19.45	18.84	18.84	11.87	qfq	6,025,167	115,380,321	-3.38%
2024-01-16	19.67	19.70	19.16	19.50	12.29	qfq	6,437,640	124,884,526	-0.86%
2024-01-15	19.35	19.87	19.21	19.67	12.39	qfq	7,773,769	152,459,169	0.87%
2024-01-12	19.90	19.92	19.45	19.50	12.29	qfq	6,663,861	130,900,582	-2.30%
2024-01-11	19.51	20.05	19.35	19.96	12.58	qfq	7,688,487	152,248,181	2.31%
2024-01-10	19.85	19.91	19.31	19.51	12.29	qfq	8,327,793	163,160,456	-2.35%
2024-01-09	20.12	20.34	19.77	19.98	12.59	qfq	7,410,517	148,690,275	0.50%
2024-01-08	20.58	20.58	19.88	19.88	12.53	qfq	7,441,388	149,542,452	-3.31%
2024-01-05	20.89	21.12	20.50	20.56	12.95	qfq	7,305,765	152,056,059	-1.63%
2024-01-04	21.40	21.46	20.81	20.90	13.17	qfq	9,031,038	189,570,954	-2.43%
2024-01-03	22.06	22.20	21.35	21.42	13.50	qfq	11,504,796	248,990,131	-3.43%
2024-01-02	22.69	22.69	22.13	22.18	13.98	qfq	7,959,767	177,353,182	-2.25%
2023-12-29	22.25	22.78	22.19	22.69	14.30	qfq	8,036,822	181,607,615	1.79%
2023-12-28	21.58	22.38	21.35	22.29	14.04	qfq	9,277,150	203,882,009	2.96%
2023-12-27	21.57	21.88	21.43	21.65	13.64	qfq	7,418,067	160,681,518	0.84%
2023-12-26	22.13	22.20	21.43	21.47	13.53	qfq	6,672,823	144,606,136	-2.98%
2023-12-25	21.80	22.25	21.80	22.13	13.94	qfq	6,421,875	141,870,782	1.14%
2023-12-22	22.48	22.60	21.77	21.88	13.79	qfq	10,459,203	231,051,103	-2.76%
2023-12-21	22.03	22.78	22.01	22.50	14.18	qfq	8,071,509	180,414,466	1.26%
2023-12-20	22.81	22.94	22.22	22.22	14.00	qfq	7,035,279	158,322,764	-2.42%
2023-12-19	22.57	22.90	22.42	22.77	14.35	qfq	6,897,144	156,273,732	0.89%
2023-12-18	23.11	23.73	22.50	22.57	14.22	qfq	8,716,071	199,537,151	-3.34%
2023-12-15	23.70	24.00	23.26	23.35	14.71	qfq	9,848,376	231,597,516	-1.93%
2023-12-14	24.05	24.35	23.76	23.81	15.00	qfq	10,691,928	256,532,167	-0.29%
2023-12-13	24.00	24.42	23.82	23.88	15.05	qfq	10,515,553	252,432,290	-1.04%
2023-12-12	24.05	24.22	23.70	24.13	15.20	qfq	12,619,235	302,701,879	0.84%
2023-12-11	23.20	23.97	22.79	23.93	15.08	qfq	13,443,039	314,731,056	3.15%
2023-12-08	22.85	23.29	22.70	23.20	14.62	qfq	13,744,377	317,326,698	1.98%
2023-12-07	22.83	22.86	22.41	22.75	14.33	qfq	8,939,815	202,367,025	-0.13%
2023-12-06	22.95	23.15	22.67	22.78	14.35	qfq	9,591,404	218,907,841	-0.96%
2023-12-05	23.67	23.70	23.00	23.00	14.49	qfq	7,886,474	183,369,815	-3.04%
2023-12-04	24.18	24.18	23.70	23.72	14.95	qfq	8,086,135	193,137,511	-1.50%
2023-12-01	23.82	24.15	23.55	24.08	15.17	qfq	8,073,120	192,399,820	1.35%
2023-11-30	24.25	24.25	23.55	23.76	14.97	qfq	9,243,779	219,738,923	-2.02%
2023-11-29	24.24	24.58	24.16	24.25	15.28	qfq	8,082,189	197,096,235	0.08%
2023-11-28	24.09	24.49	23.99	24.23	15.27	qfq	8,980,590	217,482,288	0.46%
2023-11-27	23.90	24.32	23.73	24.12	15.20	qfq	9,432,400	226,711,535	1.30%
2023-11-24	24.50	24.50	23.75	23.81	15.00	qfq	10,468,777	250,738,301	-3.33%
2023-11-23	24.35	24.68	24.06	24.63	15.52	qfq	10,116,631	246,949,489	1.07%
2023-11-22	24.91	25.00	24.37	24.37	15.36	qfq	11,299,380	278,402,640	-2.68%
2023-11-21	25.55	25.61	24.95	25.04	15.78	qfq	12,571,722	317,685,637	-1.84%
2023-11-20	25.81	25.85	25.34	25.51	16.07	qfq	12,792,903	326,932,462	-0.97%
