SECURITY DETAIL · RAW DATA

容大感光300576.SZ

ASZSECNYSTOCK

最近收盘价29.122026-07-17

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）21,951,888

成交额（元）666,516,179

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 6 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
2026-06-03	2026-06-10	cash_dividend	0.07	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-03	2026-06-10	bonus_share	—	—	0.1	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-27	cash_dividend	0.09	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-27	bonus_share	—	—	0.2	—	AKSHARE_CNINFO_DIVIDEND
2024-05-08	2024-05-16	cash_dividend	0.075	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-08	2024-05-16	bonus_share	—	—	0.2	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	31.75	31.86	29.00	29.12	29.12	qfq	21,951,888	666,516,179	-8.20%
2026-07-16	33.66	33.74	31.47	31.72	31.72	qfq	18,680,213	609,050,943	-6.21%
2026-07-15	36.20	37.25	33.72	33.82	33.82	qfq	17,766,814	616,932,041	-6.03%
2026-07-14	36.88	37.04	34.00	35.99	35.99	qfq	19,879,775	707,135,098	-0.69%
2026-07-13	39.68	40.26	36.09	36.24	36.24	qfq	21,638,136	819,963,025	-8.97%
2026-07-10	42.86	44.35	39.80	39.81	39.81	qfq	26,052,756	1,093,978,772	-7.09%
2026-07-09	41.46	43.00	39.92	42.85	42.85	qfq	20,291,721	842,356,074	5.31%
2026-07-08	42.55	43.05	39.81	40.69	40.69	qfq	16,911,623	695,374,002	-4.71%
2026-07-07	43.47	43.88	42.00	42.70	42.70	qfq	14,961,572	643,180,416	-2.27%
2026-07-06	46.61	46.85	43.07	43.69	43.69	qfq	24,863,478	1,106,731,902	-4.73%
2026-07-03	49.10	49.79	45.86	45.86	45.86	qfq	27,186,422	1,282,142,213	-8.55%
2026-07-02	49.33	52.65	46.80	50.15	50.15	qfq	32,110,072	1,617,403,592	-1.76%
2026-07-01	51.28	53.46	50.38	51.05	51.05	qfq	31,721,946	1,648,596,251	-0.33%
2026-06-30	50.06	51.42	48.30	51.22	51.22	qfq	32,390,893	1,627,232,601	2.32%
2026-06-29	51.19	55.83	48.69	50.06	50.06	qfq	44,777,607	2,302,579,664	-2.15%
2026-06-26	50.30	54.00	50.16	51.16	51.16	qfq	37,369,468	1,964,982,917	0.10%
2026-06-25	53.00	53.50	50.00	51.11	51.11	qfq	28,927,214	1,482,067,229	-3.18%
2026-06-24	50.71	53.57	49.84	52.79	52.79	qfq	29,241,348	1,527,560,515	3.07%
2026-06-23	55.00	55.00	50.60	51.22	51.22	qfq	31,613,364	1,649,533,136	-5.01%
2026-06-22	52.80	54.90	50.10	53.92	53.92	qfq	41,542,922	2,187,840,353	8.34%
2026-06-18	50.64	51.22	48.98	49.77	49.77	qfq	25,328,807	1,258,129,039	-2.83%
2026-06-17	48.80	52.33	48.18	51.22	51.22	qfq	29,889,156	1,512,103,007	2.69%
2026-06-16	49.00	51.70	48.80	49.88	49.88	qfq	34,359,374	1,720,366,235	1.92%
2026-06-15	48.24	49.62	45.77	48.94	48.94	qfq	39,145,493	1,883,416,305	8.27%
2026-06-12	47.45	49.29	45.03	45.20	45.20	qfq	57,708,602	2,716,343,973	0.00%
2026-06-11	43.00	46.99	42.85	45.20	45.20	qfq	56,243,177	2,547,221,706	3.60%
2026-06-10	42.40	44.21	41.78	43.63	43.63	qfq	49,967,226	2,148,647,170	-5.54%
2026-06-09	40.64	46.75	39.51	46.19	41.93	qfq	47,098,063	2,068,539,234	15.94%
2026-06-08	39.31	41.39	39.31	39.84	36.16	qfq	17,810,186	719,235,740	-4.62%
2026-06-05	40.80	44.26	38.88	41.77	37.92	qfq	35,001,641	1,468,037,330	0.89%
2026-06-04	40.27	42.08	40.10	41.40	37.58	qfq	17,139,024	710,873,406	0.83%
2026-06-03	41.20	42.90	40.50	41.06	37.27	qfq	25,399,898	1,058,955,484	-2.42%
2026-06-02	42.52	44.04	41.94	42.08	38.20	qfq	20,549,461	875,050,675	-1.03%
2026-06-01	43.36	45.17	42.50	42.52	38.60	qfq	21,780,671	953,097,402	-2.32%
2026-05-29	47.00	48.24	42.96	43.53	39.51	qfq	37,153,494	1,674,442,403	-8.16%
2026-05-28	44.62	47.97	44.50	47.40	43.03	qfq	39,995,573	1,868,671,626	4.52%
2026-05-27	48.25	48.26	45.00	45.35	41.16	qfq	41,291,533	1,922,671,055	-5.99%
2026-05-26	50.00	50.88	46.66	48.24	43.79	qfq	62,098,414	2,981,101,968	-7.59%
2026-05-25	50.24	54.94	47.88	52.20	47.38	qfq	77,816,363	4,008,867,177	14.02%
2026-05-22	42.86	46.70	42.60	45.78	41.56	qfq	43,815,508	1,970,486,841	7.82%
2026-05-21	45.15	45.68	42.00	42.46	38.54	qfq	35,878,697	1,585,511,614	-5.39%
2026-05-20	45.52	45.89	43.88	44.88	40.74	qfq	30,092,731	1,345,344,151	-2.41%
2026-05-19	44.15	47.00	43.82	45.99	41.75	qfq	39,291,580	1,797,281,215	1.37%
2026-05-18	42.55	47.30	41.48	45.37	41.18	qfq	51,436,475	2,289,454,836	6.63%
2026-05-15	40.90	43.99	40.80	42.55	38.62	qfq	39,301,902	1,681,221,094	3.00%
2026-05-14	40.66	42.50	39.78	41.31	37.50	qfq	30,609,233	1,253,108,543	0.93%
2026-05-13	38.94	40.98	38.55	40.93	37.15	qfq	22,742,352	913,342,612	3.02%
2026-05-12	39.00	39.94	38.70	39.73	36.06	qfq	20,669,098	816,233,122	2.48%
2026-05-11	38.02	39.17	38.02	38.77	35.19	qfq	14,951,880	578,194,724	2.48%
2026-05-08	38.20	38.40	37.71	37.83	34.34	qfq	10,366,514	393,519,280	-2.45%
2026-05-07	37.79	38.96	37.60	38.78	35.20	qfq	13,508,171	520,412,168	3.03%
2026-05-06	37.79	38.59	37.58	37.64	34.17	qfq	14,448,223	549,595,896	1.59%
2026-04-30	37.57	38.02	37.00	37.05	33.63	qfq	10,070,641	375,474,737	-1.38%
2026-04-29	37.71	38.28	37.36	37.57	34.10	qfq	9,601,456	362,755,463	-1.85%
2026-04-28	38.19	38.42	37.21	38.28	34.75	qfq	14,997,557	567,916,456	-0.85%
2026-04-27	37.38	40.41	37.37	38.61	35.05	qfq	25,926,015	1,013,483,455	3.48%
2026-04-24	37.62	38.75	37.30	37.31	33.87	qfq	11,128,135	422,460,480	-1.50%
2026-04-23	38.80	39.11	37.81	37.88	34.38	qfq	13,278,148	509,908,800	-1.04%
2026-04-22	37.30	38.70	37.02	38.28	34.75	qfq	16,553,839	627,958,638	2.85%
2026-04-21	36.99	37.70	36.76	37.22	33.79	qfq	9,676,122	359,448,767	0.65%
2026-04-20	35.98	37.06	35.88	36.98	33.57	qfq	10,749,105	392,790,302	2.55%
2026-04-17	35.28	36.18	35.05	36.06	32.73	qfq	9,805,390	351,192,286	1.98%
2026-04-16	34.90	35.55	34.63	35.36	32.10	qfq	5,593,909	196,695,921	1.76%
2026-04-15	35.65	35.65	34.71	34.75	31.54	qfq	5,048,180	177,044,443	-1.73%
2026-04-14	35.34	35.65	35.07	35.36	32.10	qfq	6,146,626	217,485,579	1.17%
2026-04-13	34.80	35.27	34.77	34.95	31.72	qfq	4,125,789	144,637,817	0.09%
2026-04-10	35.17	35.50	34.92	34.92	31.70	qfq	5,623,027	198,068,265	0.17%
2026-04-09	34.70	35.39	34.63	34.86	31.64	qfq	6,021,672	211,066,689	-0.80%
2026-04-08	34.39	35.14	34.18	35.14	31.90	qfq	8,126,438	282,469,126	4.77%
2026-04-07	33.00	33.75	33.00	33.54	30.44	qfq	3,834,786	128,472,868	1.85%
2026-04-03	33.19	33.66	32.93	32.93	29.89	qfq	4,144,736	137,912,614	-0.39%
2026-04-02	34.02	34.20	32.85	33.06	30.01	qfq	5,016,673	167,309,764	-3.53%
2026-04-01	34.26	34.38	33.94	34.27	31.11	qfq	4,119,262	140,767,823	2.02%
2026-03-31	34.27	34.43	33.50	33.59	30.49	qfq	4,253,709	144,356,683	-2.07%
2026-03-30	33.75	34.39	33.41	34.30	31.13	qfq	3,965,007	134,678,050	0.15%
2026-03-27	33.01	34.55	33.00	34.25	31.09	qfq	5,468,771	186,521,011	1.69%
2026-03-26	34.41	34.70	33.51	33.68	30.57	qfq	4,682,893	159,548,552	-3.08%
2026-03-25	34.37	35.05	34.30	34.75	31.54	qfq	6,393,919	221,876,811	2.42%
2026-03-24	34.36	34.44	32.98	33.93	30.80	qfq	5,862,244	197,048,999	1.28%
2026-03-23	34.80	35.18	33.21	33.50	30.41	qfq	7,854,194	268,480,795	-5.39%
2026-03-20	36.81	36.95	35.40	35.41	32.14	qfq	6,366,520	230,599,238	-2.80%
