SECURITY DETAIL · RAW DATA

诚迈科技300598.SZ

ASZSECNYSTOCK

最近收盘价26.702026-07-17

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）7,420,361

成交额（元）205,316,844

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 2 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
2024-05-23	2024-05-29	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-29	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	28.12	28.85	26.64	26.70	26.70	qfq	7,420,361	205,316,844	-5.89%
2026-07-16	27.70	28.90	27.57	28.37	28.37	qfq	7,147,204	202,888,839	1.68%
2026-07-15	27.54	28.42	27.44	27.90	27.90	qfq	5,705,151	159,281,154	-0.68%
2026-07-14	28.98	29.26	27.47	28.09	28.09	qfq	10,735,787	301,511,609	-6.02%
2026-07-13	28.24	30.80	27.36	29.89	29.89	qfq	13,729,621	399,007,771	5.73%
2026-07-10	27.50	29.33	27.08	28.27	28.27	qfq	6,828,403	194,559,103	1.80%
2026-07-09	27.20	27.85	26.91	27.77	27.77	qfq	5,361,284	147,448,633	1.42%
2026-07-08	26.67	27.62	26.56	27.38	27.38	qfq	5,791,985	157,553,263	3.28%
2026-07-07	27.20	27.50	26.39	26.51	26.51	qfq	4,414,419	118,416,440	-3.07%
2026-07-06	28.21	28.30	27.01	27.35	27.35	qfq	4,606,914	126,751,864	-3.05%
2026-07-03	28.44	28.78	28.04	28.21	28.21	qfq	3,646,936	103,460,357	-0.14%
2026-07-02	28.70	29.69	28.22	28.25	28.25	qfq	5,465,862	158,047,909	-2.25%
2026-07-01	28.30	29.76	28.30	28.90	28.90	qfq	5,163,845	150,628,827	1.76%
2026-06-30	27.89	28.79	27.60	28.40	28.40	qfq	3,673,154	104,178,476	1.87%
2026-06-29	28.08	28.54	27.56	27.88	27.88	qfq	4,626,127	129,357,861	-0.46%
2026-06-26	28.85	29.34	28.00	28.01	28.01	qfq	5,435,512	155,027,289	-3.61%
2026-06-25	30.02	30.18	28.88	29.06	29.06	qfq	5,612,765	163,958,065	-3.20%
2026-06-24	30.80	31.20	29.52	30.02	30.02	qfq	4,735,589	142,021,799	-3.04%
2026-06-23	31.20	31.57	30.73	30.96	30.96	qfq	4,471,785	138,908,906	-1.09%
2026-06-22	30.66	31.35	29.50	31.30	31.30	qfq	6,957,104	211,429,477	2.09%
2026-06-18	30.75	31.31	30.12	30.66	30.66	qfq	4,188,822	129,290,215	-0.49%
2026-06-17	31.01	31.06	30.30	30.81	30.81	qfq	3,886,992	119,231,634	-1.34%
2026-06-16	31.21	31.40	30.43	31.23	31.23	qfq	4,342,747	133,950,678	-0.38%
2026-06-15	31.00	31.59	30.90	31.35	31.35	qfq	3,872,425	120,993,919	1.59%
2026-06-12	31.30	31.60	30.77	30.86	30.86	qfq	4,422,577	137,484,220	-0.06%
2026-06-11	32.13	32.45	30.42	30.88	30.88	qfq	5,793,961	179,681,111	-4.84%
2026-06-10	32.82	33.55	32.07	32.45	32.45	qfq	4,259,397	139,607,893	-2.20%
2026-06-09	32.90	33.55	32.33	33.18	33.18	qfq	4,872,483	160,875,484	1.53%
2026-06-08	31.80	33.80	31.77	32.68	32.68	qfq	5,686,058	187,084,004	-0.82%
2026-06-05	32.32	33.20	31.98	32.95	32.95	qfq	4,848,534	158,141,492	1.98%
2026-06-04	32.89	33.10	32.10	32.31	32.31	qfq	4,063,513	131,991,954	-2.86%
2026-06-03	33.52	34.29	33.02	33.26	33.26	qfq	4,651,329	156,450,214	-2.15%
2026-06-02	34.15	34.88	33.20	33.99	33.99	qfq	7,009,921	237,241,011	-1.76%
2026-06-01	31.78	35.97	31.78	34.60	34.60	qfq	12,228,461	421,986,976	9.15%
2026-05-29	33.68	33.93	31.51	31.70	31.70	qfq	6,092,103	196,425,079	-4.58%
2026-05-28	33.80	33.80	31.99	33.22	33.22	qfq	7,823,389	256,552,060	-1.45%
2026-05-27	35.99	36.33	33.59	33.71	33.71	qfq	9,174,389	315,068,491	-6.70%
2026-05-26	36.99	38.35	35.88	36.13	36.13	qfq	6,531,815	240,783,072	-3.34%
2026-05-25	37.05	37.76	36.28	37.38	37.38	qfq	5,727,549	211,920,339	0.75%
2026-05-22	37.00	37.49	36.30	37.10	37.10	qfq	5,069,603	187,189,377	0.46%
2026-05-21	38.88	39.18	36.88	36.93	36.93	qfq	6,473,884	246,529,550	-3.95%
2026-05-20	39.42	39.88	38.38	38.45	38.45	qfq	6,351,055	246,590,495	-3.27%
2026-05-19	39.20	39.98	38.80	39.75	39.75	qfq	7,971,278	315,493,338	2.50%
2026-05-18	38.04	39.13	37.77	38.78	38.78	qfq	5,715,174	220,658,834	1.12%
2026-05-15	38.88	39.48	38.10	38.35	38.35	qfq	6,978,460	270,550,235	-1.03%
2026-05-14	40.30	40.30	38.50	38.75	38.75	qfq	7,946,540	311,179,897	-3.13%
2026-05-13	38.21	40.40	37.75	40.00	40.00	qfq	11,033,360	435,960,427	4.36%
2026-05-12	39.01	39.28	38.11	38.33	38.33	qfq	6,330,544	243,776,197	-2.09%
2026-05-11	39.06	39.66	38.72	39.15	39.15	qfq	7,793,686	304,351,980	-0.94%
2026-05-08	37.89	40.70	37.52	39.52	39.52	qfq	14,620,235	577,051,145	4.30%
2026-05-07	37.01	38.05	36.41	37.89	37.89	qfq	8,790,410	326,698,127	2.43%
2026-05-06	36.88	37.73	36.61	36.99	36.99	qfq	8,073,282	300,275,825	1.26%
2026-04-30	36.82	37.65	36.36	36.53	36.53	qfq	6,852,364	253,278,490	-1.06%
2026-04-29	36.60	37.28	36.58	36.92	36.92	qfq	3,814,789	141,145,097	0.08%
2026-04-28	38.17	38.47	36.46	36.89	36.89	qfq	5,577,653	206,993,585	-3.10%
2026-04-27	38.20	38.48	36.88	38.07	38.07	qfq	5,665,946	213,649,351	-1.14%
2026-04-24	37.80	39.07	37.45	38.51	38.51	qfq	7,981,669	306,795,246	1.61%
2026-04-23	38.19	38.50	37.70	37.90	37.90	qfq	5,561,653	211,894,931	-0.76%
2026-04-22	36.58	38.80	36.42	38.19	38.19	qfq	9,606,219	365,570,531	4.03%
2026-04-21	37.60	37.60	36.36	36.71	36.71	qfq	5,137,768	188,696,973	-3.27%
2026-04-20	37.60	38.30	37.55	37.95	37.95	qfq	3,213,005	122,286,336	0.98%
2026-04-17	37.77	37.94	37.27	37.58	37.58	qfq	2,855,068	107,182,615	-0.95%
2026-04-16	37.32	38.19	37.32	37.94	37.94	qfq	3,567,310	134,937,889	1.93%
2026-04-15	37.95	37.99	37.16	37.22	37.22	qfq	2,713,340	101,846,185	-1.38%
2026-04-14	38.24	38.40	37.37	37.74	37.74	qfq	2,905,834	109,559,132	1.29%
2026-04-13	37.05	37.55	36.88	37.26	37.26	qfq	2,348,520	87,671,553	-0.40%
2026-04-10	37.51	37.86	37.40	37.41	37.41	qfq	2,968,613	111,690,537	0.67%
2026-04-09	37.80	38.00	37.06	37.16	37.16	qfq	3,378,396	126,288,657	-2.85%
2026-04-08	37.00	38.26	37.00	38.25	38.25	qfq	4,771,449	180,011,961	5.66%
2026-04-07	35.82	36.36	35.68	36.20	36.20	qfq	1,853,685	67,076,873	1.51%
2026-04-03	36.55	36.67	35.54	35.66	35.66	qfq	2,501,807	89,895,568	-1.95%
2026-04-02	37.39	37.70	36.20	36.37	36.37	qfq	3,070,617	112,647,426	-3.01%
2026-04-01	37.20	37.56	37.08	37.50	37.50	qfq	3,074,438	114,748,364	2.60%
2026-03-31	37.22	37.67	36.45	36.55	36.55	qfq	2,584,330	95,713,123	-1.83%
2026-03-30	36.27	37.28	36.13	37.23	37.23	qfq	3,159,081	116,089,577	0.05%
2026-03-27	36.46	37.50	36.35	37.21	37.21	qfq	2,397,932	89,044,858	0.98%
2026-03-26	37.80	38.13	36.75	36.85	36.85	qfq	3,301,401	123,161,487	-3.03%
2026-03-25	37.54	38.36	37.48	38.00	38.00	qfq	3,222,801	122,678,126	1.39%
2026-03-24	37.50	37.60	36.66	37.48	37.48	qfq	3,263,973	121,209,152	2.13%
2026-03-23	37.96	38.70	36.45	36.70	36.70	qfq	5,705,546	213,954,178	-6.64%
2026-03-20	40.50	41.36	39.29	39.31	39.31	qfq	5,296,035	213,134,571	-2.55%
2026-03-19	40.60	40.90	40.10	40.34	40.34	qfq	3,633,920	147,129,147	-1.87%
2026-03-18	40.24	41.16	40.18	41.11	41.11	qfq	3,325,695	135,284,480	2.26%
2026-03-17	40.93	41.20	40.20	40.20	40.20	qfq	2,837,970	115,560,133	-2.43%
2026-03-16	40.18	41.20	39.82	41.20	41.20	qfq	3,663,857	148,205,826	2.36%
2026-03-13	40.67	40.86	40.10	40.25	40.25	qfq	2,986,005	120,634,214	-1.54%
2026-03-12	41.60	41.89	40.86	40.88	40.88	qfq	3,579,595	147,497,759	-1.83%