2023-11-17	25.50	25.80	25.30	25.76	16.23	qfq	12,386,702	317,197,543	0.23%
2023-11-16	25.95	26.48	25.69	25.70	16.19	qfq	16,497,207	428,758,112	-2.50%
2023-11-15	26.50	27.32	25.92	26.36	16.61	qfq	30,098,417	799,588,822	1.38%
2023-11-14	25.38	26.25	25.34	26.00	16.38	qfq	17,728,684	458,413,998	2.16%
2023-11-13	25.45	25.85	25.23	25.45	16.04	qfq	11,261,325	286,663,100	0.75%
2023-11-10	25.12	25.76	25.10	25.26	15.92	qfq	11,669,177	296,850,318	-0.20%
2023-11-09	25.80	26.08	25.31	25.31	15.95	qfq	14,525,729	372,095,053	-1.67%
2023-11-08	25.64	26.24	25.47	25.74	16.22	qfq	21,759,980	561,709,293	0.47%
2023-11-07	25.30	25.80	25.11	25.62	16.14	qfq	15,516,902	396,729,212	0.39%
2023-11-06	25.25	25.63	25.01	25.52	16.08	qfq	20,300,420	515,251,291	1.15%
2023-11-03	24.60	25.40	24.54	25.23	15.90	qfq	20,511,412	513,739,740	3.40%
2023-11-02	25.15	25.24	24.39	24.40	15.37	qfq	16,602,135	411,489,058	-1.97%
2023-11-01	24.79	26.10	24.60	24.89	15.68	qfq	23,193,074	584,718,290	-0.48%
2023-10-31	24.54	25.30	24.33	25.01	15.76	qfq	25,169,421	626,768,562	1.92%
2023-10-30	23.00	24.85	23.00	24.54	15.46	qfq	20,754,406	502,634,387	5.55%
2023-10-27	22.97	23.39	22.59	23.25	14.65	qfq	10,984,231	252,642,644	1.13%
2023-10-26	22.69	23.06	22.55	22.99	14.49	qfq	8,591,009	195,887,807	-0.17%
2023-10-25	22.56	23.42	22.45	23.03	14.51	qfq	13,138,730	300,985,349	2.08%
2023-10-24	22.41	22.78	21.43	22.56	14.21	qfq	17,046,962	375,716,507	0.45%
2023-10-23	22.63	23.43	22.27	22.46	14.15	qfq	9,839,873	223,547,333	-2.98%
2023-10-20	24.03	24.60	23.10	23.15	14.59	qfq	15,576,578	367,585,225	-4.77%
2023-10-19	23.32	25.37	23.29	24.31	15.32	qfq	24,221,256	597,810,383	3.36%
2023-10-18	24.24	24.64	23.46	23.52	14.82	qfq	9,778,227	233,484,025	-2.45%
2023-10-17	24.31	24.54	23.82	24.11	15.19	qfq	7,827,448	188,671,941	-0.62%
2023-10-16	24.75	24.83	24.04	24.26	15.29	qfq	12,578,361	306,475,475	-2.96%
2023-10-13	24.87	25.24	24.79	25.00	15.75	qfq	16,818,297	421,071,095	1.09%
2023-10-12	24.81	24.88	24.40	24.73	15.58	qfq	12,916,923	318,179,878	-0.84%
2023-10-11	25.05	25.30	24.68	24.94	15.71	qfq	23,289,915	580,661,656	1.14%
2023-10-10	24.03	24.85	24.03	24.66	15.54	qfq	17,681,598	433,734,563	2.66%
2023-10-09	23.63	24.20	23.50	24.02	15.13	qfq	8,013,157	191,892,503	1.14%
2023-09-28	23.39	23.89	23.30	23.75	14.96	qfq	9,391,838	222,194,171	2.24%
2023-09-27	23.00	23.55	23.00	23.23	14.64	qfq	7,281,025	170,043,230	0.48%
2023-09-26	23.21	23.55	23.00	23.12	14.57	qfq	8,531,414	198,177,023	-1.07%
2023-09-25	24.00	24.08	23.20	23.37	14.73	qfq	11,880,648	278,192,018	-3.43%
2023-09-22	23.48	24.20	23.34	24.20	15.25	qfq	9,380,545	224,130,838	2.98%
2023-09-21	23.37	23.80	23.29	23.50	14.81	qfq	6,456,173	151,812,275	0.30%
2023-09-20	23.85	24.13	23.42	23.43	14.76	qfq	7,753,987	183,450,714	-1.51%
2023-09-19	24.10	24.10	23.55	23.79	14.99	qfq	7,345,039	174,805,884	-1.33%
2023-09-18	24.40	24.56	24.01	24.11	15.19	qfq	7,690,902	186,606,286	-2.11%
2023-09-15	24.68	25.06	23.95	24.63	15.52	qfq	9,444,825	231,859,691	1.11%
2023-09-14	24.74	24.84	24.23	24.36	15.35	qfq	7,432,160	181,376,704	-1.34%
2023-09-13	25.10	25.35	24.40	24.69	15.56	qfq	11,004,171	272,450,606	-2.06%