2026-03-19	37.15	37.30	36.17	36.43	33.07	qfq	6,851,108	251,278,280	-3.37%
2026-03-18	37.43	37.75	37.03	37.70	34.22	qfq	4,360,520	163,232,267	1.56%
2026-03-17	38.37	38.37	37.10	37.12	33.69	qfq	5,492,070	206,737,401	-3.33%
2026-03-16	37.39	38.43	37.01	38.40	34.86	qfq	6,413,494	242,472,698	1.69%
2026-03-13	37.33	38.43	37.30	37.76	34.28	qfq	5,349,932	202,517,220	-0.03%
2026-03-12	38.09	38.21	37.45	37.77	34.28	qfq	4,926,333	186,107,368	-0.61%
2026-03-11	38.25	38.95	37.91	38.00	34.49	qfq	5,875,553	224,938,846	-1.17%
2026-03-10	37.89	38.49	37.61	38.45	34.90	qfq	8,051,035	307,010,559	3.08%
2026-03-09	37.10	37.39	35.80	37.30	33.86	qfq	8,856,315	323,229,182	-1.35%
2026-03-06	37.51	38.00	37.50	37.81	34.32	qfq	5,511,943	208,424,494	0.11%
2026-03-05	38.00	38.62	37.50	37.77	34.28	qfq	8,433,884	320,991,954	1.64%
2026-03-04	37.00	38.25	36.99	37.16	33.73	qfq	7,452,167	279,905,923	-1.33%
2026-03-03	40.57	40.99	37.50	37.66	34.18	qfq	17,016,348	659,561,010	-7.20%
2026-03-02	41.00	41.72	40.46	40.58	36.84	qfq	11,177,854	456,916,760	-3.70%
2026-02-27	42.20	42.30	41.78	42.14	38.25	qfq	7,673,006	322,614,004	-1.13%
2026-02-26	42.36	42.75	42.02	42.62	38.69	qfq	11,144,619	472,363,676	0.05%
2026-02-25	41.38	42.80	41.15	42.60	38.67	qfq	16,105,497	680,735,971	2.40%
2026-02-24	41.20	41.98	40.51	41.60	37.76	qfq	10,935,309	452,743,293	2.01%
2026-02-13	40.64	41.76	40.64	40.78	37.02	qfq	9,358,227	385,472,908	0.10%
2026-02-12	40.66	40.97	40.39	40.74	36.98	qfq	6,448,169	262,572,420	0.34%
2026-02-11	40.55	41.38	40.55	40.60	36.85	qfq	5,233,884	214,011,397	-0.98%
2026-02-10	41.00	41.95	40.96	41.00	37.22	qfq	7,901,402	327,034,211	-0.46%
2026-02-09	40.76	41.39	40.62	41.19	37.39	qfq	8,219,212	337,330,743	2.97%
2026-02-06	39.50	40.50	39.45	40.00	36.31	qfq	5,943,893	238,571,225	0.10%
2026-02-05	40.20	40.25	39.34	39.96	36.27	qfq	6,355,061	253,141,638	-1.38%
2026-02-04	40.99	40.99	40.00	40.52	36.78	qfq	6,131,520	247,462,298	-0.69%
2026-02-03	40.40	40.82	40.00	40.80	37.03	qfq	7,395,395	299,495,032	2.77%
2026-02-02	40.72	41.30	39.70	39.70	36.04	qfq	8,103,874	326,734,966	-3.08%
2026-01-30	41.07	41.69	40.41	40.96	37.18	qfq	8,981,968	368,933,491	-1.35%
2026-01-29	43.03	43.06	41.52	41.52	37.69	qfq	13,504,140	570,243,881	-4.29%
2026-01-28	42.30	43.90	41.94	43.38	39.38	qfq	20,469,536	878,305,490	2.43%
2026-01-27	41.35	42.49	40.65	42.35	38.44	qfq	13,268,113	553,324,037	1.66%
2026-01-26	43.77	43.94	41.17	41.66	37.82	qfq	18,889,303	800,477,108	-4.80%
2026-01-23	43.20	44.20	43.10	43.76	39.72	qfq	15,096,938	658,145,717	0.74%
2026-01-22	44.88	44.97	43.24	43.44	39.43	qfq	16,811,618	735,839,283	-2.80%
2026-01-21	43.59	45.00	42.85	44.69	40.57	qfq	23,012,061	1,017,439,498	0.86%
2026-01-20	43.70	44.36	42.50	44.31	40.22	qfq	21,151,690	916,998,468	2.29%
2026-01-19	44.00	44.27	43.30	43.32	39.32	qfq	16,085,609	701,454,054	-1.55%
2026-01-16	46.36	46.36	43.96	44.00	39.94	qfq	32,554,105	1,453,858,970	-2.85%
2026-01-15	42.86	45.60	42.65	45.29	41.11	qfq	47,171,084	2,100,568,200	4.52%
2026-01-14	42.66	44.60	42.37	43.33	39.33	qfq	29,800,801	1,290,382,071	1.52%
2026-01-13	44.50	45.27	42.35	42.68	38.74	qfq	29,239,137	1,274,973,310	-4.03%
2026-01-12	43.47	44.50	43.20	44.47	40.37	qfq	34,407,149	1,514,471,185	1.37%
2026-01-09	43.21	44.09	42.90	43.87	39.82	qfq	30,440,106	1,328,217,145	0.27%
2026-01-08	44.28	45.30	43.35	43.75	39.71	qfq	45,003,028	1,984,684,170	-1.84%
2026-01-07	43.00	47.50	42.29	44.57	40.46	qfq	68,158,953	3,008,525,864	9.75%
2026-01-06	39.51	40.83	39.39	40.61	36.86	qfq	25,126,742	1,013,237,299	2.19%
2026-01-05	38.85	39.95	38.82	39.74	36.07	qfq	14,716,769	582,107,979	3.09%
2025-12-31	39.20	39.77	38.44	38.55	34.99	qfq	14,685,620	573,850,223	-1.08%
2025-12-30	39.26	39.71	38.71	38.97	35.37	qfq	14,579,570	570,731,002	-1.47%
2025-12-29	39.91	40.03	39.25	39.55	35.90	qfq	12,848,619	508,623,213	-1.40%
2025-12-26	41.00	41.18	39.80	40.11	36.41	qfq	20,121,317	811,626,146	-2.93%
2025-12-25	40.61	41.41	39.88	41.32	37.51	qfq	24,491,432	997,479,576	1.57%
2025-12-24	40.78	41.20	40.22	40.68	36.93	qfq	18,518,418	752,246,199	-0.54%
2025-12-23	40.50	41.41	40.37	40.90	37.13	qfq	21,089,478	863,038,133	0.37%
2025-12-22	39.05	41.19	39.04	40.75	36.99	qfq	26,014,103	1,050,164,594	4.38%
2025-12-19	40.23	40.80	38.80	39.04	35.44	qfq	20,968,274	824,077,491	-2.16%
2025-12-18	40.84	41.60	39.81	39.90	36.22	qfq	22,842,522	926,618,638	-3.60%
2025-12-17	42.02	42.04	39.78	41.39	37.57	qfq	29,659,735	1,214,551,769	-3.32%
2025-12-16	41.01	42.97	40.20	42.81	38.86	qfq	38,470,472	1,595,939,253	1.47%
2025-12-15	41.51	44.80	41.48	42.19	38.30	qfq	49,114,743	2,116,686,897	0.00%
2025-12-12	40.40	42.50	39.76	42.19	38.30	qfq	37,069,690	1,545,255,122	3.10%
2025-12-11	41.50	42.01	40.44	40.92	37.14	qfq	26,910,842	1,105,211,472	-2.06%
2025-12-10	41.54	42.49	40.71	41.78	37.92	qfq	32,389,617	1,349,583,031	0.24%
2025-12-09	41.00	43.44	40.60	41.68	37.83	qfq	51,059,664	2,143,893,301	2.43%
2025-12-08	39.19	41.41	39.19	40.69	36.93	qfq	36,176,970	1,462,513,267	2.93%
2025-12-05	40.63	40.68	39.00	39.53	35.88	qfq	27,246,176	1,076,605,161	-0.28%
2025-12-04	40.76	40.95	39.54	39.64	35.98	qfq	31,773,900	1,270,673,381	-3.88%
2025-12-03	39.27	42.47	38.12	41.24	37.43	qfq	58,913,852	2,372,426,280	5.12%
2025-12-02	38.54	40.06	38.30	39.23	35.61	qfq	50,898,356	1,994,097,921	-4.29%
2025-12-01	35.50	41.74	35.21	40.99	37.21	qfq	67,185,077	2,677,219,399	17.86%
2025-11-28	34.66	34.81	34.40	34.78	31.57	qfq	3,066,341	106,218,644	0.32%
2025-11-27	34.82	35.38	34.67	34.67	31.47	qfq	3,889,234	135,956,847	-0.23%
2025-11-26	35.60	35.60	34.72	34.75	31.54	qfq	6,371,004	223,176,750	-2.47%
2025-11-25	35.77	36.11	35.49	35.63	32.34	qfq	7,575,653	271,339,651	-1.17%
2025-11-24	35.20	36.11	34.45	36.05	32.72	qfq	8,668,034	310,380,714	1.84%
2025-11-21	35.01	36.37	34.90	35.40	32.13	qfq	10,745,969	385,157,549	-0.23%
2025-11-20	36.50	36.60	35.43	35.48	32.21	qfq	6,084,920	218,815,828	-1.17%
2025-11-19	35.01	36.26	34.93	35.90	32.59	qfq	8,618,146	308,520,416	2.54%
2025-11-18	34.76	35.38	34.52	35.01	31.78	qfq	4,160,164	145,611,424	0.14%
2025-11-17	36.00	36.18	34.89	34.96	31.73	qfq	5,015,528	177,698,655	1.78%
2025-11-14	35.01	35.16	34.35	34.35	31.18	qfq	5,667,972	196,979,496	-2.75%
2025-11-13	35.12	35.65	35.01	35.32	32.06	qfq	3,607,989	127,571,149	0.54%
2025-11-12	36.15	36.20	35.03	35.13	31.89	qfq	5,885,123	208,439,279	-2.77%
2025-11-11	37.23	37.27	36.01	36.13	32.80	qfq	5,884,375	215,437,400	-2.09%
2025-11-10	36.67	36.97	36.65	36.90	33.49	qfq	3,652,031	134,457,117	0.49%
2025-11-07	36.68	36.88	36.53	36.72	33.33	qfq	3,923,923	144,037,403	-0.68%
2025-11-06	36.34	37.02	36.27	36.97	33.56	qfq	6,939,911	255,300,684	2.01%
2025-11-05	36.33	36.42	36.00	36.24	32.90	qfq	4,202,249	152,241,881	-0.90%
2025-11-04	36.53	36.74	36.25	36.57	33.20	qfq	4,460,265	162,998,541	0.11%
2025-11-03	36.43	36.87	36.00	36.53	33.16	qfq	5,683,898	206,381,773	-1.03%
2025-10-31	36.67	37.13	36.35	36.91	33.50	qfq	5,475,374	201,648,932	0.57%