2026-03-11	41.88	42.38	41.61	41.64	41.64	qfq	4,008,973	168,102,651	-0.50%
2026-03-10	41.74	42.36	41.31	41.85	41.85	qfq	4,689,309	196,093,244	0.82%
2026-03-09	40.55	41.89	40.00	41.51	41.51	qfq	5,316,506	217,036,261	0.51%
2026-03-06	40.20	41.46	40.15	41.30	41.30	qfq	3,779,146	154,303,139	2.46%
2026-03-05	41.09	41.18	40.13	40.31	40.31	qfq	3,688,083	149,609,451	0.02%
2026-03-04	40.49	41.26	40.25	40.30	40.30	qfq	3,935,874	160,258,952	-1.30%
2026-03-03	42.54	42.98	40.53	40.83	40.83	qfq	6,660,341	276,368,038	-3.43%
2026-03-02	43.34	43.98	42.26	42.28	42.28	qfq	8,050,474	344,858,383	-4.86%
2026-02-27	43.06	44.85	43.01	44.44	44.44	qfq	7,558,386	335,251,575	2.68%
2026-02-26	43.80	44.09	43.11	43.28	43.28	qfq	5,782,541	250,833,218	-1.21%
2026-02-25	44.05	44.49	43.77	43.81	43.81	qfq	3,831,650	168,813,576	-0.39%
2026-02-24	45.01	45.25	43.93	43.98	43.98	qfq	3,738,805	165,558,684	-1.52%
2026-02-13	44.48	45.26	44.44	44.66	44.66	qfq	4,141,924	186,341,287	0.09%
2026-02-12	44.50	44.88	44.02	44.62	44.62	qfq	4,012,908	178,867,803	0.38%
2026-02-11	44.51	44.95	44.42	44.45	44.45	qfq	2,496,000	111,445,123	-0.58%
2026-02-10	44.74	45.00	44.48	44.71	44.71	qfq	3,600,403	161,163,831	-0.31%
2026-02-09	44.42	45.57	43.83	44.85	44.85	qfq	6,853,694	306,081,549	2.56%
2026-02-06	42.96	44.30	42.50	43.73	43.73	qfq	5,469,475	239,103,827	1.20%
2026-02-05	43.40	43.74	43.13	43.21	43.21	qfq	3,438,360	149,148,142	-1.12%
2026-02-04	44.00	44.09	43.02	43.70	43.70	qfq	4,851,419	211,373,569	-1.27%
2026-02-03	43.78	44.28	43.60	44.26	44.26	qfq	4,215,733	185,651,468	1.96%
2026-02-02	44.88	44.98	43.36	43.41	43.41	qfq	6,073,285	266,908,760	-2.30%
2026-01-30	45.20	45.59	44.28	44.43	44.43	qfq	5,733,110	256,358,955	-2.09%
2026-01-29	45.67	46.99	44.72	45.38	45.38	qfq	7,716,397	354,973,631	-0.63%
2026-01-28	46.32	46.70	45.60	45.67	45.67	qfq	5,084,403	234,174,825	-1.40%
2026-01-27	46.60	46.78	44.91	46.32	46.32	qfq	6,633,337	302,941,597	-0.75%
2026-01-26	48.05	48.50	46.12	46.67	46.67	qfq	7,989,390	375,123,337	-2.87%
2026-01-23	48.51	48.61	47.66	48.05	48.05	qfq	8,068,970	387,312,143	-0.91%
2026-01-22	46.91	49.00	46.91	48.49	48.49	qfq	12,178,739	586,255,630	4.03%
2026-01-21	46.50	47.35	46.31	46.61	46.61	qfq	5,898,259	276,338,647	-0.36%
2026-01-20	48.19	48.39	46.11	46.78	46.78	qfq	8,133,849	383,118,325	-2.32%
2026-01-19	48.64	48.97	47.79	47.89	47.89	qfq	7,620,261	367,750,974	-2.21%
2026-01-16	49.85	50.20	48.49	48.97	48.97	qfq	9,714,106	477,195,829	-2.57%
2026-01-15	50.60	51.40	49.73	50.26	50.26	qfq	10,724,713	540,469,757	-0.44%
2026-01-14	49.23	51.66	49.23	50.48	50.48	qfq	17,360,755	877,306,954	2.60%
2026-01-13	51.73	51.83	49.00	49.20	49.20	qfq	14,309,188	715,760,603	-4.34%
2026-01-12	48.31	51.76	48.20	51.43	51.43	qfq	20,136,690	1,010,369,342	7.12%
2026-01-09	47.97	48.10	47.37	48.01	48.01	qfq	9,461,544	452,032,717	1.07%
2026-01-08	47.13	47.90	47.12	47.50	47.50	qfq	6,982,791	332,548,968	0.51%
2026-01-07	48.00	48.00	47.14	47.26	47.26	qfq	7,930,072	376,706,938	-1.83%
2026-01-06	46.70	48.50	46.68	48.14	48.14	qfq	10,493,366	501,057,251	2.80%
2026-01-05	46.08	46.94	45.82	46.83	46.83	qfq	6,656,156	309,630,050	1.87%
2025-12-31	46.44	46.68	45.85	45.97	45.97	qfq	5,090,547	234,877,569	-1.01%
2025-12-30	46.55	47.00	46.42	46.44	46.44	qfq	5,623,006	262,099,591	-1.46%
2025-12-29	46.95	47.68	46.28	47.13	47.13	qfq	9,459,899	444,366,830	-0.06%
2025-12-26	46.00	48.42	46.00	47.16	47.16	qfq	13,527,966	641,570,484	3.29%
2025-12-25	45.23	45.75	45.01	45.66	45.66	qfq	4,511,574	204,751,951	0.97%
2025-12-24	44.66	45.30	44.60	45.22	45.22	qfq	4,308,904	194,423,600	1.37%
2025-12-23	45.12	45.35	44.52	44.61	44.61	qfq	3,768,590	168,715,038	-0.87%
2025-12-22	44.92	45.35	44.58	45.00	45.00	qfq	4,444,811	200,335,312	0.18%
2025-12-19	44.55	45.17	44.33	44.92	44.92	qfq	4,724,829	211,742,633	1.98%
2025-12-18	44.09	45.12	43.90	44.05	44.05	qfq	4,562,837	203,198,077	-0.83%
2025-12-17	43.68	44.53	43.33	44.42	44.42	qfq	5,034,203	221,198,111	1.18%
2025-12-16	44.91	45.08	43.75	43.90	43.90	qfq	4,619,140	203,666,646	-1.33%
2025-12-15	45.14	45.45	44.40	44.49	44.49	qfq	4,784,778	214,654,375	-2.33%
2025-12-12	45.29	45.91	45.20	45.55	45.55	qfq	4,343,595	198,031,128	0.46%
2025-12-11	46.11	46.53	45.18	45.34	45.34	qfq	5,983,143	272,723,225	-1.82%
2025-12-10	46.22	46.35	45.45	46.18	46.18	qfq	5,605,451	257,013,588	-0.43%
2025-12-09	46.94	47.34	46.34	46.38	46.38	qfq	6,392,032	299,244,878	-1.30%
2025-12-08	46.40	47.28	46.31	46.99	46.99	qfq	6,843,997	321,333,092	1.14%
2025-12-05	46.03	46.59	45.29	46.46	46.46	qfq	6,073,761	279,353,448	0.24%
2025-12-04	46.07	46.79	45.51	46.35	46.35	qfq	6,930,028	319,791,849	0.28%
2025-12-03	47.35	47.65	45.91	46.22	46.22	qfq	8,382,867	389,689,759	-2.53%
2025-12-02	49.22	49.22	47.29	47.42	47.42	qfq	10,652,894	510,804,656	-3.83%
2025-12-01	48.84	49.58	48.44	49.31	49.31	qfq	7,228,182	355,387,859	0.51%
2025-11-28	48.83	49.18	47.91	49.06	49.06	qfq	9,776,660	475,569,765	-0.28%
2025-11-27	50.80	50.99	49.16	49.20	49.20	qfq	12,424,260	621,627,529	-3.93%
2025-11-26	50.78	51.62	49.50	51.21	51.21	qfq	13,819,999	698,558,982	0.67%
2025-11-25	51.01	52.11	50.70	50.87	50.87	qfq	16,468,265	845,539,616	-1.13%
2025-11-24	58.20	58.77	50.57	51.45	51.45	qfq	27,040,591	1,439,971,600	-11.60%
2025-11-21	60.00	62.26	57.69	58.20	58.20	qfq	22,054,445	1,310,962,863	-4.86%
2025-11-20	60.12	64.00	59.78	61.17	61.17	qfq	29,271,925	1,804,857,064	3.78%
2025-11-19	60.60	60.60	58.78	58.94	58.94	qfq	18,060,268	1,073,895,721	-4.01%
2025-11-18	56.50	62.00	56.30	61.40	61.40	qfq	31,704,489	1,888,356,460	7.16%
2025-11-17	56.96	59.73	56.96	57.30	57.30	qfq	17,037,710	995,121,080	1.65%
2025-11-14	57.93	58.75	55.88	56.37	56.37	qfq	14,749,946	841,422,880	-2.32%
2025-11-13	59.36	59.36	57.51	57.71	57.71	qfq	17,856,790	1,041,523,808	-2.94%
2025-11-12	55.70	60.78	55.38	59.46	59.46	qfq	22,081,695	1,280,738,821	5.41%
2025-11-11	57.00	58.60	55.77	56.41	56.41	qfq	12,903,502	736,015,302	-1.69%
2025-11-10	58.96	59.18	56.16	57.38	57.38	qfq	16,744,603	960,277,001	-2.65%
2025-11-07	57.09	59.85	56.42	58.94	58.94	qfq	22,209,560	1,301,125,298	2.33%
2025-11-06	56.30	58.49	55.42	57.60	57.60	qfq	17,038,786	971,560,661	0.96%
2025-11-05	55.70	59.18	55.57	57.05	57.05	qfq	18,567,856	1,062,861,276	-0.78%
2025-11-04	56.57	59.55	56.11	57.50	57.50	qfq	25,927,237	1,504,662,189	1.63%
2025-11-03	55.78	57.00	55.33	56.58	56.58	qfq	19,063,611	1,071,502,904	3.46%
2025-10-31	52.34	54.96	52.12	54.69	54.69	qfq	13,631,818	740,707,686	3.09%
2025-10-30	52.60	54.32	52.00	53.05	53.05	qfq	9,948,000	531,631,679	0.38%
2025-10-29	52.70	53.88	52.50	52.85	52.85	qfq	7,469,511	396,033,859	0.86%
2025-10-28	53.98	54.00	52.21	52.40	52.40	qfq	10,219,019	542,430,940	-2.94%
2025-10-27	53.80	54.38	53.00	53.99	53.99	qfq	10,592,177	568,772,517	0.32%
2025-10-24	53.00	54.16	52.83	53.82	53.82	qfq	10,498,328	561,902,729	-0.04%
