SECURITY DETAIL · RAW DATA

精研科技300709.SZ

ASZSECNYSTOCK

最近收盘价37.652026-07-17

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）13,635,817

成交额（元）532,121,254

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 3 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
2026-06-18	2026-06-25	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-06	cash_dividend	0.11	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-28	cash_dividend	0.16	—	—	—	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	40.16	40.86	37.65	37.65	37.65	qfq	13,635,817	532,121,254	-7.04%
2026-07-16	39.57	43.93	39.45	40.50	40.50	qfq	15,361,305	646,075,336	1.61%
2026-07-15	41.50	42.27	39.55	39.86	39.86	qfq	7,529,613	304,303,912	-3.81%
2026-07-14	40.80	42.09	39.45	41.44	41.44	qfq	8,262,925	337,943,205	1.44%
2026-07-13	46.91	47.20	40.51	40.85	40.85	qfq	14,170,767	607,049,341	-13.89%
2026-07-10	46.53	48.76	45.21	47.44	47.44	qfq	16,155,160	761,271,633	1.76%
2026-07-09	46.50	47.30	44.48	46.62	46.62	qfq	8,872,090	408,310,131	1.46%
2026-07-08	49.15	49.78	45.89	45.95	45.95	qfq	7,916,789	372,131,265	-4.85%
2026-07-07	49.93	50.86	47.90	48.29	48.29	qfq	8,209,120	403,947,230	-4.26%
2026-07-06	50.63	51.85	47.23	50.44	50.44	qfq	12,630,903	629,899,566	-0.71%
2026-07-03	51.38	53.18	49.89	50.80	50.80	qfq	11,766,164	601,727,173	2.13%
2026-07-02	50.12	53.23	48.88	49.74	49.74	qfq	15,025,648	769,916,900	-4.53%
2026-07-01	56.05	58.88	51.73	52.10	52.10	qfq	17,506,575	950,469,342	-7.38%
2026-06-30	54.50	57.13	53.29	56.25	56.25	qfq	12,244,906	679,634,504	3.27%
2026-06-29	61.93	62.35	53.10	54.47	54.47	qfq	20,289,101	1,145,055,205	-11.45%
2026-06-26	65.65	66.18	61.12	61.51	61.51	qfq	15,892,777	1,004,740,381	-5.37%
2026-06-25	66.25	69.50	65.00	65.00	65.00	qfq	21,620,864	1,445,076,924	-1.86%
2026-06-24	64.24	67.37	63.08	66.23	66.18	qfq	12,204,543	802,392,830	2.84%
2026-06-23	65.87	69.25	63.88	64.40	64.35	qfq	13,394,021	880,036,024	-1.47%
2026-06-22	64.26	65.78	61.69	65.36	65.31	qfq	16,698,162	1,061,193,791	3.65%
2026-06-18	61.00	65.50	60.50	63.06	63.01	qfq	17,630,815	1,112,098,951	3.36%
2026-06-17	59.00	61.50	58.30	61.01	60.96	qfq	17,915,845	1,079,935,117	1.51%
2026-06-16	50.81	60.53	50.48	60.10	60.05	qfq	32,090,739	1,810,293,051	16.72%
2026-06-15	48.38	52.66	48.38	51.49	51.45	qfq	27,451,219	1,401,019,242	6.43%
2026-06-12	50.03	53.90	43.88	48.38	48.34	qfq	36,306,493	1,747,535,837	2.43%
2026-06-11	47.52	50.14	46.10	47.23	47.19	qfq	15,452,404	739,703,022	-2.62%
2026-06-10	50.50	51.02	47.71	48.50	48.46	qfq	13,972,732	687,016,630	-6.55%
2026-06-09	48.00	52.66	46.88	51.90	51.86	qfq	18,177,793	899,213,239	9.29%
2026-06-08	50.00	51.87	47.03	47.49	47.45	qfq	14,856,377	723,701,671	-6.94%
2026-06-05	48.05	52.50	47.75	51.03	50.99	qfq	19,414,056	995,820,426	5.26%
2026-06-04	45.25	49.65	45.02	48.48	48.44	qfq	17,103,805	816,374,309	3.97%
2026-06-03	47.75	48.31	45.80	46.63	46.59	qfq	10,338,927	488,118,589	-3.06%
2026-06-02	44.23	49.30	44.23	48.10	48.06	qfq	16,990,533	800,863,246	7.70%
2026-06-01	43.45	45.72	42.93	44.66	44.63	qfq	11,304,506	505,635,759	2.90%
2026-05-29	47.36	47.68	43.09	43.40	43.37	qfq	10,796,602	482,721,462	-8.09%
2026-05-28	47.50	49.47	46.75	47.22	47.18	qfq	8,448,427	405,409,906	0.73%