2025-10-30	37.46	37.48	36.70	36.70	33.31	qfq	7,342,092	271,714,210	-2.19%
2025-10-29	37.40	37.85	37.09	37.52	34.06	qfq	7,279,395	272,266,732	0.32%
2025-10-28	37.20	38.06	37.20	37.40	33.95	qfq	12,306,776	462,010,878	-1.89%
2025-10-27	38.80	40.09	38.01	38.12	34.60	qfq	23,168,643	904,566,738	3.39%
2025-10-24	36.34	36.95	36.15	36.87	33.47	qfq	6,338,173	232,515,940	2.70%
2025-10-23	36.25	36.38	35.25	35.90	32.59	qfq	5,410,723	192,654,828	-1.05%
2025-10-22	36.50	36.70	36.24	36.28	32.93	qfq	4,260,738	155,049,277	-1.06%
2025-10-21	36.48	36.78	36.13	36.67	33.29	qfq	4,853,273	177,711,167	1.02%
2025-10-20	36.60	36.79	36.07	36.30	32.95	qfq	5,419,259	197,337,420	0.78%
2025-10-17	37.52	37.60	36.02	36.02	32.70	qfq	9,213,858	337,393,989	-3.95%
2025-10-16	38.58	38.58	37.18	37.50	34.04	qfq	12,627,549	476,689,536	-3.20%
2025-10-15	39.50	39.51	38.08	38.74	35.16	qfq	12,645,249	487,780,539	-1.07%
2025-10-14	40.95	40.99	39.01	39.16	35.55	qfq	21,042,462	837,839,475	-4.30%
2025-10-13	37.95	40.98	37.95	40.92	37.14	qfq	31,824,472	1,283,610,950	4.79%
2025-10-10	39.03	39.68	38.22	39.05	35.45	qfq	14,834,135	575,000,614	-1.61%
2025-10-09	39.69	40.15	39.33	39.69	36.03	qfq	16,383,045	651,611,287	0.79%
2025-09-30	38.74	39.79	38.49	39.38	35.75	qfq	17,390,741	683,779,852	2.21%
2025-09-29	38.92	39.23	38.12	38.53	34.97	qfq	14,001,235	540,166,646	-0.77%
2025-09-26	39.72	40.25	38.80	38.83	35.25	qfq	17,904,394	706,283,513	-3.26%
2025-09-25	40.27	40.90	39.85	40.14	36.44	qfq	29,995,684	1,207,401,814	-1.52%
2025-09-24	38.90	42.13	38.71	40.76	37.00	qfq	48,618,264	1,981,413,772	4.27%
2025-09-23	38.66	39.27	37.20	39.09	35.48	qfq	17,499,332	666,954,267	0.77%
2025-09-22	38.10	38.89	37.45	38.79	35.21	qfq	14,989,512	574,146,205	1.97%
2025-09-19	37.76	38.98	37.73	38.04	34.53	qfq	15,850,741	609,102,032	0.77%
2025-09-18	38.16	38.99	37.50	37.75	34.27	qfq	17,465,633	670,774,445	-1.07%
2025-09-17	37.24	38.73	37.17	38.16	34.64	qfq	14,309,424	546,374,747	2.47%
2025-09-16	36.88	37.37	36.83	37.24	33.80	qfq	6,019,796	223,306,295	0.73%
2025-09-15	37.85	37.96	36.95	36.97	33.56	qfq	6,407,892	238,398,326	-1.20%
2025-09-12	37.16	37.83	36.91	37.42	33.97	qfq	9,668,923	361,434,106	0.75%
2025-09-11	35.96	37.20	35.66	37.14	33.71	qfq	10,630,181	390,283,982	3.17%
2025-09-10	36.22	36.56	35.95	36.00	32.68	qfq	6,124,644	221,622,091	-0.41%
2025-09-09	37.50	37.51	36.05	36.15	32.81	qfq	9,857,909	360,435,103	-3.93%
2025-09-08	37.76	37.95	37.02	37.63	34.16	qfq	10,451,365	391,406,759	-0.34%
2025-09-05	36.84	37.94	36.66	37.76	34.28	qfq	11,546,260	432,493,089	3.31%
2025-09-04	38.76	39.03	35.80	36.55	33.18	qfq	17,176,544	642,709,742	-5.11%
2025-09-03	38.12	40.50	37.32	38.52	34.97	qfq	22,400,683	876,437,560	1.88%
2025-09-02	39.70	39.77	37.52	37.81	34.32	qfq	16,630,698	638,041,512	-5.21%
2025-09-01	40.43	40.64	39.35	39.89	36.21	qfq	13,544,201	539,268,306	-0.25%
2025-08-29	40.60	41.28	39.68	39.99	36.30	qfq	21,052,752	848,444,527	-1.55%
2025-08-28	38.75	40.92	38.67	40.62	36.87	qfq	29,753,971	1,195,050,903	5.32%
2025-08-27	39.70	40.55	38.49	38.57	35.01	qfq	19,774,755	786,248,163	-2.65%
2025-08-26	40.10	40.15	39.60	39.62	35.96	qfq	14,263,587	568,448,517	-1.57%
2025-08-25	40.85	40.95	39.80	40.25	36.54	qfq	22,013,455	887,766,828	-0.69%
2025-08-22	39.00	40.56	39.00	40.53	36.79	qfq	23,237,553	930,857,742	3.39%
2025-08-21	39.85	40.28	38.89	39.20	35.58	qfq	13,038,644	513,950,402	-1.95%
2025-08-20	39.01	39.99	38.65	39.98	36.29	qfq	15,720,641	617,815,541	1.89%
2025-08-19	39.65	39.78	39.00	39.24	35.62	qfq	13,436,853	528,420,942	-1.36%
2025-08-18	39.34	40.17	38.66	39.78	36.11	qfq	22,378,872	885,734,813	2.24%
2025-08-15	37.88	39.06	37.88	38.91	35.32	qfq	13,954,933	540,477,866	2.42%
2025-08-14	39.14	39.36	37.82	37.99	34.48	qfq	16,067,152	618,836,555	-2.94%
2025-08-13	38.20	40.10	38.20	39.14	35.53	qfq	25,542,355	1,006,158,285	1.90%
2025-08-12	37.98	38.71	37.41	38.41	34.87	qfq	19,062,279	727,159,734	2.48%
2025-08-11	37.02	37.78	36.90	37.48	34.02	qfq	7,250,887	271,494,711	1.43%
2025-08-08	37.63	37.93	36.92	36.95	33.54	qfq	7,523,223	280,368,578	-2.38%
2025-08-07	37.80	38.16	37.45	37.85	34.36	qfq	9,208,307	347,982,852	0.00%
2025-08-06	37.53	38.18	37.41	37.85	34.36	qfq	10,862,768	410,474,596	0.29%
2025-08-05	36.85	38.37	36.75	37.74	34.26	qfq	13,307,990	500,992,337	2.81%
2025-08-04	36.13	36.79	36.05	36.71	33.32	qfq	5,064,279	184,764,922	1.10%
2025-08-01	36.67	36.95	36.15	36.31	32.96	qfq	8,709,073	317,780,480	-1.33%
2025-07-31	37.50	38.20	36.56	36.80	33.40	qfq	23,389,011	875,126,790	-5.67%
2025-07-30	38.28	39.80	37.90	39.01	35.41	qfq	20,759,482	805,714,938	1.93%
2025-07-29	38.30	38.90	38.01	38.27	34.74	qfq	13,608,107	522,728,040	-0.65%
2025-07-28	37.98	38.99	37.56	38.52	34.97	qfq	17,435,961	666,760,922	1.42%
2025-07-25	36.82	38.13	36.63	37.98	34.47	qfq	18,232,041	684,020,269	3.12%
2025-07-24	36.28	36.96	36.20	36.83	33.43	qfq	6,763,057	248,860,861	1.32%
2025-07-23	36.66	36.95	36.30	36.35	33.00	qfq	6,456,487	236,569,651	-1.22%
2025-07-22	36.78	37.22	36.65	36.80	33.40	qfq	6,827,543	251,989,037	-0.27%
2025-07-21	37.00	37.21	36.46	36.90	33.49	qfq	7,279,457	267,763,279	-1.02%
2025-07-18	36.88	37.80	36.27	37.28	33.84	qfq	11,895,277	440,062,475	1.75%
2025-07-17	35.85	36.75	35.58	36.64	33.26	qfq	8,110,269	294,657,823	2.20%
2025-07-16	35.80	36.32	35.68	35.85	32.54	qfq	4,913,823	176,828,561	0.08%
2025-07-15	35.58	36.05	35.46	35.82	32.51	qfq	5,204,747	186,093,790	0.28%
2025-07-14	36.00	36.13	35.67	35.72	32.42	qfq	4,926,415	176,280,233	-1.08%
2025-07-11	36.15	36.47	35.60	36.11	32.78	qfq	7,071,252	255,540,313	0.14%
2025-07-10	35.91	36.16	35.55	36.06	32.73	qfq	5,746,402	205,960,271	0.45%
2025-07-09	36.60	36.69	35.84	35.90	32.59	qfq	6,505,989	235,216,179	-1.81%
2025-07-08	36.01	36.78	35.86	36.56	33.19	qfq	7,542,396	275,096,043	1.47%
2025-07-07	35.95	36.78	35.76	36.03	32.70	qfq	6,308,709	228,037,897	0.25%
2025-07-04	36.59	36.76	35.85	35.94	32.62	qfq	8,007,755	289,648,537	-1.67%
2025-07-03	36.68	36.81	36.12	36.55	33.18	qfq	7,564,736	275,534,738	-0.73%
2025-07-02	37.36	37.65	36.51	36.82	33.42	qfq	11,301,635	417,537,722	-2.46%
2025-07-01	37.28	38.49	36.87	37.75	34.27	qfq	22,639,701	856,416,240	1.62%
2025-06-30	35.80	37.49	35.79	37.15	33.72	qfq	21,420,094	789,774,735	5.60%
2025-06-27	35.76	35.76	35.13	35.18	31.93	qfq	6,516,152	230,434,501	-0.37%
2025-06-26	35.90	36.01	35.30	35.31	32.05	qfq	8,233,208	293,401,205	-1.18%
2025-06-25	35.58	35.78	35.20	35.73	32.43	qfq	9,304,205	330,567,425	0.48%
2025-06-24	35.15	35.79	35.03	35.56	32.28	qfq	12,086,737	428,588,983	1.17%
2025-06-23	34.34	35.39	33.80	35.15	31.91	qfq	12,996,074	454,266,534	1.77%
2025-06-20	33.50	35.50	33.34	34.54	31.35	qfq	17,450,343	608,323,909	3.04%
2025-06-19	33.64	34.24	33.25	33.52	30.43	qfq	5,207,407	175,740,700	-0.18%
2025-06-18	33.18	33.66	33.01	33.58	30.48	qfq	3,452,300	115,163,315	0.54%
2025-06-17	33.84	33.90	33.30	33.40	30.32	qfq	2,897,809	97,061,470	-0.89%
2025-06-16	33.32	33.79	33.23	33.70	30.59	qfq	2,766,679	93,006,844	0.60%