2025-10-23	51.69	53.98	51.49	53.84	53.84	qfq	14,380,328	759,779,008	5.76%
2025-10-22	51.71	51.91	50.85	50.91	50.91	qfq	7,292,037	373,332,366	-2.28%
2025-10-21	51.63	52.50	50.80	52.10	52.10	qfq	8,140,619	420,689,580	-0.06%
2025-10-20	52.99	53.94	51.89	52.13	52.13	qfq	9,736,369	512,201,563	-1.64%
2025-10-17	55.00	55.55	52.78	53.00	53.00	qfq	12,517,151	678,503,098	-5.41%
2025-10-16	55.13	57.14	53.59	56.03	56.03	qfq	21,838,161	1,201,295,997	-0.92%
2025-10-15	54.69	57.75	53.75	56.55	56.55	qfq	24,602,583	1,385,484,505	2.37%
2025-10-14	54.61	55.98	53.58	55.24	55.24	qfq	21,936,145	1,202,756,652	0.40%
2025-10-13	51.81	56.98	51.81	55.02	55.02	qfq	29,579,764	1,633,736,496	9.54%
2025-10-10	52.79	52.85	50.04	50.23	50.23	qfq	8,452,141	430,579,573	-5.32%
2025-10-09	52.62	53.73	51.90	53.05	53.05	qfq	9,244,447	489,087,938	1.28%
2025-09-30	51.00	52.72	51.00	52.38	52.38	qfq	9,255,801	483,196,828	3.13%
2025-09-29	50.20	51.20	49.52	50.79	50.79	qfq	6,207,774	312,804,697	1.36%
2025-09-26	52.01	52.10	50.11	50.11	50.11	qfq	8,548,931	435,299,835	-4.70%
2025-09-25	52.79	53.78	52.50	52.58	52.58	qfq	8,712,695	462,361,783	-0.36%
2025-09-24	51.80	53.15	51.35	52.77	52.77	qfq	8,199,114	430,383,916	1.62%
2025-09-23	53.40	53.48	50.70	51.93	51.93	qfq	11,392,819	591,220,967	-3.53%
2025-09-22	52.80	54.59	52.80	53.83	53.83	qfq	7,491,746	402,049,727	1.95%
2025-09-19	54.01	54.92	52.66	52.80	52.80	qfq	10,060,865	540,019,258	-3.07%
2025-09-18	56.02	56.88	53.50	54.47	54.47	qfq	15,717,602	871,051,816	-3.28%
2025-09-17	54.72	57.45	53.76	56.32	56.32	qfq	16,288,911	903,827,450	2.57%
2025-09-16	55.84	55.84	54.00	54.91	54.91	qfq	12,765,523	697,029,173	-1.74%
2025-09-15	54.55	57.00	53.75	55.88	55.88	qfq	14,448,454	806,252,425	2.06%
2025-09-12	53.71	55.85	53.70	54.75	54.75	qfq	19,218,218	1,054,205,105	3.54%
2025-09-11	51.18	52.88	50.53	52.88	52.88	qfq	13,185,114	687,531,405	3.79%
2025-09-10	50.88	51.45	50.40	50.95	50.95	qfq	6,442,134	328,547,001	0.59%
2025-09-09	52.00	52.27	50.55	50.65	50.65	qfq	7,726,864	395,653,488	-2.88%
2025-09-08	51.81	52.61	51.05	52.15	52.15	qfq	9,144,665	475,243,970	0.66%
2025-09-05	50.28	52.48	49.50	51.81	51.81	qfq	11,618,300	597,930,569	3.37%
2025-09-04	52.72	52.89	48.82	50.12	50.12	qfq	13,175,112	671,786,385	-4.64%
2025-09-03	52.58	53.98	52.03	52.56	52.56	qfq	12,331,086	652,781,978	-0.30%
2025-09-02	54.70	54.99	51.83	52.72	52.72	qfq	15,128,092	799,324,925	-3.62%
2025-09-01	55.41	56.50	54.09	54.70	54.70	qfq	15,774,483	867,067,443	-1.25%
2025-08-29	57.24	57.50	54.91	55.39	55.39	qfq	17,735,088	990,101,721	-3.94%
2025-08-28	56.00	57.80	55.26	57.66	57.66	qfq	21,962,187	1,245,364,314	2.71%
2025-08-27	57.87	59.20	56.00	56.14	56.14	qfq	29,587,439	1,706,132,719	-5.68%
2025-08-26	58.11	62.44	57.01	59.52	59.52	qfq	33,759,111	2,039,849,658	1.09%
2025-08-25	61.98	65.98	58.31	58.88	58.88	qfq	41,282,027	2,553,089,846	-0.79%
2025-08-22	57.70	60.18	56.50	59.35	59.35	qfq	37,627,616	2,201,422,323	2.35%
2025-08-21	55.04	60.88	53.90	57.99	57.99	qfq	41,262,503	2,365,058,266	0.61%
2025-08-20	55.86	59.85	54.52	57.64	57.64	qfq	59,411,845	3,429,159,231	4.06%
2025-08-19	46.76	55.39	46.40	55.39	55.39	qfq	35,346,749	1,838,240,058	20.00%
2025-08-18	44.40	46.75	44.26	46.16	46.16	qfq	18,421,455	840,249,561	4.93%
2025-08-15	43.19	44.38	43.00	43.99	43.99	qfq	6,450,930	281,863,821	1.85%
2025-08-14	44.27	44.61	43.17	43.19	43.19	qfq	7,249,116	318,281,630	-2.35%
2025-08-13	43.96	44.40	43.55	44.23	44.23	qfq	6,454,818	285,124,361	0.89%
2025-08-12	43.60	44.15	43.12	43.84	43.84	qfq	4,952,575	215,812,250	0.23%
2025-08-11	43.00	43.93	43.00	43.74	43.74	qfq	4,483,890	195,686,628	1.27%
2025-08-08	44.42	44.59	43.06	43.19	43.19	qfq	6,257,878	271,463,338	-2.75%
2025-08-07	44.70	45.10	44.16	44.41	44.41	qfq	6,382,487	284,141,772	-0.49%
2025-08-06	44.13	44.70	43.85	44.63	44.63	qfq	7,933,691	352,567,110	1.36%
2025-08-05	43.79	44.70	43.36	44.03	44.03	qfq	7,858,933	345,163,105	0.55%
2025-08-04	43.03	43.80	42.96	43.79	43.79	qfq	5,378,809	233,648,759	0.78%
2025-08-01	42.91	43.62	42.62	43.45	43.45	qfq	6,582,727	284,287,136	1.09%
2025-07-31	42.92	43.94	42.85	42.98	42.98	qfq	6,560,295	284,033,319	-0.23%
2025-07-30	43.16	43.76	42.78	43.08	43.08	qfq	6,286,640	271,767,683	-0.55%
2025-07-29	42.98	43.32	42.57	43.32	43.32	qfq	3,979,224	170,950,744	0.44%
2025-07-28	43.52	43.65	42.94	43.13	43.13	qfq	4,556,808	196,701,422	-0.48%
2025-07-25	42.88	43.50	42.85	43.34	43.34	qfq	5,869,433	253,472,025	1.05%
2025-07-24	42.63	43.00	42.58	42.89	42.89	qfq	4,415,766	189,174,762	0.99%
2025-07-23	42.41	42.99	42.35	42.47	42.47	qfq	4,163,110	177,573,303	-0.42%
2025-07-22	43.14	43.20	42.54	42.65	42.65	qfq	4,391,313	187,714,137	-1.11%
2025-07-21	43.15	43.51	42.80	43.13	43.13	qfq	5,631,120	242,670,572	-0.58%
2025-07-18	43.03	43.78	43.01	43.38	43.38	qfq	7,436,211	322,786,867	-0.44%
2025-07-17	41.89	44.89	41.74	43.57	43.57	qfq	14,413,332	627,009,683	3.84%
2025-07-16	42.18	42.66	41.88	41.96	41.96	qfq	4,374,290	184,769,475	-0.40%
2025-07-15	41.66	42.28	40.96	42.13	42.13	qfq	4,860,940	202,171,497	1.20%
2025-07-14	42.00	42.30	41.57	41.63	41.63	qfq	3,093,802	129,063,071	-1.19%
2025-07-11	41.30	42.40	41.08	42.13	42.13	qfq	5,190,421	217,958,286	1.84%
2025-07-10	41.59	41.74	41.09	41.37	41.37	qfq	2,722,313	112,588,732	-0.53%
2025-07-09	41.90	42.08	41.53	41.59	41.59	qfq	2,926,838	122,394,932	-0.91%
2025-07-08	40.96	42.07	40.83	41.97	41.97	qfq	3,860,257	160,417,537	2.47%
2025-07-07	41.24	41.49	40.90	40.96	40.96	qfq	2,456,962	100,968,271	-1.04%
2025-07-04	41.70	42.19	41.13	41.39	41.39	qfq	3,398,948	141,268,415	-1.17%
2025-07-03	41.92	42.36	41.69	41.88	41.88	qfq	2,690,686	113,036,199	0.24%
2025-07-02	42.50	42.67	41.58	41.78	41.78	qfq	4,157,925	174,362,236	-2.22%
2025-07-01	42.65	43.51	41.95	42.73	42.73	qfq	5,203,405	221,449,557	0.42%
2025-06-30	42.42	42.65	42.13	42.55	42.55	qfq	4,693,215	198,979,199	0.85%
2025-06-27	43.50	44.00	42.16	42.19	42.19	qfq	7,488,869	320,135,715	0.26%
2025-06-26	42.75	42.75	41.99	42.08	42.08	qfq	4,352,031	184,511,986	-1.10%
2025-06-25	42.00	42.67	41.80	42.55	42.55	qfq	5,081,062	214,794,120	1.29%
2025-06-24	41.10	42.09	41.00	42.01	42.01	qfq	4,939,634	206,383,908	2.24%
2025-06-23	39.01	41.20	39.01	41.09	41.09	qfq	4,556,819	184,656,369	3.68%
2025-06-20	40.58	40.93	39.55	39.63	39.63	qfq	3,734,261	149,554,701	-2.87%
2025-06-19	41.15	41.62	40.73	40.80	40.80	qfq	3,444,270	141,859,578	-1.43%
2025-06-18	41.60	41.60	40.88	41.39	41.39	qfq	2,837,690	116,998,815	0.24%
2025-06-17	41.10	41.40	40.83	41.29	41.29	qfq	2,418,339	99,446,299	0.46%
2025-06-16	40.35	41.16	40.30	41.10	41.10	qfq	2,572,171	105,483,883	1.36%
2025-06-13	41.65	41.65	40.45	40.55	40.55	qfq	3,699,854	151,083,678	-2.45%
2025-06-12	41.64	41.95	41.25	41.57	41.57	qfq	2,607,738	108,617,796	-0.07%
2025-06-11	41.48	42.12	41.40	41.60	41.60	qfq	2,674,860	111,827,574	0.22%