2023-09-12	25.17	25.44	24.99	25.21	15.88	qfq	9,343,352	235,622,683	-0.12%
2023-09-11	25.13	25.59	25.00	25.24	15.90	qfq	11,889,722	300,336,532	0.12%
2023-09-08	25.06	25.38	24.93	25.21	15.88	qfq	9,328,182	235,166,068	0.60%
2023-09-07	25.62	25.80	25.03	25.06	15.79	qfq	15,748,144	399,699,471	-3.17%
2023-09-06	24.61	26.20	24.49	25.88	16.31	qfq	24,344,889	623,005,350	4.14%
2023-09-05	24.83	25.36	24.67	24.85	15.66	qfq	17,750,150	444,023,867	0.73%
2023-09-04	24.13	24.68	23.87	24.67	15.54	qfq	12,527,907	304,436,003	3.48%
2023-09-01	24.10	24.45	23.80	23.84	15.02	qfq	9,684,546	232,320,548	-1.69%
2023-08-31	23.85	24.54	23.65	24.25	15.28	qfq	16,818,291	406,651,944	1.85%
2023-08-30	23.42	24.55	23.34	23.81	15.00	qfq	21,327,752	510,763,558	2.63%
2023-08-29	22.37	23.30	22.33	23.20	14.62	qfq	12,180,731	279,409,905	3.90%
2023-08-28	24.25	24.26	22.29	22.33	14.07	qfq	12,229,113	281,281,689	-0.93%
2023-08-25	23.12	23.54	22.41	22.54	14.20	qfq	9,616,436	219,637,771	-3.72%
2023-08-24	23.60	23.83	23.21	23.41	14.75	qfq	7,520,632	177,043,584	0.77%
2023-08-23	23.70	23.70	23.21	23.23	14.64	qfq	6,210,254	145,652,409	-2.19%
2023-08-22	23.70	23.84	22.97	23.75	14.96	qfq	10,520,989	246,235,091	1.45%
2023-08-21	23.71	24.19	23.38	23.41	14.75	qfq	9,343,012	221,275,882	-2.05%
2023-08-18	24.64	25.01	23.90	23.90	15.06	qfq	8,718,967	212,500,686	-3.78%
2023-08-17	24.33	24.95	24.33	24.84	15.65	qfq	6,432,356	159,070,651	1.35%
2023-08-16	24.90	25.26	24.50	24.51	15.44	qfq	8,408,298	208,054,126	-2.58%
2023-08-15	25.55	26.06	24.96	25.16	15.85	qfq	7,665,896	195,442,417	-1.60%
2023-08-14	24.99	25.63	24.80	25.57	16.11	qfq	6,670,099	167,959,818	0.95%
2023-08-11	26.20	26.27	25.31	25.33	15.96	qfq	7,572,422	195,088,185	-3.58%
2023-08-10	25.78	26.27	25.70	26.27	16.55	qfq	7,049,207	183,892,522	1.86%
2023-08-09	26.15	26.32	25.73	25.79	16.25	qfq	8,471,925	220,065,124	-1.86%
2023-08-08	26.41	26.67	26.14	26.28	16.56	qfq	7,925,829	209,158,460	-0.94%
2023-08-07	26.25	26.72	26.15	26.53	16.72	qfq	10,546,473	278,812,337	1.26%
2023-08-04	26.32	26.70	26.01	26.20	16.51	qfq	12,594,908	330,779,485	-0.23%
2023-08-03	26.02	26.36	25.98	26.26	16.55	qfq	7,932,699	207,779,784	0.65%
2023-08-02	26.90	27.08	26.06	26.09	16.44	qfq	16,486,033	435,048,072	-3.66%
2023-08-01	26.98	27.19	26.68	27.08	17.06	qfq	10,589,033	285,812,784	0.59%
2023-07-31	26.85	27.11	26.52	26.92	16.96	qfq	15,223,169	408,800,728	0.26%
2023-07-28	27.48	27.75	26.63	26.85	16.92	qfq	19,699,684	532,159,473	-3.03%
2023-07-27	28.49	28.92	27.45	27.69	17.45	qfq	22,233,888	624,228,084	-4.35%
2023-07-26	30.28	30.37	28.82	28.95	18.24	qfq	20,578,554	602,751,426	-5.08%
2023-07-25	30.57	30.80	29.80	30.50	19.22	qfq	21,285,404	643,622,879	0.49%
2023-07-24	29.90	31.55	29.50	30.35	19.12	qfq	29,603,343	908,736,487	2.02%
2023-07-21	28.90	30.07	28.73	29.75	18.75	qfq	18,679,743	553,138,626	1.95%
2023-07-20	29.97	30.87	29.17	29.18	18.39	qfq	25,773,633	772,927,845	-3.79%
2023-07-19	28.95	30.64	28.88	30.33	19.11	qfq	35,237,825	1,065,756,856	3.69%
2023-07-18	29.61	30.35	29.16	29.25	18.43	qfq	19,978,399	592,662,290	-1.71%
2023-07-17	28.70	29.96	28.70	29.76	18.75	qfq	21,041,517	622,333,359	2.62%