2025-06-13	34.00	34.47	33.38	33.50	30.41	qfq	4,835,609	163,479,925	-1.70%
2025-06-12	34.39	34.64	34.01	34.08	30.93	qfq	4,119,206	141,076,619	-1.16%
2025-06-11	34.60	35.28	34.20	34.48	31.30	qfq	5,357,322	186,023,275	0.64%
2025-06-10	35.36	35.36	33.91	34.26	31.10	qfq	7,815,509	270,564,762	-2.95%
2025-06-09	34.30	35.63	34.00	35.30	32.04	qfq	9,624,202	334,688,902	3.40%
2025-06-06	34.07	34.46	33.85	34.14	30.99	qfq	4,748,419	162,061,218	0.21%
2025-06-05	33.50	34.17	33.19	34.07	30.93	qfq	5,575,610	188,201,183	1.55%
2025-06-04	33.82	33.86	33.41	33.55	30.45	qfq	3,019,668	101,638,877	-0.06%
2025-06-03	33.56	33.96	33.33	33.57	30.47	qfq	2,826,186	95,229,804	-0.27%
2025-05-30	34.20	34.33	33.56	33.66	30.55	qfq	4,911,189	165,976,043	-2.43%
2025-05-29	33.22	34.60	33.02	34.50	31.32	qfq	8,420,249	287,032,704	4.51%
2025-05-28	34.14	34.14	33.01	33.01	29.96	qfq	4,697,418	157,045,765	-2.97%
2025-05-27	34.18	34.25	33.53	34.02	30.88	qfq	4,367,194	148,346,860	-16.98%
2025-05-26	40.68	41.36	40.39	40.98	30.93	qfq	4,797,975	196,488,853	0.96%
2025-05-23	40.00	41.60	39.55	40.59	30.64	qfq	7,191,871	293,152,096	1.70%
2025-05-22	40.68	41.18	39.91	39.91	30.12	qfq	3,769,950	152,548,033	-1.89%
2025-05-21	41.12	41.30	40.48	40.68	30.70	qfq	3,871,914	157,942,729	-1.09%
2025-05-20	40.98	41.25	40.69	41.13	31.04	qfq	2,659,593	109,230,315	0.51%
2025-05-19	40.90	41.33	40.27	40.92	30.89	qfq	3,023,304	123,251,286	0.22%
2025-05-16	41.00	41.37	40.75	40.83	30.82	qfq	2,675,935	110,009,191	-0.41%
2025-05-15	42.36	42.70	41.00	41.00	30.95	qfq	5,555,765	231,565,595	-3.19%
2025-05-14	42.09	42.95	41.94	42.35	31.96	qfq	4,793,771	203,153,131	0.81%
2025-05-13	43.00	43.15	42.01	42.01	31.71	qfq	3,325,136	140,908,156	-1.15%
2025-05-12	42.28	42.77	42.13	42.50	32.08	qfq	3,644,296	154,750,253	1.60%
2025-05-09	42.79	42.79	41.74	41.83	31.57	qfq	3,813,088	160,314,079	-2.31%
2025-05-08	42.44	43.08	42.30	42.82	32.32	qfq	4,216,407	180,408,459	0.02%
2025-05-07	43.13	43.50	42.21	42.81	32.31	qfq	7,045,626	301,958,180	0.47%
2025-05-06	41.29	42.88	41.05	42.61	32.16	qfq	8,193,420	346,034,583	4.39%
2025-04-30	40.50	41.35	40.48	40.82	30.81	qfq	3,691,647	151,202,593	0.69%
2025-04-29	40.00	40.74	39.91	40.54	30.60	qfq	3,383,278	136,830,063	0.32%
2025-04-28	41.12	41.12	40.41	40.41	30.50	qfq	3,644,227	148,386,952	-1.65%
2025-04-25	41.30	42.09	40.56	41.09	31.01	qfq	4,429,575	182,851,245	0.42%
2025-04-24	42.30	42.30	40.90	40.92	30.89	qfq	5,877,280	243,812,065	-3.19%
2025-04-23	41.73	42.50	41.57	42.27	31.90	qfq	5,999,531	252,330,286	0.76%
2025-04-22	41.37	42.85	40.89	41.95	31.66	qfq	7,902,831	331,749,747	1.04%
2025-04-21	41.00	41.57	40.74	41.52	31.34	qfq	3,731,206	153,912,814	1.47%
2025-04-18	41.80	41.90	40.70	40.92	30.89	qfq	4,482,685	184,088,514	-1.63%
2025-04-17	41.15	42.80	41.08	41.60	31.40	qfq	8,031,935	339,633,104	0.46%
2025-04-16	41.82	42.25	40.81	41.41	31.25	qfq	4,393,070	182,340,932	-1.08%
2025-04-15	42.31	42.49	41.61	41.86	31.59	qfq	4,524,306	189,737,001	-1.48%
2025-04-14	42.81	42.98	41.96	42.49	32.07	qfq	7,548,903	319,750,381	1.26%
2025-04-11	40.86	42.77	40.56	41.96	31.67	qfq	11,255,308	472,580,249	2.59%
2025-04-10	41.50	42.37	40.90	40.90	30.87	qfq	9,111,618	378,431,238	0.74%
2025-04-09	38.49	40.91	36.19	40.60	30.64	qfq	12,120,926	478,654,189	3.92%
2025-04-08	38.98	40.40	38.01	39.07	29.49	qfq	9,996,357	389,981,735	2.25%
2025-04-07	41.00	43.60	36.06	38.21	28.84	qfq	13,814,343	556,862,745	-12.60%
2025-04-03	43.87	44.68	42.80	43.72	33.00	qfq	5,750,260	250,882,499	-1.35%
2025-04-02	44.95	46.00	44.00	44.32	33.45	qfq	6,232,169	277,950,528	-1.73%
2025-04-01	44.22	45.66	43.91	45.10	34.04	qfq	9,519,667	428,142,234	1.69%
2025-03-31	43.88	45.49	43.71	44.35	33.47	qfq	8,841,156	394,865,819	-0.38%
2025-03-28	46.10	46.65	44.48	44.52	33.60	qfq	12,410,411	564,663,761	-1.98%
2025-03-27	42.60	45.99	42.60	45.42	34.28	qfq	17,174,426	771,375,781	5.95%
2025-03-26	43.06	43.64	42.80	42.87	32.36	qfq	3,161,596	136,783,795	-1.20%
2025-03-25	43.26	43.77	42.55	43.39	32.75	qfq	4,533,962	195,688,584	0.91%
2025-03-24	43.28	43.59	42.00	43.00	32.45	qfq	4,322,991	185,189,867	-0.14%
2025-03-21	43.90	44.25	43.03	43.06	32.50	qfq	3,994,450	173,980,796	-1.89%
2025-03-20	44.22	44.49	43.80	43.89	33.13	qfq	3,099,662	136,936,904	-0.88%
2025-03-19	44.67	44.99	44.09	44.28	33.42	qfq	3,340,144	148,238,660	-1.16%
2025-03-18	45.00	45.37	44.72	44.80	33.81	qfq	3,735,876	168,046,640	0.04%
2025-03-17	44.68	45.09	44.21	44.78	33.80	qfq	4,408,321	197,203,133	0.81%
2025-03-14	43.40	44.49	43.26	44.42	33.53	qfq	5,944,575	261,955,920	2.16%
2025-03-13	45.09	45.22	43.10	43.48	32.82	qfq	9,000,278	394,540,878	-3.55%
2025-03-12	46.20	46.41	44.81	45.08	34.02	qfq	12,557,086	569,267,302	-3.86%
2025-03-11	46.71	47.28	46.29	46.89	35.39	qfq	6,966,400	325,574,248	-1.76%
2025-03-10	47.55	48.72	47.51	47.73	36.03	qfq	8,606,145	413,424,270	0.57%
2025-03-07	47.88	48.19	47.15	47.46	35.82	qfq	8,570,267	408,398,602	-1.70%
2025-03-06	48.23	48.70	47.81	48.28	36.44	qfq	11,533,773	556,510,724	0.52%
2025-03-05	46.90	50.41	46.63	48.03	36.25	qfq	15,036,046	728,575,338	3.11%
2025-03-04	45.00	46.95	44.80	46.58	35.16	qfq	7,937,868	367,699,819	2.01%
2025-03-03	45.15	46.88	44.70	45.66	34.46	qfq	9,481,628	434,627,518	1.74%
2025-02-28	48.01	48.30	44.77	44.88	33.87	qfq	11,098,736	515,440,439	-7.22%
2025-02-27	49.53	49.63	47.70	48.37	36.51	qfq	10,200,290	494,698,865	-1.99%
2025-02-26	49.30	49.65	48.68	49.35	37.25	qfq	12,158,375	596,923,289	0.41%
2025-02-25	47.38	50.98	47.35	49.15	37.10	qfq	19,621,931	968,394,913	1.74%
2025-02-24	48.70	49.18	47.70	48.31	36.46	qfq	11,852,672	574,100,632	-0.33%
2025-02-21	47.29	48.60	46.58	48.47	36.58	qfq	15,393,667	738,411,199	2.47%
2025-02-20	47.60	47.80	46.75	47.30	35.70	qfq	8,963,661	423,374,949	-1.05%
2025-02-19	45.88	47.87	45.72	47.80	36.08	qfq	12,967,803	611,195,880	3.85%
2025-02-18	46.51	47.41	45.87	46.03	34.74	qfq	9,788,307	457,020,406	-1.43%
2025-02-17	46.23	47.47	46.18	46.70	35.25	qfq	7,012,194	327,827,288	0.67%
2025-02-14	46.96	47.20	46.18	46.39	35.01	qfq	8,186,979	380,858,136	-1.21%
2025-02-13	48.16	48.50	46.96	46.96	35.44	qfq	10,899,636	519,691,304	-3.57%
2025-02-12	46.63	48.88	46.50	48.70	36.76	qfq	15,335,521	732,148,967	4.44%
2025-02-11	47.47	47.47	46.35	46.63	35.19	qfq	7,046,483	329,512,130	-1.79%
2025-02-10	46.82	47.53	46.56	47.48	35.84	qfq	10,250,964	482,773,045	1.02%
2025-02-07	46.61	47.88	46.34	47.00	35.47	qfq	13,578,734	639,410,109	0.11%
2025-02-06	44.61	46.99	44.34	46.95	35.44	qfq	12,277,925	567,072,052	4.68%
2025-02-05	44.83	45.49	44.50	44.85	33.85	qfq	6,650,836	299,029,943	1.70%
2025-01-27	45.93	46.13	44.07	44.10	33.29	qfq	7,294,397	327,957,860	-4.01%
2025-01-24	44.88	45.98	44.76	45.94	34.67	qfq	8,041,602	366,423,472	2.36%
2025-01-23	45.73	46.44	44.88	44.88	33.87	qfq	9,620,730	439,939,357	-0.38%
2025-01-22	45.15	45.69	44.87	45.05	34.00	qfq	6,552,418	296,347,491	-1.01%
2025-01-21	45.60	45.77	44.80	45.51	34.35	qfq	8,075,657	366,147,501	1.36%