2025-06-10	42.50	42.60	40.99	41.51	41.51	qfq	4,531,365	188,740,009	-2.26%
2025-06-09	41.87	42.77	41.87	42.47	42.47	qfq	3,802,430	161,500,811	1.48%
2025-06-06	42.50	42.68	41.68	41.85	41.85	qfq	3,296,630	138,251,652	-1.18%
2025-06-05	41.79	42.38	41.53	42.35	42.35	qfq	3,930,310	165,017,761	1.49%
2025-06-04	41.45	42.01	41.45	41.73	41.73	qfq	2,806,482	117,128,549	0.51%
2025-06-03	41.30	42.00	41.20	41.52	41.52	qfq	2,711,595	112,783,464	-0.34%
2025-05-30	42.58	42.59	41.52	41.66	41.66	qfq	2,992,649	125,031,856	-2.44%
2025-05-29	41.09	42.70	41.01	42.70	42.70	qfq	4,822,630	203,078,807	3.67%
2025-05-28	42.25	42.60	41.01	41.19	41.19	qfq	3,717,825	154,629,454	-2.51%
2025-05-27	42.73	42.90	41.97	42.25	42.25	qfq	2,997,924	126,954,419	-1.58%
2025-05-26	42.71	43.22	42.57	42.93	42.93	qfq	3,027,431	129,833,195	1.54%
2025-05-23	44.00	44.10	42.20	42.28	42.28	qfq	4,845,875	209,186,709	-3.47%
2025-05-22	44.54	44.88	43.77	43.80	43.80	qfq	3,994,674	176,260,182	-2.08%
2025-05-21	45.03	45.46	44.49	44.73	44.73	qfq	4,163,215	186,351,655	-1.58%
2025-05-20	45.50	46.16	44.69	45.45	45.45	qfq	5,387,044	243,583,067	-0.18%
2025-05-19	46.19	46.21	44.93	45.53	45.53	qfq	5,526,767	250,656,132	-1.64%
2025-05-16	44.77	47.14	44.50	46.29	46.29	qfq	7,149,441	329,936,246	2.94%
2025-05-15	46.46	46.47	44.88	44.97	44.97	qfq	5,611,586	254,537,449	-3.70%
2025-05-14	46.14	47.31	45.80	46.70	46.70	qfq	6,582,265	305,900,661	1.02%
2025-05-13	47.07	47.30	46.14	46.23	46.23	qfq	6,698,485	311,886,679	-1.30%
2025-05-12	46.40	47.49	45.83	46.84	46.84	qfq	8,356,384	390,521,203	0.99%
2025-05-09	46.10	48.20	46.10	46.38	46.38	qfq	14,203,924	670,138,309	0.61%
2025-05-08	45.82	46.36	45.62	46.10	46.10	qfq	6,000,918	276,236,357	-0.67%
2025-05-07	47.22	47.68	45.90	46.41	46.41	qfq	8,324,880	387,431,410	-0.22%
2025-05-06	44.30	46.71	43.96	46.51	46.51	qfq	10,929,482	499,618,385	7.51%
2025-04-30	42.00	43.80	41.77	43.26	43.26	qfq	5,171,314	223,697,337	3.15%
2025-04-29	41.00	42.40	40.65	41.94	41.94	qfq	4,446,370	185,987,277	2.24%
2025-04-28	41.90	42.58	41.02	41.02	41.02	qfq	4,015,545	166,588,203	-2.10%
2025-04-25	42.18	42.67	41.90	41.90	41.90	qfq	3,481,707	147,115,242	-0.50%
2025-04-24	43.50	43.86	41.91	42.11	42.11	qfq	4,398,810	187,607,424	-2.88%
2025-04-23	43.23	44.05	43.16	43.36	43.36	qfq	3,926,860	171,048,724	0.70%
2025-04-22	43.90	44.13	43.06	43.06	43.06	qfq	3,496,393	152,105,584	-1.94%
2025-04-21	43.53	43.92	43.01	43.91	43.91	qfq	3,141,413	136,878,845	1.50%
2025-04-18	43.00	43.50	42.62	43.26	43.26	qfq	3,094,723	133,446,204	0.75%
2025-04-17	42.76	43.88	42.54	42.94	42.94	qfq	3,557,925	154,123,644	-0.19%
2025-04-16	44.00	44.25	42.47	43.02	43.02	qfq	4,289,732	185,475,640	-1.94%
2025-04-15	44.85	44.85	43.70	43.87	43.87	qfq	3,853,275	169,634,660	-1.88%
2025-04-14	45.01	45.69	44.46	44.71	44.71	qfq	6,214,013	279,069,851	0.02%
2025-04-11	43.50	45.33	43.12	44.70	44.70	qfq	7,657,520	341,688,029	1.20%
2025-04-10	44.85	46.08	44.00	44.17	44.17	qfq	10,067,239	452,848,104	-0.11%
2025-04-09	40.58	44.66	40.00	44.22	44.22	qfq	11,981,901	516,259,554	6.91%
2025-04-08	39.80	42.06	39.60	41.36	41.36	qfq	8,889,303	362,750,732	4.47%
2025-04-07	44.97	45.50	37.60	39.59	39.59	qfq	12,086,867	505,117,192	-14.38%
2025-04-03	45.47	46.63	45.28	46.24	46.24	qfq	4,004,261	185,090,244	0.70%
2025-04-02	45.70	46.28	45.45	45.92	45.92	qfq	2,216,840	101,753,086	0.48%
2025-04-01	46.10	46.40	45.63	45.70	45.70	qfq	3,330,151	153,301,020	0.15%
2025-03-31	46.15	46.35	45.00	45.63	45.63	qfq	5,023,450	229,406,531	-2.42%
2025-03-28	47.46	48.19	46.71	46.76	46.76	qfq	5,024,064	238,240,027	-1.47%
2025-03-27	46.30	47.97	45.65	47.46	47.46	qfq	6,855,841	322,097,807	2.00%
2025-03-26	46.50	47.15	46.50	46.53	46.53	qfq	3,153,526	147,350,407	0.19%
2025-03-25	46.78	46.99	46.01	46.44	46.44	qfq	4,668,739	216,704,411	-0.88%
2025-03-24	48.29	48.58	45.59	46.85	46.85	qfq	8,828,109	413,939,479	-3.40%
2025-03-21	50.50	50.88	48.45	48.50	48.50	qfq	11,506,966	567,030,040	-5.66%
2025-03-20	52.42	53.16	51.41	51.41	51.41	qfq	8,802,550	460,063,250	-1.98%
2025-03-19	53.28	53.76	52.14	52.45	52.45	qfq	9,582,509	505,457,680	-2.29%
2025-03-18	53.80	54.86	53.15	53.68	53.68	qfq	14,568,003	784,937,186	-1.27%
2025-03-17	53.86	57.13	53.40	54.37	54.37	qfq	24,670,650	1,372,391,913	3.40%
2025-03-14	51.29	52.60	50.40	52.58	52.58	qfq	16,141,636	835,058,663	0.44%
2025-03-13	49.44	53.50	48.48	52.35	52.35	qfq	21,122,333	1,095,744,510	6.21%
2025-03-12	49.79	50.16	49.26	49.29	49.29	qfq	5,296,199	263,370,111	-0.02%
2025-03-11	49.02	49.51	48.55	49.30	49.30	qfq	4,114,775	201,972,133	-0.52%
2025-03-10	50.20	50.25	48.98	49.56	49.56	qfq	5,273,197	260,688,338	-0.86%
2025-03-07	51.20	51.20	49.52	49.99	49.99	qfq	7,901,725	397,575,376	-2.61%
2025-03-06	50.25	51.66	49.81	51.33	51.33	qfq	9,636,430	490,072,186	3.38%
2025-03-05	49.68	50.48	48.90	49.65	49.65	qfq	5,914,750	293,283,319	0.14%
2025-03-04	48.47	50.41	48.31	49.58	49.58	qfq	6,586,192	324,792,749	1.27%
2025-03-03	49.40	50.48	48.20	48.96	48.96	qfq	6,617,814	327,242,723	-0.39%
2025-02-28	52.09	52.30	48.80	49.15	49.15	qfq	9,694,610	488,597,314	-5.99%
2025-02-27	53.90	54.10	51.55	52.28	52.28	qfq	12,275,354	644,575,385	-3.01%
2025-02-26	54.25	54.46	52.92	53.90	53.90	qfq	15,433,914	825,155,734	-1.10%
2025-02-25	51.90	56.42	51.38	54.50	54.50	qfq	27,302,991	1,490,449,314	3.34%
2025-02-24	52.00	53.18	51.27	52.74	52.74	qfq	12,489,995	652,767,490	0.57%
2025-02-21	51.50	52.62	50.42	52.44	52.44	qfq	11,419,382	592,188,194	2.44%
2025-02-20	51.87	52.20	50.69	51.19	51.19	qfq	7,562,367	388,089,806	-1.78%
2025-02-19	50.62	52.55	50.20	52.12	52.12	qfq	8,729,314	450,637,734	3.00%
2025-02-18	52.61	53.79	50.39	50.60	50.60	qfq	10,862,279	564,883,709	-5.15%
2025-02-17	53.70	54.68	52.66	53.35	53.35	qfq	13,347,396	715,154,679	0.49%
2025-02-14	52.73	53.62	51.35	53.09	53.09	qfq	10,688,897	563,073,046	1.41%
2025-02-13	53.78	53.99	51.78	52.35	52.35	qfq	10,023,706	528,345,459	-1.95%
2025-02-12	52.60	53.87	52.20	53.39	53.39	qfq	11,057,953	588,957,774	1.50%
2025-02-11	53.82	53.82	52.14	52.60	52.60	qfq	12,868,208	677,994,223	-2.92%
2025-02-10	53.90	54.85	52.61	54.18	54.18	qfq	20,169,559	1,083,523,678	1.56%
2025-02-07	50.28	55.14	50.28	53.35	53.35	qfq	25,604,755	1,350,714,114	6.81%
2025-02-06	47.48	49.95	46.51	49.95	49.95	qfq	14,290,047	697,358,824	5.25%
2025-02-05	46.50	48.50	45.85	47.46	47.46	qfq	13,224,931	629,845,189	6.56%
2025-01-27	46.94	47.57	44.50	44.54	44.54	qfq	7,086,106	322,183,581	-5.07%
2025-01-24	45.18	46.96	45.18	46.92	46.92	qfq	6,757,015	313,918,006	3.81%
2025-01-23	46.27	47.42	45.19	45.20	45.20	qfq	5,899,155	273,749,175	-0.66%
2025-01-22	46.04	46.36	45.19	45.50	45.50	qfq	3,923,783	178,864,777	-1.90%
2025-01-21	46.85	47.07	45.67	46.38	46.38	qfq	4,127,496	190,430,480	0.02%
2025-01-20	46.77	47.17	46.20	46.37	46.37	qfq	4,390,085	204,819,597	0.28%
2025-01-17	46.04	46.96	45.90	46.24	46.24	qfq	4,843,428	224,832,825	-0.58%
2025-01-16	46.61	47.84	46.14	46.51	46.51	qfq	6,934,981	325,637,071	1.06%
2025-01-15	47.00	47.38	45.85	46.02	46.02	qfq	5,871,249	272,938,278	-2.48%
2025-01-14	45.06	47.45	44.44	47.19	47.19	qfq	9,295,396	431,058,979	6.26%
2025-01-13	43.40	44.71	42.78	44.41	44.41	qfq	4,916,995	216,046,850	1.39%
2025-01-10	44.89	45.98	43.80	43.80	43.80	qfq	5,071,665	228,326,061	-2.38%
2025-01-09	44.46	45.49	44.46	44.87	44.87	qfq	4,461,568	201,303,841	0.43%
2025-01-08	44.76	45.21	42.88	44.68	44.68	qfq	6,329,255	280,338,804	-0.76%
2025-01-07	43.54	45.08	43.54	45.02	45.02	qfq	5,345,003	237,109,252	3.71%
2025-01-06	43.90	44.45	42.91	43.41	43.41	qfq	4,886,368	213,452,824	-1.25%
2025-01-03	46.77	46.88	43.70	43.96	43.96	qfq	7,238,112	325,374,302	-5.67%
2025-01-02	48.30	48.63	45.78	46.60	46.60	qfq	6,894,223	325,582,558	-3.72%
2024-12-31	51.29	51.29	48.26	48.40	48.40	qfq	5,477,714	270,581,421	-4.67%
2024-12-30	50.78	51.60	50.08	50.77	50.77	qfq	4,435,215	225,591,184	-0.61%
2024-12-27	51.67	52.48	50.76	51.08	51.08	qfq	5,867,053	303,154,576	-0.91%
2024-12-26	50.03	52.58	50.03	51.55	51.55	qfq	6,253,084	320,882,879	3.35%
2024-12-25	51.17	51.47	49.45	49.88	49.88	qfq	5,592,186	280,101,649	-2.82%
2024-12-24	51.65	51.98	50.40	51.33	51.33	qfq	5,228,200	266,957,118	-0.16%
2024-12-23	53.44	53.86	51.26	51.41	51.41	qfq	5,694,075	298,213,319	-3.89%
2024-12-20	52.28	54.57	51.88	53.49	53.49	qfq	7,051,224	376,709,857	2.33%
2024-12-19	51.42	52.63	51.12	52.27	52.27	qfq	5,451,785	283,373,953	0.50%
2024-12-18	51.70	52.36	50.86	52.01	52.01	qfq	5,742,174	297,618,274	1.42%
2024-12-17	53.15	53.35	51.12	51.28	51.28	qfq	6,894,708	358,846,055	-3.50%
2024-12-16	54.13	54.67	52.75	53.14	53.14	qfq	8,695,362	463,000,201	-2.92%
2024-12-13	56.50	57.08	54.70	54.74	54.74	qfq	9,493,683	529,766,756	-4.18%
2024-12-12	56.69	57.78	55.60	57.13	57.13	qfq	10,757,543	610,948,861	0.78%
2024-12-11	55.50	57.08	54.90	56.69	56.69	qfq	9,046,415	505,739,897	1.34%
2024-12-10	58.00	58.41	55.80	55.94	55.94	qfq	11,678,154	664,652,592	0.27%
2024-12-09	56.16	57.48	54.89	55.79	55.79	qfq	8,859,597	495,386,335	-1.64%
2024-12-06	56.24	58.38	54.86	56.72	56.72	qfq	13,798,994	782,875,568	2.60%
2024-12-05	54.50	55.80	54.11	55.28	55.28	qfq	6,160,345	340,708,257	1.08%
2024-12-04	56.00	56.69	54.34	54.69	54.69	qfq	9,062,714	501,130,982	-2.89%
2024-12-03	55.86	57.20	55.60	56.32	56.32	qfq	11,237,700	633,736,238	1.50%
2024-12-02	55.00	55.90	54.00	55.49	55.49	qfq	7,633,773	422,599,194	0.78%
2024-11-29	54.40	56.00	53.32	55.06	55.06	qfq	10,023,699	549,694,662	1.01%
2024-11-28	55.95	56.10	54.28	54.51	54.51	qfq	9,492,252	522,500,258	-0.18%
2024-11-27	53.54	54.63	52.01	54.61	54.61	qfq	8,146,766	434,111,335	2.00%
2024-11-26	54.90	55.50	53.38	53.54	53.54	qfq	6,786,743	368,664,650	-2.83%
2024-11-25	55.32	55.88	53.15	55.10	55.10	qfq	9,743,511	528,675,120	-0.56%
2024-11-22	58.37	59.80	55.11	55.41	55.41	qfq	12,888,150	741,800,646	-5.97%
2024-11-21	58.38	60.47	57.71	58.93	58.93	qfq	12,744,656	755,865,473	0.94%
2024-11-20	57.80	58.89	57.01	58.38	58.38	qfq	10,010,833	581,125,611	0.83%
2024-11-19	56.98	57.92	55.50	57.90	57.90	qfq	10,474,831	594,970,805	3.54%
2024-11-18	59.41	60.00	55.11	55.92	55.92	qfq	15,329,490	868,946,236	-6.57%
2024-11-15	63.18	65.41	59.69	59.85	59.85	qfq	20,102,561	1,255,180,853	-6.53%
2024-11-14	67.59	70.80	64.00	64.03	64.03	qfq	22,962,057	1,540,718,295	-5.45%
2024-11-13	63.98	68.19	63.06	67.72	67.72	qfq	22,716,384	1,498,362,652	3.99%
2024-11-12	67.00	67.06	63.64	65.12	65.12	qfq	21,425,528	1,387,870,944	-2.59%
2024-11-11	65.20	68.00	64.09	66.85	66.85	qfq	28,620,973	1,897,353,675	4.29%
2024-11-08	62.72	67.58	62.70	64.10	64.10	qfq	27,125,004	1,774,214,028	2.46%
2024-11-07	60.70	62.72	59.25	62.56	62.56	qfq	20,922,609	1,279,753,149	2.02%
2024-11-06	60.92	64.73	60.61	61.32	61.32	qfq	21,835,232	1,368,795,257	0.66%
2024-11-05	58.05	62.66	57.70	60.92	60.92	qfq	20,672,049	1,250,427,374	4.96%
2024-11-04	55.96	58.36	55.11	58.04	58.04	qfq	14,558,586	831,255,460	2.08%
2024-11-01	64.00	64.00	56.31	56.86	56.86	qfq	31,100,762	1,849,457,928	-13.20%
2024-10-31	66.66	69.59	64.00	65.51	65.51	qfq	42,476,987	2,820,647,324	-5.93%
2024-10-30	63.80	72.24	62.21	69.64	69.64	qfq	46,920,059	3,134,131,124	14.52%
2024-10-29	60.28	63.79	60.00	60.81	60.81	qfq	24,272,916	1,498,648,407	0.88%
2024-10-28	59.40	60.90	59.02	60.28	60.28	qfq	14,926,946	896,344,395	1.04%
2024-10-25	60.01	60.88	58.68	59.66	59.66	qfq	17,167,681	1,024,243,802	-1.70%
2024-10-24	59.86	61.12	59.05	60.69	60.69	qfq	18,657,418	1,122,388,926	-0.98%
2024-10-23	63.00	66.65	61.00	61.29	61.29	qfq	25,796,171	1,635,138,848	-3.40%
2024-10-22	67.52	67.52	61.00	63.45	63.45	qfq	29,647,516	1,910,580,466	-6.96%
2024-10-21	65.00	70.67	63.93	68.20	68.20	qfq	42,537,100	2,868,577,377	4.99%
2024-10-18	61.20	70.00	60.20	64.96	64.96	qfq	42,570,460	2,722,595,661	1.93%
2024-10-17	62.00	67.33	60.24	63.73	63.73	qfq	44,997,415	2,896,622,197	7.80%
2024-10-16	59.16	62.63	57.90	59.12	59.12	qfq	27,246,990	1,624,361,856	-3.68%
2024-10-15	64.98	72.77	61.00	61.38	61.38	qfq	54,262,106	3,625,305,732	-10.78%
2024-10-14	57.50	70.00	54.80	68.80	68.80	qfq	46,300,472	2,876,334,330	17.17%
2024-10-11	50.10	62.00	50.10	58.72	58.72	qfq	38,747,689	2,204,000,158	7.96%
2024-10-10	64.50	64.50	54.39	54.39	54.39	qfq	43,915,802	2,549,547,205	-20.00%
2024-10-09	58.00	69.49	57.66	67.99	67.99	qfq	52,765,592	3,506,694,996	17.41%
2024-10-08	57.91	57.91	54.01	57.91	57.91	qfq	19,679,575	1,131,362,609	20.00%
2024-09-30	44.63	48.26	43.99	48.26	48.26	qfq	33,067,573	1,543,894,143	19.99%
2024-09-27	36.48	40.83	36.48	40.22	40.22	qfq	33,725,780	1,303,156,822	9.06%
2024-09-26	35.96	38.60	35.30	36.88	36.88	qfq	35,613,331	1,318,370,378	3.86%
2024-09-25	34.02	37.39	34.02	35.51	35.51	qfq	30,419,580	1,088,562,690	2.90%
2024-09-24	34.00	34.88	33.13	34.51	34.51	qfq	28,574,936	976,662,366	-1.12%
2024-09-23	35.49	35.89	34.50	34.90	34.90	qfq	31,347,197	1,100,498,326	-3.11%
2024-09-20	34.68	37.50	34.68	36.02	36.02	qfq	42,628,934	1,533,835,415	6.00%
2024-09-19	29.36	34.93	28.90	33.98	33.98	qfq	31,895,167	1,052,280,161	16.73%
2024-09-18	29.26	29.80	28.44	29.11	29.11	qfq	5,916,841	171,948,003	-0.55%
2024-09-13	30.20	30.39	29.22	29.27	29.27	qfq	9,512,454	281,903,426	-4.13%
2024-09-12	31.00	32.20	30.52	30.53	30.53	qfq	12,049,790	377,645,739	-0.88%
2024-09-11	31.10	31.38	30.58	30.80	30.80	qfq	8,173,720	253,314,610	-2.04%
2024-09-10	30.79	31.75	30.46	31.44	31.44	qfq	11,372,910	354,779,151	1.45%
2024-09-09	29.59	31.23	29.59	30.99	30.99	qfq	11,031,413	337,605,071	2.75%
2024-09-06	30.08	31.48	29.43	30.16	30.16	qfq	11,251,214	342,671,191	0.43%
2024-09-05	30.04	30.38	29.80	30.03	30.03	qfq	6,238,474	187,587,430	-0.76%
2024-09-04	30.48	30.80	29.95	30.26	30.26	qfq	8,498,190	256,927,939	-1.69%
2024-09-03	29.35	30.80	29.10	30.78	30.78	qfq	12,215,571	366,820,868	5.41%