2025-01-20	45.29	45.50	44.65	44.90	33.89	qfq	6,786,076	305,974,789	-0.18%
2025-01-17	44.14	45.66	43.66	44.98	33.95	qfq	9,788,221	438,798,319	1.49%
2025-01-16	45.01	45.52	43.90	44.32	33.45	qfq	7,349,643	328,277,637	-0.47%
2025-01-15	45.10	45.38	44.29	44.53	33.61	qfq	7,434,301	332,661,384	-1.83%
2025-01-14	43.66	45.40	42.87	45.36	34.24	qfq	11,837,853	526,230,637	4.40%
2025-01-13	41.75	43.89	41.50	43.45	32.79	qfq	8,078,584	345,193,118	3.04%
2025-01-10	43.32	44.40	42.17	42.17	31.83	qfq	7,485,187	325,138,049	-2.68%
2025-01-09	42.40	44.20	42.39	43.33	32.70	qfq	8,038,769	349,493,777	1.48%
2025-01-08	42.44	43.30	40.97	42.70	32.23	qfq	7,364,063	311,068,931	-0.37%
2025-01-07	42.00	42.95	41.62	42.86	32.35	qfq	6,296,100	266,385,342	2.91%
2025-01-06	41.94	42.46	41.17	41.65	31.44	qfq	5,545,027	231,543,298	-0.72%
2025-01-03	43.80	43.89	41.90	41.95	31.66	qfq	7,327,456	314,873,625	-3.07%
2025-01-02	45.13	45.18	42.45	43.28	32.67	qfq	8,969,153	393,872,002	-4.21%
2024-12-31	47.77	47.79	45.18	45.18	34.10	qfq	8,677,732	400,188,306	-5.08%
2024-12-30	47.60	48.32	46.77	47.60	35.93	qfq	5,904,920	281,541,555	-1.00%
2024-12-27	47.85	49.28	47.56	48.08	36.29	qfq	8,016,777	389,213,645	0.33%
2024-12-26	47.58	48.50	47.31	47.92	36.17	qfq	5,992,227	288,082,406	1.10%
2024-12-25	48.99	49.10	47.30	47.40	35.78	qfq	6,375,589	306,266,592	-3.03%
2024-12-24	48.99	48.99	47.50	48.88	36.89	qfq	6,856,090	331,469,912	0.97%
2024-12-23	49.90	50.16	48.02	48.41	36.54	qfq	8,541,291	418,351,742	-3.20%
2024-12-20	48.16	50.66	47.90	50.01	37.75	qfq	13,930,821	691,530,705	3.84%
2024-12-19	46.68	48.40	46.60	48.16	36.35	qfq	7,900,323	376,813,044	1.03%
2024-12-18	47.00	48.14	46.51	47.67	35.98	qfq	7,356,271	348,498,453	1.62%
2024-12-17	47.75	48.64	46.70	46.91	35.41	qfq	7,070,487	336,557,329	-2.70%
2024-12-16	48.89	49.18	47.82	48.21	36.39	qfq	6,897,482	334,542,241	-1.27%
2024-12-13	49.81	50.05	48.59	48.83	36.86	qfq	9,467,161	467,847,849	-2.53%
2024-12-12	49.89	50.35	49.48	50.10	37.81	qfq	7,465,570	372,708,737	0.20%
2024-12-11	49.60	50.71	49.51	50.00	37.74	qfq	8,010,366	400,829,002	0.81%
2024-12-10	52.00	52.00	49.46	49.60	37.44	qfq	11,887,942	602,710,909	-0.10%
2024-12-09	50.01	50.78	49.02	49.65	37.47	qfq	8,896,137	442,153,777	-2.23%
2024-12-06	50.70	51.45	49.50	50.78	38.33	qfq	10,934,012	552,076,843	0.00%
2024-12-05	49.74	51.32	49.74	50.78	38.33	qfq	9,827,725	498,143,503	0.55%
2024-12-04	53.60	54.40	50.06	50.50	38.12	qfq	16,776,514	879,908,072	-3.61%
2024-12-03	52.91	54.78	52.10	52.39	39.54	qfq	22,685,620	1,213,945,678	0.46%
2024-12-02	50.77	52.15	50.50	52.15	39.36	qfq	12,965,112	666,352,801	2.34%
2024-11-29	49.33	51.80	48.93	50.96	38.46	qfq	14,102,561	713,187,323	2.51%
2024-11-28	50.68	51.29	49.65	49.71	37.52	qfq	11,420,469	575,465,770	-1.82%
2024-11-27	48.61	50.79	47.74	50.63	38.21	qfq	12,964,470	639,524,880	3.41%
2024-11-26	49.00	50.50	48.79	48.96	36.95	qfq	10,881,040	537,827,476	-0.67%
2024-11-25	48.63	49.48	47.69	49.29	37.20	qfq	11,209,426	545,213,939	1.63%
2024-11-22	51.20	52.19	48.49	48.50	36.61	qfq	15,679,892	788,802,685	-6.04%
2024-11-21	52.07	52.43	50.61	51.62	38.96	qfq	13,528,318	699,722,342	-1.79%
2024-11-20	51.45	53.26	50.96	52.56	39.67	qfq	17,060,492	886,638,137	1.17%
2024-11-19	50.53	52.11	50.05	51.95	39.21	qfq	15,034,841	769,530,230	4.42%
2024-11-18	53.07	53.99	49.35	49.75	37.55	qfq	18,573,966	948,633,815	-7.04%
2024-11-15	56.22	56.80	53.52	53.52	40.40	qfq	17,822,966	982,219,741	-4.68%
2024-11-14	58.71	58.89	56.10	56.15	42.38	qfq	17,032,637	975,185,896	-5.26%
2024-11-13	58.58	59.55	57.10	59.27	44.74	qfq	19,071,811	1,112,796,556	0.19%
2024-11-12	59.80	62.49	58.01	59.16	44.65	qfq	29,926,295	1,789,566,553	-3.96%
2024-11-11	62.10	66.96	60.43	61.60	46.49	qfq	44,579,865	2,818,315,116	3.36%
2024-11-08	56.33	65.80	55.06	59.60	44.98	qfq	49,699,669	2,960,089,477	6.85%
2024-11-07	55.30	57.98	53.80	55.78	42.10	qfq	37,976,483	2,128,890,749	1.05%
2024-11-06	54.97	56.55	53.00	55.20	41.66	qfq	37,116,571	2,041,622,141	1.34%
2024-11-05	51.35	55.48	51.35	54.47	41.11	qfq	31,498,331	1,694,436,723	5.13%
2024-11-04	48.71	53.57	48.20	51.81	39.10	qfq	21,525,014	1,101,134,421	3.58%
2024-11-01	53.00	56.56	49.39	50.02	37.75	qfq	35,769,559	1,912,025,826	-7.06%
2024-10-31	51.10	55.25	49.65	53.82	40.62	qfq	40,802,288	2,154,218,267	4.10%
2024-10-30	49.20	52.00	49.02	51.70	39.02	qfq	28,179,507	1,427,981,227	2.99%
2024-10-29	49.49	51.64	48.82	50.20	37.89	qfq	27,273,020	1,366,668,441	1.43%
2024-10-28	48.75	49.66	47.76	49.49	37.35	qfq	16,141,959	788,417,669	1.56%
2024-10-25	49.84	50.05	48.61	48.73	36.78	qfq	20,057,306	986,109,757	-0.89%
2024-10-24	49.15	50.07	48.60	49.17	37.11	qfq	15,986,581	786,442,763	-1.36%
2024-10-23	50.17	51.36	49.51	49.85	37.63	qfq	26,748,857	1,349,850,950	-4.54%
2024-10-22	53.00	54.60	51.20	52.22	39.41	qfq	36,721,791	1,951,584,427	0.46%
2024-10-21	53.19	57.16	51.98	51.98	39.23	qfq	51,177,097	2,751,659,275	-2.57%
2024-10-18	48.99	56.98	47.88	53.35	40.27	qfq	48,924,033	2,543,828,134	8.90%
2024-10-17	47.68	50.48	47.39	48.99	36.98	qfq	31,975,917	1,560,988,583	0.84%
2024-10-16	48.50	53.00	47.68	48.58	36.67	qfq	40,508,249	2,018,286,807	4.27%
2024-10-15	46.00	49.45	45.25	46.59	35.16	qfq	30,723,903	1,461,802,446	0.50%
2024-10-14	44.39	46.96	42.87	46.36	34.99	qfq	23,555,453	1,061,210,701	4.46%
2024-10-11	46.60	48.95	43.30	44.38	33.50	qfq	26,871,923	1,229,452,367	-7.75%
2024-10-10	50.00	51.70	45.50	48.11	36.31	qfq	29,301,510	1,423,664,712	-3.68%
2024-10-09	48.87	58.98	47.05	49.95	37.70	qfq	52,392,116	2,698,161,733	0.58%
2024-10-08	49.66	49.66	46.00	49.66	37.48	qfq	36,737,672	1,792,780,947	20.01%
2024-09-30	37.20	41.97	35.70	41.38	31.23	qfq	34,023,691	1,323,581,339	17.02%
2024-09-27	33.33	35.97	33.20	35.36	26.69	qfq	21,194,241	732,184,793	7.64%
2024-09-26	31.72	32.85	31.66	32.85	24.79	qfq	12,622,148	407,010,319	3.53%
2024-09-25	32.00	32.83	31.73	31.73	23.95	qfq	14,790,164	477,915,702	-0.19%
2024-09-24	29.97	31.81	29.96	31.79	23.99	qfq	15,799,787	489,290,723	6.11%
2024-09-23	30.50	30.89	29.78	29.96	22.61	qfq	9,968,152	300,307,929	-2.25%
2024-09-20	31.45	31.70	30.65	30.65	23.13	qfq	9,607,656	298,812,713	-2.48%
2024-09-19	31.51	32.34	30.90	31.43	23.72	qfq	11,177,669	352,193,996	-0.85%
2024-09-18	31.90	32.50	31.60	31.70	23.93	qfq	13,098,849	419,081,964	3.93%
2024-09-13	31.17	31.45	30.47	30.50	23.02	qfq	5,744,731	177,360,830	-2.24%
2024-09-12	32.29	32.46	31.20	31.20	23.55	qfq	6,739,498	213,803,596	-2.95%
2024-09-11	32.16	32.45	31.95	32.15	24.27	qfq	4,924,869	158,421,371	-1.35%
2024-09-10	32.43	32.78	31.56	32.59	24.60	qfq	7,570,586	244,162,380	1.81%
2024-09-09	32.76	33.33	31.91	32.01	24.16	qfq	8,244,640	269,230,520	-1.02%
2024-09-06	32.73	33.09	31.87	32.34	24.41	qfq	8,441,913	273,830,236	-1.43%
2024-09-05	32.88	33.20	32.56	32.81	24.76	qfq	7,575,081	248,684,427	-0.88%
2024-09-04	32.20	33.69	32.10	33.10	24.98	qfq	12,061,814	399,546,905	1.38%