2024-09-02	30.09	30.19	29.17	29.20	29.20	qfq	6,471,105	191,741,629	-2.76%
2024-08-30	28.80	30.41	28.73	30.03	30.03	qfq	11,892,511	357,403,092	4.16%
2024-08-29	28.49	29.09	28.30	28.83	28.83	qfq	5,753,420	165,612,147	1.66%
2024-08-28	29.09	29.31	27.88	28.36	28.36	qfq	9,016,209	255,699,988	-4.45%
2024-08-27	29.56	30.85	29.31	29.68	29.68	qfq	11,342,348	341,904,229	-0.47%
2024-08-26	29.70	29.93	29.10	29.82	29.82	qfq	10,028,900	296,227,422	-1.68%
2024-08-23	28.74	30.33	28.69	30.33	30.33	qfq	14,649,265	433,066,599	7.25%
2024-08-22	28.42	29.74	28.18	28.28	28.28	qfq	7,905,615	228,930,242	-1.02%
2024-08-21	28.39	29.69	28.25	28.57	28.57	qfq	7,368,645	214,087,126	1.13%
2024-08-20	28.80	29.07	28.17	28.25	28.25	qfq	5,937,455	168,952,059	-3.25%
2024-08-19	29.77	30.40	29.18	29.20	29.20	qfq	9,389,379	279,605,723	-0.95%
2024-08-16	28.40	29.97	28.19	29.48	29.48	qfq	10,204,440	297,442,291	4.72%
2024-08-15	27.53	28.54	27.32	28.15	28.15	qfq	4,011,029	113,053,509	1.37%
2024-08-14	27.70	28.12	27.55	27.77	27.77	qfq	2,839,215	79,112,648	0.33%
2024-08-13	27.46	27.70	27.10	27.68	27.68	qfq	1,967,578	54,172,622	1.39%
2024-08-12	27.70	27.77	27.22	27.30	27.30	qfq	2,626,678	72,061,757	-1.44%
2024-08-09	28.19	28.30	27.69	27.70	27.70	qfq	2,696,204	75,322,636	-0.25%
2024-08-08	28.00	28.36	27.36	27.77	27.77	qfq	4,058,775	112,774,122	-1.49%
2024-08-07	28.44	28.88	28.15	28.19	28.19	qfq	3,665,156	104,566,868	-0.77%
2024-08-06	28.80	28.93	28.11	28.41	28.41	qfq	3,890,220	110,697,512	0.96%
2024-08-05	28.80	29.35	28.09	28.14	28.14	qfq	6,514,605	187,097,131	-4.22%
2024-08-02	30.09	30.43	29.27	29.38	29.38	qfq	6,694,749	199,862,913	-4.08%
2024-08-01	30.53	31.15	30.38	30.63	30.63	qfq	7,202,451	220,977,581	-0.39%
2024-07-31	30.20	30.88	29.70	30.75	30.75	qfq	8,889,018	270,167,211	2.64%
2024-07-30	30.42	30.97	29.86	29.96	29.96	qfq	7,864,571	239,340,135	-1.32%
2024-07-29	29.70	30.57	29.30	30.36	30.36	qfq	7,648,031	230,165,847	2.05%
2024-07-26	30.00	30.01	29.40	29.75	29.75	qfq	5,584,231	165,829,805	0.17%
2024-07-25	29.79	30.37	29.57	29.70	29.70	qfq	6,817,099	204,102,408	-1.00%
2024-07-24	30.88	31.31	29.90	30.00	30.00	qfq	10,654,092	324,312,265	-3.23%
2024-07-23	32.51	32.88	30.96	31.00	31.00	qfq	19,273,568	613,933,721	-5.80%
2024-07-22	34.00	35.66	32.80	32.91	32.91	qfq	29,066,408	994,520,620	7.55%
2024-07-19	28.68	30.82	28.60	30.60	30.60	qfq	10,730,175	320,848,010	5.70%
2024-07-18	28.36	29.46	27.66	28.95	28.95	qfq	5,731,637	163,361,594	1.47%
2024-07-17	29.40	29.73	28.52	28.53	28.53	qfq	5,127,080	148,786,082	-3.61%
2024-07-16	29.30	29.79	29.03	29.60	29.60	qfq	5,193,766	153,330,489	0.34%
2024-07-15	28.95	30.10	28.82	29.50	29.50	qfq	6,496,332	192,109,882	1.10%
2024-07-12	28.71	30.01	28.66	29.18	29.18	qfq	7,249,181	212,553,289	-0.24%
2024-07-11	28.00	30.65	27.70	29.25	29.25	qfq	9,457,060	275,288,303	6.36%
2024-07-10	27.23	27.88	27.23	27.50	27.50	qfq	3,178,404	87,712,267	0.99%
2024-07-09	26.55	27.29	26.32	27.23	27.23	qfq	3,188,396	85,711,641	2.99%
2024-07-08	27.46	27.46	26.30	26.44	26.44	qfq	2,964,290	79,145,596	-3.36%
2024-07-05	27.41	27.58	26.88	27.36	27.36	qfq	2,116,519	57,926,375	0.55%
2024-07-04	28.02	28.24	27.07	27.21	27.21	qfq	3,019,710	83,271,702	-2.23%
2024-07-03	28.60	28.98	27.70	27.83	27.83	qfq	4,221,644	118,298,480	-3.54%
2024-07-02	28.29	29.28	28.29	28.85	28.85	qfq	4,880,577	141,293,605	2.02%
2024-07-01	28.06	28.48	27.77	28.28	28.28	qfq	2,992,057	83,980,586	0.71%
2024-06-28	28.36	29.10	28.00	28.08	28.08	qfq	4,250,447	121,254,188	-0.95%
2024-06-27	29.01	29.39	28.35	28.35	28.35	qfq	4,269,860	122,968,304	-3.34%
2024-06-26	28.00	29.45	27.75	29.33	29.33	qfq	5,834,404	167,222,185	4.71%
2024-06-25	29.10	29.38	28.00	28.01	28.01	qfq	6,637,654	189,154,350	-5.15%
2024-06-24	30.08	30.70	29.38	29.53	29.53	qfq	7,566,954	227,316,987	-1.93%
2024-06-21	29.88	30.60	29.43	30.11	30.11	qfq	5,897,127	177,923,392	0.77%
2024-06-20	30.26	30.60	29.64	29.88	29.88	qfq	6,615,183	198,746,847	-2.35%
2024-06-19	31.00	31.82	30.50	30.60	30.60	qfq	9,225,440	286,732,462	-1.29%
2024-06-18	30.10	31.00	30.10	31.00	31.00	qfq	7,926,399	243,378,895	1.97%
2024-06-17	30.45	30.80	29.74	30.40	30.40	qfq	8,378,622	254,461,556	1.00%
2024-06-14	29.60	30.10	29.10	30.10	30.10	qfq	6,637,490	196,948,520	0.67%
2024-06-13	29.50	30.30	29.12	29.90	29.90	qfq	8,138,643	241,996,423	1.87%
2024-06-12	29.45	30.17	29.28	29.35	29.35	qfq	7,218,000	214,237,741	1.42%
2024-06-11	28.24	28.96	27.38	28.94	28.94	qfq	4,986,832	141,822,558	3.32%
2024-06-07	28.01	28.46	27.62	28.01	28.01	qfq	3,488,082	97,883,710	0.47%
2024-06-06	29.38	29.71	27.80	27.88	27.88	qfq	6,594,632	188,192,221	-4.62%
2024-06-05	28.24	30.55	28.08	29.23	29.23	qfq	8,188,766	240,587,889	3.36%
2024-06-04	29.09	29.11	27.88	28.28	28.28	qfq	5,165,483	145,822,616	-3.08%
2024-06-03	29.50	30.00	28.91	29.18	29.18	qfq	5,264,650	154,909,246	-1.22%
2024-05-31	28.66	30.15	28.60	29.54	29.54	qfq	8,490,422	252,012,145	4.23%
2024-05-30	27.93	28.66	27.38	28.34	28.34	qfq	4,520,972	127,379,053	0.35%
2024-05-29	27.64	28.87	27.38	28.24	28.24	qfq	5,626,347	157,790,007	-22.37%
2024-05-28	36.90	37.35	36.28	36.38	27.90	qfq	2,671,779	97,901,307	-1.86%
2024-05-27	37.35	37.73	36.02	37.07	28.43	qfq	3,304,053	120,920,982	-0.88%
2024-05-24	38.74	39.09	37.28	37.40	28.68	qfq	4,576,590	173,637,069	-3.95%
2024-05-23	39.35	39.82	38.81	38.94	29.86	qfq	5,034,852	197,716,416	-0.36%
2024-05-22	39.38	39.38	38.63	39.08	29.97	qfq	4,019,271	156,636,735	-0.96%
2024-05-21	38.00	39.69	37.70	39.46	30.26	qfq	8,112,878	317,202,414	4.03%
2024-05-20	37.22	38.97	36.69	37.93	29.08	qfq	4,057,701	154,543,948	1.77%
2024-05-17	36.42	37.55	36.36	37.27	28.58	qfq	2,607,883	96,659,445	2.25%
2024-05-16	36.89	37.47	36.38	36.45	27.95	qfq	2,430,770	89,357,669	-1.00%
2024-05-15	37.60	37.91	36.80	36.82	28.23	qfq	2,610,228	97,306,114	-0.91%
2024-05-14	36.70	37.48	36.70	37.16	28.49	qfq	1,729,307	64,078,651	1.36%
2024-05-13	37.01	37.18	36.20	36.66	28.11	qfq	2,295,149	84,231,062	-1.90%
2024-05-10	38.16	38.40	37.21	37.37	28.66	qfq	2,438,929	91,496,593	-2.10%
2024-05-09	37.82	38.45	37.82	38.17	29.27	qfq	2,315,152	88,337,394	1.84%
2024-05-08	38.20	38.34	37.46	37.48	28.74	qfq	2,620,624	99,018,560	-2.88%
2024-05-07	38.60	39.10	38.26	38.59	29.59	qfq	2,564,676	99,100,201	-0.16%
2024-05-06	38.88	39.12	38.47	38.65	29.64	qfq	3,334,236	129,268,817	0.94%
2024-04-30	38.69	39.40	38.08	38.29	29.36	qfq	4,107,378	158,903,131	-0.10%
2024-04-29	37.70	38.73	37.37	38.33	29.39	qfq	4,507,683	171,348,478	3.29%
2024-04-26	36.10	37.18	36.08	37.11	28.46	qfq	3,773,672	139,051,774	2.68%
2024-04-25	36.60	36.77	35.85	36.14	27.71	qfq	3,777,259	137,090,948	-2.72%
2024-04-24	36.21	37.15	36.21	37.15	28.49	qfq	2,848,220	105,064,801	2.31%
2024-04-23	36.06	36.79	35.99	36.31	27.84	qfq	2,260,643	82,440,310	0.30%
2024-04-22	35.25	36.60	34.95	36.20	27.76	qfq	2,586,211	92,803,877	0.28%