2024-09-03	32.60	33.00	32.42	32.65	24.64	qfq	6,200,165	202,579,960	0.34%
2024-09-02	33.45	34.00	32.54	32.54	24.56	qfq	9,989,230	331,577,884	-2.52%
2024-08-30	31.86	34.20	31.86	33.38	25.19	qfq	15,592,181	518,930,958	5.27%
2024-08-29	31.17	32.07	31.07	31.71	23.93	qfq	7,304,505	231,012,154	1.77%
2024-08-28	31.05	31.38	30.90	31.16	23.52	qfq	4,441,284	138,351,536	0.23%
2024-08-27	31.52	31.65	31.07	31.09	23.47	qfq	5,090,302	158,946,842	-2.14%
2024-08-26	32.06	32.28	31.57	31.77	23.98	qfq	4,711,508	150,144,886	-0.47%
2024-08-23	31.88	32.16	31.50	31.92	24.09	qfq	4,526,300	144,243,478	-0.06%
2024-08-22	32.73	32.84	31.88	31.94	24.11	qfq	7,031,720	226,416,562	-2.29%
2024-08-21	32.88	33.38	32.57	32.69	24.67	qfq	4,937,582	162,944,738	-0.67%
2024-08-20	33.78	33.92	32.75	32.91	24.84	qfq	6,460,016	214,521,061	-2.58%
2024-08-19	34.19	34.55	33.62	33.78	25.50	qfq	5,725,118	195,200,493	-1.26%
2024-08-16	33.99	34.68	33.80	34.21	25.82	qfq	7,342,547	251,876,411	0.65%
2024-08-15	33.44	34.30	33.38	33.99	25.65	qfq	5,947,920	201,975,905	1.04%
2024-08-14	34.30	34.30	33.64	33.64	25.39	qfq	4,789,010	162,628,049	-1.35%
2024-08-13	33.58	34.10	33.40	34.10	25.74	qfq	4,357,310	147,060,137	1.55%
2024-08-12	33.73	34.30	33.14	33.58	25.35	qfq	6,173,743	207,520,345	-1.52%
2024-08-09	35.16	35.29	34.03	34.10	25.74	qfq	6,661,531	230,464,914	-0.35%
2024-08-08	33.83	34.90	33.50	34.22	25.83	qfq	8,121,831	277,632,886	0.41%
2024-08-07	34.35	34.60	34.00	34.08	25.72	qfq	5,885,167	201,899,611	-0.79%
2024-08-06	34.50	34.73	33.76	34.35	25.93	qfq	7,643,077	261,092,228	1.96%
2024-08-05	35.19	36.10	33.68	33.69	25.43	qfq	12,950,937	450,167,527	-6.16%
2024-08-02	36.78	37.46	35.90	35.90	27.10	qfq	11,967,868	438,257,730	-3.55%
2024-08-01	36.96	38.00	36.88	37.22	28.09	qfq	17,339,285	648,867,461	1.69%
2024-07-31	35.00	36.99	34.81	36.60	27.62	qfq	15,553,554	561,272,049	3.65%
2024-07-30	34.66	35.39	33.53	35.31	26.65	qfq	13,748,841	475,006,977	1.26%
2024-07-29	36.08	36.32	34.82	34.87	26.32	qfq	11,290,474	400,848,926	-2.79%
2024-07-26	35.68	36.36	35.48	35.87	27.07	qfq	8,073,479	289,453,647	0.62%
2024-07-25	35.53	36.26	35.30	35.65	26.91	qfq	9,149,642	327,457,856	-0.67%
2024-07-24	36.66	37.39	35.80	35.89	27.09	qfq	12,714,563	465,328,116	-2.68%
2024-07-23	38.89	38.89	36.80	36.88	27.84	qfq	18,312,292	692,361,187	-5.53%
2024-07-22	39.00	40.06	38.83	39.04	29.47	qfq	17,338,863	684,927,853	-0.66%
2024-07-19	39.60	41.20	39.30	39.30	29.66	qfq	30,914,868	1,240,221,400	-2.53%
2024-07-18	39.01	41.20	38.99	40.32	30.43	qfq	34,362,842	1,376,166,898	4.73%
2024-07-17	38.35	39.50	38.16	38.50	29.06	qfq	21,236,646	826,238,521	-0.31%
2024-07-16	38.13	38.79	36.92	38.62	29.15	qfq	18,304,697	694,215,295	-0.21%
2024-07-15	39.21	39.87	38.57	38.70	29.21	qfq	16,473,010	645,093,922	-1.33%
2024-07-12	37.72	39.68	37.51	39.22	29.60	qfq	20,755,552	803,733,606	2.94%
2024-07-11	38.90	38.99	37.78	38.10	28.76	qfq	16,899,133	648,162,335	0.90%
2024-07-10	37.33	38.52	37.21	37.76	28.50	qfq	16,596,380	626,953,615	0.43%
2024-07-09	35.92	37.60	35.27	37.60	28.38	qfq	19,791,401	732,391,628	4.44%
2024-07-08	35.80	37.40	35.70	36.00	27.17	qfq	13,807,825	504,600,079	0.84%
2024-07-05	36.10	36.20	34.90	35.70	26.95	qfq	9,147,911	325,248,487	0.06%
2024-07-04	37.20	37.42	35.65	35.68	26.93	qfq	13,098,226	478,184,063	-4.50%
2024-07-03	37.17	38.25	35.88	37.36	28.20	qfq	17,355,908	645,601,165	-0.03%
2024-07-02	37.02	37.62	36.60	37.37	28.21	qfq	13,803,009	512,296,528	0.59%
2024-07-01	36.57	37.33	35.54	37.15	28.04	qfq	14,127,062	519,543,632	1.70%
2024-06-28	36.10	37.29	35.82	36.53	27.57	qfq	14,187,901	521,384,758	1.08%
2024-06-27	36.65	37.44	36.06	36.14	27.28	qfq	13,088,900	479,897,459	-2.98%
2024-06-26	35.96	37.49	35.10	37.25	28.12	qfq	16,671,615	607,748,506	3.62%
2024-06-25	36.68	37.18	35.53	35.95	27.13	qfq	16,427,636	595,985,817	-2.28%
2024-06-24	37.37	38.37	36.50	36.79	27.77	qfq	16,934,095	634,531,169	-2.52%
2024-06-21	37.82	39.19	37.28	37.74	28.48	qfq	16,843,595	643,312,955	-1.72%
2024-06-20	40.62	40.80	38.17	38.40	28.98	qfq	27,684,536	1,094,912,751	-6.89%
2024-06-19	40.06	41.61	39.80	41.24	31.13	qfq	36,026,601	1,471,243,398	2.97%
2024-06-18	40.17	40.43	39.51	40.05	30.23	qfq	23,409,891	935,403,322	-1.48%
2024-06-17	38.94	40.68	38.50	40.65	30.68	qfq	32,470,229	1,290,109,015	3.65%
2024-06-14	37.99	39.58	37.62	39.22	29.60	qfq	29,844,428	1,153,874,879	1.74%
2024-06-13	40.44	41.09	38.38	38.55	29.10	qfq	39,691,865	1,580,036,165	-5.07%
2024-06-12	40.83	40.99	39.84	40.61	30.65	qfq	36,278,814	1,465,196,498	-2.59%
2024-06-11	40.40	43.20	39.76	41.69	31.47	qfq	50,868,001	2,104,683,410	3.97%
2024-06-07	38.60	42.80	38.23	40.10	30.27	qfq	51,572,532	2,114,010,678	2.58%
2024-06-06	37.59	41.50	37.42	39.09	29.50	qfq	49,649,363	1,944,007,950	4.97%
2024-06-05	37.35	39.50	37.16	37.24	28.11	qfq	32,022,510	1,224,012,205	-0.03%
2024-06-04	37.44	37.99	36.00	37.25	28.12	qfq	26,310,275	973,543,362	-2.67%
2024-06-03	38.00	39.12	37.30	38.27	28.88	qfq	34,836,571	1,329,054,830	-0.75%
2024-05-31	38.25	39.67	37.85	38.56	29.10	qfq	41,429,049	1,602,581,705	-2.65%
2024-05-30	36.81	41.05	36.80	39.61	29.90	qfq	58,765,403	2,281,613,583	5.46%
2024-05-29	37.50	39.29	36.92	37.56	28.35	qfq	46,580,432	1,767,655,614	-0.90%
2024-05-28	36.18	39.69	35.82	37.90	28.61	qfq	61,337,791	2,283,855,587	8.91%
2024-05-27	29.00	34.80	28.65	34.80	26.27	qfq	40,402,296	1,331,682,492	20.00%
2024-05-24	29.92	30.00	28.99	29.00	21.89	qfq	6,589,191	193,720,882	-3.30%
2024-05-23	30.49	30.69	29.99	29.99	22.64	qfq	5,433,221	164,420,342	-1.51%
2024-05-22	30.36	30.66	29.85	30.45	22.98	qfq	6,323,979	191,757,862	0.30%
2024-05-21	31.28	31.28	30.30	30.36	22.91	qfq	4,682,585	143,323,135	-2.57%
2024-05-20	30.92	31.45	30.81	31.16	23.52	qfq	5,994,599	186,581,894	0.58%
2024-05-17	30.44	31.00	29.77	30.98	23.38	qfq	6,927,391	211,112,776	1.77%
2024-05-16	30.89	31.16	30.41	30.44	22.98	qfq	5,408,764	166,654,998	-17.10%
2024-05-15	36.71	37.59	36.10	36.72	23.05	qfq	4,507,909	166,825,335	0.19%
2024-05-14	36.74	37.37	36.44	36.65	23.00	qfq	3,709,643	136,237,526	0.14%
2024-05-13	37.11	37.47	36.44	36.60	22.97	qfq	5,166,443	190,296,156	-2.97%
2024-05-10	38.73	38.91	37.66	37.72	23.68	qfq	6,587,294	250,749,501	-3.21%
2024-05-09	38.79	39.37	38.60	38.97	24.46	qfq	8,700,944	339,233,271	0.96%
2024-05-08	38.30	39.10	37.93	38.60	24.23	qfq	8,042,354	310,091,353	0.10%
2024-05-07	38.23	39.20	38.10	38.56	24.20	qfq	6,797,780	262,384,267	0.65%
2024-05-06	38.91	39.11	38.18	38.31	24.05	qfq	6,827,493	263,118,113	0.37%
2024-04-30	38.58	39.35	38.16	38.17	23.96	qfq	8,471,520	327,318,452	-1.09%
2024-04-29	36.99	38.90	36.99	38.59	24.22	qfq	10,819,886	412,555,284	3.99%
2024-04-26	35.99	38.59	35.92	37.11	23.29	qfq	12,186,086	452,702,389	6.00%
2024-04-25	35.17	35.96	34.96	35.01	21.98	qfq	6,381,221	226,055,104	-1.35%
2024-04-24	34.52	35.49	34.40	35.49	22.28	qfq	6,454,731	226,327,388	2.84%
2024-04-23	34.10	34.73	34.10	34.51	21.66	qfq	4,638,494	159,739,471	1.20%
2024-04-22	33.85	34.69	33.20	34.10	21.40	qfq	5,495,369	187,052,056	-1.81%
2024-04-19	33.80	35.52	33.20	34.73	21.80	qfq	9,749,580	336,579,516	2.12%
2024-04-18	34.00	34.81	33.64	34.01	21.35	qfq	6,708,299	230,113,298	-1.02%
2024-04-17	32.25	34.37	32.25	34.36	21.57	qfq	8,627,141	289,631,604	9.08%
2024-04-16	33.61	33.88	31.49	31.50	19.77	qfq	7,279,808	235,074,256	-7.57%
2024-04-15	34.88	35.52	33.33	34.08	21.39	qfq	6,476,244	222,435,520	-2.35%
2024-04-12	35.56	35.99	34.89	34.90	21.91	qfq	4,554,012	161,762,487	-1.47%
2024-04-11	35.60	36.50	35.20	35.42	22.23	qfq	5,293,203	189,295,552	-0.23%
2024-04-10	37.20	37.33	35.08	35.50	22.28	qfq	7,540,193	269,476,448	-4.52%
2024-04-09	37.10	37.35	36.53	37.18	23.34	qfq	4,994,897	184,988,255	1.23%
2024-04-08	37.60	38.08	36.70	36.73	23.05	qfq	7,065,415	262,491,552	-3.55%
2024-04-03	38.52	39.84	36.95	38.08	23.90	qfq	12,668,885	485,344,154	-4.78%
2024-04-02	39.90	40.94	39.13	39.99	25.10	qfq	10,720,426	429,038,885	0.23%
2024-04-01	39.24	40.00	39.12	39.90	25.04	qfq	7,891,224	312,282,615	2.41%
2024-03-29	38.20	39.12	37.87	38.96	24.45	qfq	7,825,702	302,653,573	0.67%
2024-03-28	37.00	39.16	37.00	38.70	24.29	qfq	10,499,136	402,072,571	5.48%
2024-03-27	38.70	39.08	36.66	36.69	23.03	qfq	9,700,252	364,623,787	-5.68%
2024-03-26	39.75	40.69	38.45	38.90	24.42	qfq	12,168,958	478,661,803	-2.90%
2024-03-25	41.00	43.21	40.04	40.06	25.15	qfq	14,880,019	617,698,676	-4.78%
2024-03-22	42.60	44.14	42.07	42.07	26.41	qfq	17,165,855	740,834,652	-0.38%
2024-03-21	42.20	43.37	41.79	42.23	26.51	qfq	14,413,402	611,132,066	-1.84%
2024-03-20	41.20	45.58	40.78	43.02	27.00	qfq	26,421,697	1,133,850,389	2.97%
2024-03-19	40.28	43.00	39.66	41.78	26.22	qfq	19,997,483	822,520,525	3.88%
2024-03-18	39.65	40.25	39.40	40.22	25.25	qfq	10,601,618	423,383,319	1.98%
2024-03-15	38.80	39.47	38.50	39.44	24.76	qfq	6,984,196	273,303,075	0.95%
2024-03-14	39.61	39.89	38.36	39.07	24.52	qfq	9,301,945	364,077,732	-2.52%
2024-03-13	39.98	40.44	39.19	40.08	25.16	qfq	10,610,741	423,003,693	1.47%
2024-03-12	39.60	40.60	39.18	39.50	24.79	qfq	11,843,118	471,753,387	-0.05%
2024-03-11	38.58	39.57	38.20	39.52	24.81	qfq	10,817,322	422,968,626	0.82%
2024-03-08	38.20	39.31	38.11	39.20	24.61	qfq	11,325,807	440,422,409	1.55%
2024-03-07	39.50	40.86	38.55	38.60	24.23	qfq	16,126,331	642,374,060	-1.00%
2024-03-06	39.00	39.49	38.06	38.99	24.47	qfq	13,656,666	530,791,634	-2.28%
2024-03-05	39.98	42.62	39.38	39.90	25.04	qfq	20,648,955	838,046,102	-2.66%
2024-03-04	38.99	42.00	38.20	40.99	25.73	qfq	24,974,319	1,006,546,667	4.22%
2024-03-01	39.00	39.77	38.29	39.33	24.69	qfq	25,057,828	977,464,651	-0.88%
2024-02-29	33.30	40.30	33.21	39.68	24.91	qfq	32,910,362	1,239,728,404	18.10%
2024-02-28	36.93	37.48	33.56	33.60	21.09	qfq	19,028,766	681,338,011	-8.27%
2024-02-27	34.75	36.65	34.71	36.63	22.99	qfq	13,873,541	497,181,040	4.21%
2024-02-26	34.70	36.04	34.53	35.15	22.06	qfq	13,113,366	463,575,667	0.31%
2024-02-23	34.70	35.24	34.18	35.04	21.99	qfq	14,089,743	488,859,302	0.98%
2024-02-22	33.03	36.61	33.03	34.70	21.78	qfq	19,170,615	666,229,193	5.06%
2024-02-21	32.40	34.48	32.12	33.03	20.73	qfq	13,400,300	448,429,242	0.18%
2024-02-20	32.10	33.60	31.80	32.97	20.69	qfq	10,940,476	359,701,233	0.49%
2024-02-19	31.40	33.20	31.40	32.81	20.59	qfq	12,013,840	387,649,939	5.30%
2024-02-08	29.60	31.57	28.80	31.16	19.56	qfq	12,066,727	369,286,029	7.26%
2024-02-07	28.40	30.49	28.11	29.05	18.23	qfq	10,899,791	322,333,229	0.97%
2024-02-06	26.50	29.35	25.50	28.77	18.06	qfq	9,482,832	262,732,184	8.61%
2024-02-05	28.75	29.07	25.81	26.49	16.63	qfq	9,265,231	252,990,291	-9.93%
2024-02-02	30.55	31.14	28.03	29.41	18.46	qfq	7,930,371	235,303,721	-4.23%
2024-02-01	30.60	32.72	30.50	30.71	19.28	qfq	8,157,315	255,400,394	1.62%
2024-01-31	31.61	32.19	30.22	30.22	18.97	qfq	5,944,912	184,296,683	-4.22%
2024-01-30	33.10	33.60	31.45	31.55	19.80	qfq	5,734,674	185,447,008	-4.83%
2024-01-29	34.30	35.38	33.10	33.15	20.81	qfq	6,878,916	233,073,062	-4.47%
2024-01-26	34.17	36.38	34.11	34.70	21.78	qfq	11,425,811	402,340,516	-0.09%
2024-01-25	33.38	34.86	32.88	34.73	21.80	qfq	7,884,477	269,497,905	4.04%
2024-01-24	33.25	33.60	31.88	33.38	20.95	qfq	5,617,992	184,164,033	0.42%
2024-01-23	32.55	33.48	32.21	33.24	20.86	qfq	5,784,026	191,329,052	2.37%
2024-01-22	34.19	34.68	32.00	32.47	20.38	qfq	5,622,337	187,914,178	-5.45%
2024-01-19	34.86	35.75	34.34	34.34	21.55	qfq	4,754,345	166,273,183	-2.14%
2024-01-18	34.01	35.15	33.88	35.09	22.03	qfq	6,651,900	229,189,195	2.07%
2024-01-17	35.67	36.00	34.38	34.38	21.58	qfq	6,573,620	231,141,274	-5.03%
2024-01-16	36.20	36.69	35.75	36.20	22.72	qfq	3,791,312	136,939,928	-1.28%
2024-01-15	36.00	37.70	35.95	36.67	23.02	qfq	4,309,079	158,654,464	0.85%
2024-01-12	36.95	37.18	36.36	36.36	22.82	qfq	3,146,330	115,541,353	-2.13%
2024-01-11	35.62	37.30	35.62	37.15	23.32	qfq	5,201,208	191,072,216	3.89%
2024-01-10	36.39	36.78	35.50	35.76	22.45	qfq	3,948,166	142,210,052	-2.88%
2024-01-09	36.64	37.37	36.45	36.82	23.11	qfq	3,493,313	128,941,022	0.85%
2024-01-08	37.03	37.50	36.50	36.51	22.92	qfq	3,608,026	133,292,671	-2.28%
2024-01-05	38.21	38.52	37.11	37.36	23.45	qfq	4,371,975	164,860,689	-2.58%
2024-01-04	39.00	39.46	38.33	38.35	24.07	qfq	6,481,698	250,827,670	-3.81%
2024-01-03	38.89	41.66	38.89	39.87	25.03	qfq	10,253,930	413,722,908	2.10%
2024-01-02	39.99	40.20	38.95	39.05	24.51	qfq	4,974,169	195,823,114	-0.53%
2023-12-29	38.88	39.54	38.71	39.26	24.64	qfq	5,138,318	201,678,658	0.98%
2023-12-28	37.88	39.25	37.70	38.88	24.40	qfq	6,419,273	248,156,207	1.97%
2023-12-27	37.35	38.56	37.18	38.13	23.93	qfq	5,424,581	206,437,180	2.09%
2023-12-26	37.98	38.20	37.01	37.35	23.44	qfq	4,065,402	152,080,452	-2.17%
2023-12-25	38.51	38.95	38.00	38.18	23.97	qfq	3,350,712	128,486,275	-0.37%
2023-12-22	39.09	39.19	38.13	38.32	24.05	qfq	6,502,793	250,929,515	-2.49%
2023-12-21	41.00	41.49	37.80	39.30	24.67	qfq	10,383,526	409,187,890	-6.16%
2023-12-20	42.60	42.95	41.67	41.88	26.29	qfq	6,233,075	264,376,854	-0.97%
2023-12-19	41.10	42.53	41.10	42.29	26.54	qfq	5,194,419	217,784,914	2.72%
2023-12-18	41.63	41.99	41.00	41.17	25.84	qfq	3,526,439	146,151,646	-2.02%
2023-12-15	42.62	42.90	41.79	42.02	26.38	qfq	3,936,712	166,034,195	-1.41%
2023-12-14	43.40	43.70	42.62	42.62	26.75	qfq	5,797,344	249,357,453	-1.73%
2023-12-13	43.68	44.65	43.06	43.37	27.22	qfq	8,879,632	387,081,724	-2.10%
2023-12-12	43.89	45.99	43.89	44.30	27.81	qfq	16,964,214	759,552,891	3.41%
2023-12-11	41.51	42.85	41.16	42.84	26.89	qfq	6,019,339	253,419,010	2.24%
2023-12-08	41.05	42.18	41.01	41.90	26.30	qfq	6,655,619	277,997,032	2.12%
2023-12-07	41.05	41.50	40.81	41.03	25.75	qfq	4,225,119	173,753,997	-0.58%
2023-12-06	41.16	41.96	41.06	41.27	25.90	qfq	4,058,798	168,072,097	-0.43%
2023-12-05	42.90	43.15	41.45	41.45	26.02	qfq	5,546,847	232,930,164	-3.38%
2023-12-04	42.72	43.53	42.72	42.90	26.93	qfq	4,609,767	198,759,417	-0.05%
2023-12-01	42.38	42.95	41.90	42.92	26.94	qfq	5,329,840	226,287,240	1.71%