2024-04-19	36.56	37.10	35.92	36.10	27.68	qfq	2,818,618	102,466,930	-1.26%
2024-04-18	36.03	37.32	35.51	36.56	28.03	qfq	3,835,962	140,553,812	0.91%
2024-04-17	34.81	36.28	34.81	36.23	27.78	qfq	3,825,645	137,156,796	6.25%
2024-04-16	36.94	37.13	33.91	34.10	26.15	qfq	4,882,765	171,626,051	-8.21%
2024-04-15	38.22	38.60	36.43	37.15	28.49	qfq	4,375,216	163,336,719	-2.85%
2024-04-12	39.50	39.78	38.18	38.24	29.32	qfq	4,400,786	170,557,398	-2.94%
2024-04-11	40.49	41.40	38.93	39.40	30.21	qfq	5,493,460	220,228,180	-3.64%
2024-04-10	40.99	41.88	40.61	40.89	31.35	qfq	5,240,047	216,139,117	-0.24%
2024-04-09	40.60	41.21	39.76	40.99	31.43	qfq	5,641,746	228,382,927	-0.44%
2024-04-08	39.99	42.07	39.88	41.17	31.57	qfq	7,892,734	324,940,425	4.57%
2024-04-03	40.47	40.53	39.13	39.37	30.19	qfq	3,078,243	121,884,019	-2.67%
2024-04-02	41.03	41.20	40.04	40.45	31.02	qfq	3,588,911	145,298,056	-1.92%
2024-04-01	41.23	41.57	40.79	41.24	31.62	qfq	4,418,639	181,734,358	0.10%
2024-03-29	39.60	41.30	39.15	41.20	31.59	qfq	6,051,835	244,374,229	4.01%
2024-03-28	38.41	39.87	38.18	39.61	30.37	qfq	5,232,910	205,073,003	3.75%
2024-03-27	40.80	41.29	38.00	38.18	29.28	qfq	5,961,095	233,537,528	-6.40%
2024-03-26	41.62	42.34	40.21	40.79	31.28	qfq	5,784,045	237,951,773	-2.77%
2024-03-25	43.00	43.85	41.83	41.95	32.17	qfq	5,525,560	238,137,569	-2.98%
2024-03-22	44.41	44.43	43.00	43.24	33.16	qfq	5,833,190	254,185,183	-2.26%
2024-03-21	45.00	45.25	44.00	44.24	33.92	qfq	6,474,048	288,480,656	-1.95%
2024-03-20	44.43	45.15	44.24	45.12	34.60	qfq	6,981,983	312,134,720	1.08%
2024-03-19	45.00	46.25	44.40	44.64	34.23	qfq	8,756,747	396,791,584	-1.78%
2024-03-18	43.49	45.56	43.33	45.45	34.85	qfq	9,688,786	431,809,632	4.46%
2024-03-15	43.74	43.74	42.80	43.51	33.36	qfq	6,543,474	282,495,234	-1.00%
2024-03-14	44.10	44.76	43.56	43.95	33.70	qfq	10,899,624	480,468,557	-4.37%
2024-03-13	46.00	47.55	45.01	45.96	35.24	qfq	14,711,818	681,554,882	3.77%
2024-03-12	43.90	46.62	43.90	44.29	33.96	qfq	10,996,634	495,869,278	-0.02%
2024-03-11	43.50	44.65	42.51	44.30	33.97	qfq	10,198,712	443,533,558	0.87%
2024-03-08	41.51	44.16	41.51	43.92	33.68	qfq	10,532,602	456,811,135	5.53%
2024-03-07	43.46	44.35	41.51	41.62	31.91	qfq	10,611,641	454,004,073	-5.39%
2024-03-06	44.70	44.94	43.35	43.99	33.73	qfq	13,919,280	614,903,153	-4.18%
2024-03-05	42.44	47.75	42.44	45.91	35.20	qfq	21,950,287	984,606,353	12.22%
2024-03-04	41.50	41.85	40.00	40.91	31.37	qfq	7,774,264	318,127,405	1.69%
2024-03-01	38.88	41.06	38.88	40.23	30.85	qfq	7,382,819	295,523,023	4.22%
2024-02-29	36.56	38.60	36.55	38.60	29.60	qfq	5,490,756	208,494,873	4.69%
2024-02-28	39.96	40.90	36.80	36.87	28.27	qfq	8,690,172	340,564,762	-7.66%
2024-02-27	38.86	40.00	38.62	39.93	30.62	qfq	6,630,334	260,895,246	2.75%
2024-02-26	39.39	39.88	38.41	38.86	29.80	qfq	6,962,706	272,678,764	-1.60%
2024-02-23	38.61	39.50	38.02	39.49	30.28	qfq	7,254,345	281,017,184	4.17%
2024-02-22	36.70	38.20	36.58	37.91	29.07	qfq	6,882,119	258,124,033	3.13%
2024-02-21	36.00	38.09	35.82	36.76	28.19	qfq	6,835,435	253,285,056	-1.97%
2024-02-20	35.14	38.28	34.30	37.50	28.76	qfq	7,435,015	272,611,015	5.93%
2024-02-19	35.04	35.90	34.36	35.40	27.14	qfq	4,884,348	171,535,212	3.90%
2024-02-08	32.71	34.77	32.50	34.07	26.12	qfq	4,715,994	161,160,176	6.54%
2024-02-07	31.45	32.68	31.01	31.98	24.52	qfq	4,505,999	144,679,650	1.69%
2024-02-06	28.49	32.09	28.41	31.45	24.12	qfq	5,198,137	158,785,907	6.61%
2024-02-05	33.67	33.74	28.63	29.50	22.62	qfq	6,334,723	195,629,875	-13.49%
2024-02-02	36.70	37.06	32.92	34.10	26.15	qfq	3,945,513	137,915,427	-6.14%
2024-02-01	35.66	37.01	35.10	36.33	27.86	qfq	3,596,345	130,251,776	0.80%
2024-01-31	36.97	37.60	35.58	36.04	27.64	qfq	3,855,139	141,364,823	-1.69%
2024-01-30	36.66	38.25	36.63	36.66	28.11	qfq	2,637,560	98,531,367	-2.47%
2024-01-29	39.18	39.68	37.59	37.59	28.82	qfq	2,989,716	114,824,406	-4.38%
2024-01-26	40.17	40.78	39.31	39.31	30.14	qfq	5,100,913	203,892,695	-3.72%
2024-01-25	39.02	41.99	38.40	40.83	31.31	qfq	8,248,440	332,455,687	10.77%
2024-01-24	36.80	37.00	34.98	36.86	28.26	qfq	3,169,815	114,031,587	0.93%
2024-01-23	35.98	36.98	35.61	36.52	28.00	qfq	2,414,123	88,076,497	1.08%
2024-01-22	39.58	39.70	35.67	36.13	27.70	qfq	4,214,818	158,153,127	-8.79%
2024-01-19	41.30	41.49	39.60	39.61	30.37	qfq	3,240,043	130,847,112	-5.22%
2024-01-18	41.20	41.79	39.40	41.79	32.04	qfq	3,866,863	157,179,320	0.14%
2024-01-17	42.94	42.94	41.73	41.73	32.00	qfq	2,504,774	105,824,855	-2.73%
2024-01-16	43.38	43.45	42.10	42.90	32.90	qfq	3,790,089	161,726,553	-1.27%
2024-01-15	44.30	44.32	43.31	43.45	33.32	qfq	3,495,150	153,017,055	-1.59%
2024-01-12	43.96	45.79	43.96	44.15	33.85	qfq	6,916,986	310,514,391	-0.09%
2024-01-11	41.81	44.72	41.81	44.19	33.88	qfq	7,014,218	307,655,657	4.89%
2024-01-10	42.94	43.50	42.00	42.13	32.31	qfq	3,361,113	144,063,362	-3.61%
2024-01-09	42.35	43.88	40.33	43.71	33.52	qfq	5,825,711	247,947,560	4.37%
2024-01-08	42.29	42.43	41.34	41.88	32.11	qfq	2,547,797	107,078,565	-0.33%
2024-01-05	42.90	43.27	41.72	42.02	32.22	qfq	3,692,366	156,803,646	-3.31%
2024-01-04	42.83	44.68	42.75	43.46	33.33	qfq	5,312,479	233,544,339	0.72%
2024-01-03	42.50	43.18	42.08	43.15	33.09	qfq	2,819,959	120,342,155	1.86%
2024-01-02	43.00	43.18	42.25	42.36	32.48	qfq	2,127,818	90,478,512	-1.33%
2023-12-29	42.25	43.30	42.00	42.93	32.92	qfq	3,160,893	135,193,566	1.63%
2023-12-28	41.56	42.61	41.18	42.24	32.39	qfq	3,017,255	127,028,342	0.69%
2023-12-27	40.55	43.23	40.55	41.95	32.17	qfq	3,506,308	147,434,235	3.55%
2023-12-26	41.70	41.75	40.36	40.51	31.06	qfq	2,229,005	90,773,997	-2.85%
2023-12-25	42.00	42.30	41.56	41.70	31.98	qfq	1,870,999	78,235,501	-0.38%
2023-12-22	43.18	43.35	41.82	41.86	32.10	qfq	3,406,444	144,540,066	-2.63%
2023-12-21	42.95	43.50	42.18	42.99	32.96	qfq	3,277,042	140,294,982	-0.16%
2023-12-20	44.47	44.49	43.01	43.06	33.02	qfq	2,556,284	111,730,330	-2.51%
2023-12-19	43.41	44.48	43.21	44.17	33.87	qfq	2,951,205	130,073,236	1.59%
2023-12-18	45.30	45.51	43.31	43.48	33.34	qfq	5,601,642	247,639,386	-4.59%
2023-12-15	46.10	46.55	45.40	45.57	34.94	qfq	3,219,236	147,906,518	-0.52%
2023-12-14	46.70	47.16	45.80	45.81	35.13	qfq	3,061,520	141,778,907	-1.48%
2023-12-13	47.52	48.08	46.45	46.50	35.66	qfq	3,824,697	180,730,110	-1.94%
2023-12-12	47.72	48.22	47.40	47.42	36.36	qfq	4,104,000	195,981,831	-0.90%
2023-12-11	47.40	48.29	46.81	47.85	36.69	qfq	5,392,965	255,948,053	0.67%
2023-12-08	46.28	49.10	46.20	47.53	36.45	qfq	6,855,901	327,563,398	2.88%
2023-12-07	45.50	46.77	45.00	46.20	35.43	qfq	3,323,872	152,958,397	1.43%
2023-12-06	45.99	46.30	45.39	45.55	34.93	qfq	3,870,621	177,021,257	-1.56%
2023-12-05	47.83	48.00	46.20	46.27	35.48	qfq	4,923,358	230,611,810	-3.94%
2023-12-04	47.50	49.37	47.30	48.17	36.94	qfq	6,793,736	329,278,022	1.45%
2023-12-01	46.35	47.83	46.13	47.48	36.41	qfq	5,488,216	258,650,296	2.95%