2023-11-30	44.02	44.07	41.41	42.20	26.49	qfq	8,804,600	373,671,836	-4.24%
2023-11-29	44.00	44.88	43.88	44.07	27.66	qfq	6,358,391	281,648,784	0.20%
2023-11-28	43.64	44.30	43.49	43.98	27.61	qfq	5,560,282	243,702,489	-0.63%
2023-11-27	42.90	44.49	42.60	44.26	27.78	qfq	8,213,287	359,932,792	3.03%
2023-11-24	43.97	44.01	42.59	42.96	26.97	qfq	6,633,452	286,986,511	-2.30%
2023-11-23	43.42	44.21	43.13	43.97	27.60	qfq	6,829,961	298,925,456	1.06%
2023-11-22	46.30	46.69	43.48	43.51	27.31	qfq	15,205,729	678,288,996	-6.05%
2023-11-21	48.40	48.55	46.24	46.31	29.07	qfq	16,184,893	763,611,559	-4.59%
2023-11-20	46.60	48.93	46.58	48.54	30.47	qfq	22,188,553	1,067,085,340	3.94%
2023-11-17	45.83	47.36	45.58	46.70	29.31	qfq	13,703,235	636,769,463	-0.19%
2023-11-16	46.09	47.49	45.50	46.79	29.37	qfq	18,034,759	840,487,563	2.05%
2023-11-15	47.10	47.30	45.80	45.85	28.78	qfq	14,510,300	671,449,629	-2.61%
2023-11-14	46.40	47.50	45.98	47.08	29.55	qfq	12,689,061	596,028,487	0.32%
2023-11-13	47.50	47.70	46.51	46.93	29.46	qfq	10,996,838	515,868,604	0.73%
2023-11-10	47.00	47.80	45.90	46.59	29.24	qfq	19,769,265	924,573,517	-4.14%
2023-11-09	48.23	51.00	48.02	48.60	30.51	qfq	31,461,537	1,570,059,853	0.45%
2023-11-08	47.22	49.70	46.91	48.38	30.37	qfq	24,199,279	1,165,008,264	1.13%
2023-11-07	46.29	48.49	46.06	47.84	30.03	qfq	23,963,347	1,142,008,552	2.73%
2023-11-06	45.55	46.88	45.33	46.57	29.23	qfq	15,667,460	722,557,179	2.51%
2023-11-03	44.30	45.98	43.92	45.43	28.52	qfq	14,256,973	642,989,162	2.88%
2023-11-02	45.60	45.87	44.02	44.16	27.72	qfq	12,275,959	550,385,208	-2.62%
2023-11-01	46.50	46.75	45.27	45.35	28.47	qfq	11,320,331	518,643,597	-2.07%
2023-10-31	46.70	47.48	45.40	46.31	29.07	qfq	20,107,808	932,900,592	-1.91%
2023-10-30	45.17	48.58	44.67	47.21	29.63	qfq	28,823,736	1,341,009,470	1.75%
2023-10-27	42.00	48.80	41.34	46.40	29.12	qfq	33,463,141	1,515,619,969	9.56%
2023-10-26	42.00	42.66	41.15	42.35	26.58	qfq	11,856,209	497,245,294	1.10%
2023-10-25	41.70	42.17	40.86	41.89	26.29	qfq	9,918,706	411,774,929	1.01%
2023-10-24	40.24	42.38	40.24	41.47	26.03	qfq	10,991,669	454,106,526	3.86%
2023-10-23	41.45	41.64	39.53	39.93	25.06	qfq	9,050,618	364,568,585	-3.64%
2023-10-20	43.06	43.66	41.32	41.44	26.01	qfq	11,919,360	499,579,516	-4.69%
2023-10-19	41.40	44.60	41.40	43.48	27.29	qfq	18,604,840	810,700,502	3.35%
2023-10-18	43.99	44.77	41.90	42.07	26.41	qfq	12,404,022	531,815,607	-3.04%
2023-10-17	43.14	44.15	43.01	43.39	27.24	qfq	10,155,475	441,838,953	0.60%
2023-10-16	44.22	44.61	42.70	43.13	27.07	qfq	17,363,311	751,038,151	-3.90%
2023-10-13	46.29	46.59	44.88	44.88	28.17	qfq	16,002,576	727,030,437	-4.08%
2023-10-12	48.80	49.37	45.55	46.79	29.37	qfq	21,519,387	1,007,387,831	-3.92%
2023-10-11	45.77	49.85	45.30	48.70	30.57	qfq	29,734,026	1,434,599,192	4.35%
2023-10-10	44.66	48.07	44.49	46.67	29.29	qfq	29,355,665	1,375,417,338	4.22%
2023-10-09	44.67	45.50	44.40	44.78	28.11	qfq	14,782,861	665,305,622	0.29%
2023-09-28	44.10	45.22	43.76	44.65	28.03	qfq	17,696,989	789,591,378	1.18%
2023-09-27	44.34	45.25	44.13	44.13	27.70	qfq	13,740,213	613,209,927	-1.50%
2023-09-26	44.45	46.10	43.79	44.80	28.12	qfq	23,776,611	1,062,443,480	-2.99%
2023-09-25	45.50	48.14	45.35	46.18	28.99	qfq	27,760,874	1,301,807,143	0.17%
2023-09-22	46.60	46.64	43.50	46.10	28.94	qfq	22,570,040	1,024,937,643	-2.00%
2023-09-21	45.75	47.21	45.52	47.04	29.53	qfq	18,601,082	869,370,536	1.49%
2023-09-20	46.27	47.20	46.18	46.35	29.09	qfq	17,036,340	793,439,901	-0.43%
2023-09-19	47.16	47.82	46.30	46.55	29.22	qfq	19,832,486	930,045,226	-2.00%
2023-09-18	48.50	49.92	47.18	47.50	29.82	qfq	29,325,112	1,416,862,748	-4.68%
2023-09-15	51.10	51.66	48.36	49.83	31.28	qfq	34,528,936	1,729,050,481	-5.77%
2023-09-14	49.08	53.99	47.65	52.88	33.19	qfq	46,202,281	2,357,386,167	5.57%
2023-09-13	50.50	51.50	48.97	50.09	31.44	qfq	33,461,746	1,683,202,624	-1.80%
2023-09-12	51.00	53.60	50.11	51.01	32.02	qfq	40,701,196	2,101,453,579	-2.63%
2023-09-11	51.50	57.57	51.50	52.39	32.88	qfq	48,407,836	2,624,326,122	-1.89%
2023-09-08	50.79	58.28	50.79	53.40	33.52	qfq	52,840,583	2,857,562,646	6.27%
2023-09-07	51.88	55.55	49.01	50.25	31.54	qfq	54,628,169	2,822,502,412	-4.61%
2023-09-06	42.71	52.68	42.70	52.68	33.07	qfq	53,031,037	2,527,503,829	20.00%
2023-09-05	42.63	48.29	42.53	43.90	27.56	qfq	47,690,049	2,173,788,268	0.00%
2023-09-04	40.76	44.60	40.41	43.90	27.56	qfq	31,544,282	1,313,333,853	7.02%
2023-09-01	40.71	42.36	40.18	41.02	25.75	qfq	36,535,809	1,501,374,443	-3.28%
2023-08-31	35.61	42.41	35.10	42.41	26.62	qfq	45,947,376	1,853,791,858	20.01%
2023-08-30	34.90	36.47	34.01	35.34	22.18	qfq	16,596,487	588,738,598	2.88%
2023-08-29	32.50	34.36	32.41	34.35	21.56	qfq	10,320,948	347,127,743	6.02%
2023-08-28	34.80	35.00	32.23	32.40	20.34	qfq	7,328,671	244,120,018	0.31%
2023-08-25	32.90	32.97	31.92	32.30	20.27	qfq	6,337,931	205,067,744	-2.97%
2023-08-24	32.82	33.85	32.71	33.29	20.90	qfq	6,474,918	215,642,104	1.77%
2023-08-23	33.98	34.25	32.62	32.71	20.53	qfq	7,159,720	238,968,467	-5.08%
2023-08-22	33.39	34.47	33.16	34.46	21.63	qfq	8,276,977	280,411,845	3.24%
2023-08-21	33.11	34.19	33.11	33.38	20.95	qfq	5,838,478	196,846,684	0.82%
2023-08-18	34.74	34.89	33.10	33.11	20.78	qfq	7,010,806	238,699,303	-3.47%
2023-08-17	33.30	34.40	33.20	34.30	21.53	qfq	5,741,449	195,122,305	2.30%
2023-08-16	33.87	34.50	33.51	33.53	21.05	qfq	4,857,980	164,884,475	-1.41%
2023-08-15	34.99	35.22	33.84	34.01	21.35	qfq	5,611,964	192,370,552	-2.55%
2023-08-14	34.20	34.90	34.11	34.90	21.91	qfq	4,632,425	159,936,414	0.66%
2023-08-11	35.72	35.84	34.66	34.67	21.76	qfq	6,746,790	237,020,941	-2.06%
2023-08-10	36.32	37.30	35.36	35.40	22.22	qfq	7,534,892	273,203,436	-3.44%
2023-08-09	36.50	36.94	36.10	36.66	23.01	qfq	5,539,087	202,380,464	0.16%
2023-08-08	37.39	37.77	36.53	36.60	22.97	qfq	5,641,283	209,005,531	-1.74%
2023-08-07	37.87	38.17	37.15	37.25	23.38	qfq	6,429,061	241,463,522	-2.08%
2023-08-04	37.66	38.15	37.25	38.04	23.88	qfq	8,368,768	315,611,739	0.71%
2023-08-03	37.25	38.17	37.25	37.77	23.71	qfq	8,906,198	336,044,855	-1.56%
2023-08-02	36.50	39.50	36.01	38.37	24.08	qfq	16,217,815	617,274,299	4.55%
2023-08-01	35.97	37.36	35.50	36.70	23.04	qfq	11,643,736	425,545,930	2.54%
2023-07-31	35.23	35.96	34.80	35.79	22.46	qfq	6,386,113	227,895,178	1.24%
2023-07-28	35.93	35.96	35.28	35.35	22.19	qfq	6,362,890	225,714,934	-1.34%
2023-07-27	36.97	37.09	35.60	35.83	22.49	qfq	7,832,329	282,429,644	-2.10%
2023-07-26	37.98	37.99	36.36	36.60	22.97	qfq	8,723,109	323,851,309	-4.16%
2023-07-25	37.84	38.48	37.50	38.19	23.97	qfq	7,178,758	273,136,407	1.92%
2023-07-24	37.44	37.96	37.01	37.47	23.52	qfq	5,511,941	206,921,797	-0.45%
2023-07-21	38.57	38.96	37.62	37.64	23.63	qfq	7,773,247	296,839,984	-2.41%
2023-07-20	40.38	40.50	38.53	38.57	24.21	qfq	9,506,476	374,094,632	-4.93%
2023-07-19	40.65	41.19	39.26	40.57	25.47	qfq	10,558,075	423,932,389	-1.41%
2023-07-18	41.58	42.84	40.98	41.15	25.83	qfq	11,459,556	479,713,448	-1.77%