2023-11-30	46.73	47.20	45.51	46.12	35.36	qfq	3,497,039	161,134,887	-1.20%
2023-11-29	46.87	47.27	46.28	46.68	35.79	qfq	3,292,993	154,080,364	-0.15%
2023-11-28	46.99	47.21	46.06	46.75	35.85	qfq	3,534,054	164,669,657	-1.00%
2023-11-27	45.99	47.48	45.85	47.22	36.21	qfq	4,246,217	199,044,387	2.14%
2023-11-24	48.50	48.60	45.88	46.23	35.45	qfq	5,534,540	258,200,735	-4.38%
2023-11-23	47.82	48.38	46.85	48.35	37.07	qfq	4,285,366	204,874,510	1.11%
2023-11-22	48.30	49.16	47.75	47.82	36.67	qfq	4,390,246	212,347,167	-1.81%
2023-11-21	50.07	50.10	48.46	48.70	37.34	qfq	5,670,459	278,293,489	-2.78%
2023-11-20	49.65	50.50	49.40	50.09	38.41	qfq	5,138,845	257,296,099	0.89%
2023-11-17	49.75	49.89	48.88	49.65	38.07	qfq	5,250,772	259,368,591	-0.64%
2023-11-16	49.64	50.76	49.22	49.97	38.32	qfq	8,789,543	440,520,983	0.34%
2023-11-15	51.13	51.24	49.59	49.80	38.19	qfq	9,778,218	490,790,466	-1.54%
2023-11-14	48.88	50.99	48.58	50.58	38.78	qfq	13,004,088	653,092,139	3.50%
2023-11-13	47.58	49.39	47.20	48.87	37.47	qfq	9,731,892	472,174,806	5.10%
2023-11-10	46.99	47.46	46.45	46.50	35.66	qfq	3,129,949	146,558,604	-1.23%
2023-11-09	47.59	48.53	46.85	47.08	36.10	qfq	5,043,430	239,270,107	-1.32%
2023-11-08	47.49	48.30	47.03	47.71	36.58	qfq	6,133,397	292,538,641	1.08%
2023-11-07	46.50	47.37	46.23	47.20	36.19	qfq	4,959,357	232,588,131	1.22%
2023-11-06	46.10	46.92	46.08	46.63	35.76	qfq	4,501,615	209,609,356	1.22%
2023-11-03	44.58	46.44	44.50	46.07	35.33	qfq	4,169,654	191,185,592	2.79%
2023-11-02	45.90	46.33	44.81	44.82	34.37	qfq	3,660,678	167,584,683	-1.56%
2023-11-01	46.21	46.46	45.36	45.53	34.91	qfq	3,086,077	141,445,313	-1.60%
2023-10-31	45.90	46.92	45.82	46.27	35.48	qfq	4,701,199	217,660,315	0.15%
2023-10-30	44.48	46.49	44.48	46.20	35.43	qfq	5,075,946	232,700,091	2.44%
2023-10-27	45.65	45.90	44.52	45.10	34.58	qfq	4,494,788	202,308,394	-1.59%
2023-10-26	44.88	46.50	44.80	45.83	35.14	qfq	5,488,162	251,815,896	0.20%
2023-10-25	44.06	46.10	43.91	45.74	35.07	qfq	6,759,924	305,556,288	3.72%
2023-10-24	44.05	44.50	42.25	44.10	33.82	qfq	4,738,014	207,123,340	0.52%
2023-10-23	43.80	44.76	43.52	43.87	33.64	qfq	3,241,625	142,482,063	-1.22%
2023-10-20	45.87	46.54	44.41	44.41	34.05	qfq	4,532,932	204,847,587	-3.69%
2023-10-19	46.95	48.33	46.11	46.11	35.36	qfq	5,662,930	267,441,965	-2.80%
2023-10-18	47.66	48.38	46.54	47.44	36.38	qfq	6,218,616	294,862,769	-1.56%
2023-10-17	48.77	49.23	47.45	48.19	36.95	qfq	5,578,295	268,548,735	-1.19%
2023-10-16	49.01	50.22	48.35	48.77	37.40	qfq	8,977,941	442,155,327	-0.71%
2023-10-13	49.50	50.10	49.00	49.12	37.67	qfq	6,495,454	321,435,193	-0.97%
2023-10-12	50.41	50.50	49.38	49.60	38.03	qfq	5,620,954	280,425,074	-0.80%
2023-10-11	50.00	50.95	49.70	50.00	38.34	qfq	9,443,104	473,507,945	-1.30%
2023-10-10	47.98	52.50	47.47	50.66	38.85	qfq	15,331,235	771,823,166	5.76%
2023-10-09	47.73	48.54	47.35	47.90	36.73	qfq	6,296,438	302,252,689	1.03%
2023-09-28	47.20	47.85	46.80	47.41	36.35	qfq	5,628,817	266,530,476	-0.08%
2023-09-27	48.10	48.82	47.45	47.45	36.38	qfq	7,307,451	350,201,852	-2.33%
2023-09-26	50.00	50.00	47.50	48.58	37.25	qfq	12,421,124	601,778,925	-4.11%
2023-09-25	45.50	53.24	45.00	50.66	38.85	qfq	18,008,838	895,205,207	11.91%
2023-09-22	43.64	45.31	43.53	45.27	34.71	qfq	3,441,151	153,759,680	3.14%
2023-09-21	43.51	44.20	43.33	43.89	33.65	qfq	2,368,619	103,837,892	0.32%
2023-09-20	45.00	45.43	43.73	43.75	33.55	qfq	3,668,343	162,801,334	-2.52%
2023-09-19	46.65	46.88	44.80	44.88	34.41	qfq	3,975,087	179,974,180	-3.77%
2023-09-18	46.50	47.30	46.27	46.64	35.76	qfq	2,771,024	129,645,509	-0.02%
2023-09-15	47.68	47.77	45.90	46.65	35.77	qfq	3,841,931	178,187,677	-0.06%
2023-09-14	47.85	48.29	46.46	46.68	35.79	qfq	4,868,578	229,233,831	-1.73%
2023-09-13	49.31	49.38	46.90	47.50	36.42	qfq	6,463,466	309,251,807	-4.29%
2023-09-12	50.00	50.80	49.41	49.63	38.06	qfq	5,409,026	269,957,660	-1.14%
2023-09-11	50.35	51.20	49.53	50.20	38.49	qfq	7,338,868	368,994,774	-0.95%
2023-09-08	48.45	51.00	48.30	50.68	38.86	qfq	9,957,139	499,551,793	3.90%
2023-09-07	49.54	50.46	48.59	48.78	37.40	qfq	5,925,177	293,069,294	-2.73%
2023-09-06	48.70	50.38	48.44	50.15	38.46	qfq	8,268,685	410,451,429	1.42%
2023-09-05	49.45	51.60	49.30	49.45	37.92	qfq	8,408,796	422,577,527	-2.18%
2023-09-04	49.11	51.00	48.04	50.55	38.76	qfq	9,725,612	482,030,027	3.63%
2023-09-01	49.50	50.48	48.00	48.78	37.40	qfq	5,137,785	252,967,747	-1.26%
2023-08-31	48.60	50.30	48.50	49.40	37.88	qfq	6,324,674	311,921,741	1.65%
2023-08-30	47.18	49.87	46.99	48.60	37.27	qfq	7,804,209	375,954,225	4.61%
2023-08-29	45.23	46.69	45.20	46.46	35.63	qfq	3,553,342	163,922,490	2.72%
2023-08-28	47.16	48.00	44.91	45.23	34.68	qfq	3,504,037	162,380,753	1.46%
2023-08-25	46.07	46.43	44.50	44.58	34.18	qfq	3,322,776	150,493,750	-4.19%
2023-08-24	45.76	47.37	45.75	46.53	35.68	qfq	4,010,472	187,356,881	2.22%
2023-08-23	46.46	46.94	45.40	45.52	34.90	qfq	2,683,510	123,736,124	-2.32%
2023-08-22	45.98	46.62	45.34	46.60	35.73	qfq	2,817,429	129,621,949	2.62%
2023-08-21	45.27	46.71	45.20	45.41	34.82	qfq	2,437,914	112,229,801	-0.76%
2023-08-18	47.04	47.82	45.73	45.76	35.09	qfq	3,129,290	146,440,269	-2.85%
2023-08-17	46.31	47.35	46.20	47.10	36.12	qfq	2,890,336	135,793,688	0.28%
2023-08-16	48.21	48.50	46.48	46.97	36.02	qfq	4,405,152	208,480,452	-3.69%
2023-08-15	52.33	52.44	48.14	48.77	37.40	qfq	7,285,567	362,739,549	-6.80%
2023-08-14	51.76	52.95	51.23	52.33	40.13	qfq	5,428,827	282,194,035	-1.36%
2023-08-11	53.26	54.97	52.99	53.05	40.68	qfq	7,379,235	398,405,566	0.00%
2023-08-10	53.20	53.95	52.66	53.05	40.68	qfq	4,242,253	225,343,452	-0.26%
2023-08-09	52.70	55.00	52.60	53.19	40.79	qfq	6,457,685	349,938,794	-0.58%
2023-08-08	54.38	55.91	53.17	53.50	41.02	qfq	7,686,715	418,855,427	-3.32%
2023-08-07	52.40	55.99	51.44	55.34	42.43	qfq	11,745,503	632,046,574	4.53%
2023-08-04	52.77	53.73	52.27	52.94	40.59	qfq	5,908,846	313,489,274	0.49%
2023-08-03	53.46	53.66	52.09	52.68	40.40	qfq	5,954,148	313,934,995	-2.08%
2023-08-02	52.65	54.45	52.20	53.80	41.25	qfq	8,047,454	430,328,633	0.82%
2023-08-01	51.00	55.80	50.51	53.36	40.92	qfq	12,785,996	681,845,790	6.42%
2023-07-31	49.50	50.98	49.01	50.14	38.45	qfq	3,842,395	192,944,151	1.09%
2023-07-28	49.78	50.65	48.86	49.60	38.03	qfq	4,533,971	225,574,834	-0.30%
2023-07-27	51.00	52.88	49.75	49.75	38.15	qfq	6,405,858	330,012,847	-1.41%
2023-07-26	49.82	50.92	49.01	50.46	38.69	qfq	3,401,302	170,162,127	1.51%
2023-07-25	49.18	50.20	49.10	49.71	38.12	qfq	2,682,087	133,468,665	1.93%
2023-07-24	48.70	49.49	48.32	48.77	37.40	qfq	2,135,018	104,337,620	0.08%
2023-07-21	48.89	49.46	48.02	48.73	37.37	qfq	2,775,363	134,933,306	-0.63%
2023-07-20	49.96	50.68	49.02	49.04	37.60	qfq	2,737,858	135,735,179	-1.64%
2023-07-19	51.00	51.69	49.78	49.86	38.23	qfq	4,371,092	221,908,538	-2.69%
2023-07-18	49.93	51.68	48.75	51.24	39.29	qfq	6,187,526	311,940,273	2.66%