2026-05-27	47.79	48.68	46.34	46.88	46.84	qfq	7,943,670	374,181,164	-1.68%
2026-05-26	48.23	48.90	47.12	47.68	47.64	qfq	8,808,577	420,878,486	-1.93%
2026-05-25	48.92	50.06	48.00	48.62	48.58	qfq	7,476,796	364,366,318	-0.73%
2026-05-22	48.19	49.58	47.55	48.98	48.94	qfq	8,807,003	428,326,919	2.83%
2026-05-21	49.30	50.64	47.40	47.63	47.59	qfq	12,380,107	609,966,101	-3.97%
2026-05-20	49.72	50.92	48.64	49.60	49.56	qfq	10,545,953	520,548,661	-0.64%
2026-05-19	48.00	50.28	47.90	49.92	49.88	qfq	12,616,023	620,361,469	2.30%
2026-05-18	46.59	49.58	46.03	48.80	48.76	qfq	15,913,261	763,187,597	3.81%
2026-05-15	46.05	49.75	45.20	47.01	46.97	qfq	16,632,753	795,337,547	2.06%
2026-05-14	46.18	47.48	45.76	46.06	46.03	qfq	9,618,891	448,268,436	-1.24%
2026-05-13	45.00	47.35	44.60	46.64	46.60	qfq	11,005,725	512,817,472	3.35%
2026-05-12	44.33	46.68	43.99	45.13	45.10	qfq	12,459,204	563,882,914	2.17%
2026-05-11	43.83	44.50	43.31	44.17	44.14	qfq	7,157,548	315,116,617	1.75%
2026-05-08	42.72	43.70	42.43	43.41	43.38	qfq	6,006,561	259,568,024	0.53%
2026-05-07	42.43	43.99	41.62	43.18	43.15	qfq	11,202,565	484,692,852	4.00%
2026-05-06	42.00	42.75	41.26	41.52	41.49	qfq	6,131,367	256,222,320	-0.14%
2026-04-30	41.70	42.10	40.99	41.58	41.55	qfq	7,135,912	296,252,137	-0.41%
2026-04-29	38.23	42.98	38.23	41.75	41.72	qfq	16,508,790	682,838,345	8.13%
2026-04-28	39.13	39.84	38.50	38.61	38.58	qfq	6,163,136	239,527,528	-2.43%
2026-04-27	37.83	39.84	37.79	39.57	39.54	qfq	10,065,544	393,236,871	3.72%
2026-04-24	39.15	39.66	37.75	38.15	38.12	qfq	7,007,118	268,536,178	-3.17%
2026-04-23	40.59	41.08	38.92	39.40	39.37	qfq	9,742,747	387,984,169	-5.31%
2026-04-22	41.00	41.63	40.60	41.61	41.58	qfq	4,044,228	166,864,476	1.07%
2026-04-21	41.78	41.78	40.58	41.17	41.14	qfq	5,103,248	209,212,633	-1.70%
2026-04-20	41.97	42.85	41.69	41.88	41.85	qfq	6,311,804	266,181,635	-0.43%
2026-04-17	42.14	42.73	42.00	42.06	42.03	qfq	4,863,246	205,637,584	-0.66%
2026-04-16	42.70	42.99	42.22	42.34	42.31	qfq	6,189,060	262,793,233	-0.87%
2026-04-15	42.58	43.76	42.31	42.71	42.68	qfq	7,538,341	324,999,709	0.31%
2026-04-14	42.56	42.87	42.16	42.58	42.55	qfq	6,017,324	255,649,364	1.28%
2026-04-13	41.39	42.75	41.39	42.04	42.01	qfq	4,797,219	201,702,421	-0.02%
2026-04-10	42.50	42.99	42.00	42.05	42.02	qfq	8,053,400	342,663,849	-0.80%
2026-04-09	41.00	43.20	40.88	42.39	42.36	qfq	9,394,624	399,100,323	1.00%
2026-04-08	40.61	41.97	40.44	41.97	41.94	qfq	9,729,632	402,035,003	5.45%
2026-04-07	40.96	41.44	39.52	39.80	39.77	qfq	10,213,976	414,684,756	3.11%
2026-04-03	39.50	39.72	38.47	38.60	38.57	qfq	4,275,100	166,397,307	-1.86%
2026-04-02	40.36	41.15	39.02	39.33	39.30	qfq	5,413,966	215,898,353	-3.13%
2026-04-01	40.50	41.28	40.13	40.60	40.57	qfq	7,257,700	295,542,646	2.76%
2026-03-31	37.99	40.42	37.93	39.51	39.48	qfq	8,878,755	350,414,579	3.32%
2026-03-30	37.58	38.61	37.29	38.24	38.21	qfq	3,843,756	145,832,521	-0.31%
2026-03-27	37.50	38.97	37.12	38.36	38.33	qfq	4,839,144	184,228,701	1.21%
2026-03-26	38.00	38.57	37.03	37.90	37.87	qfq	5,135,020	194,228,642	-1.04%
2026-03-25	37.86	38.90	37.86	38.30	38.27	qfq	5,169,924	198,289,299	2.08%
2026-03-24	37.13	37.64	35.96	37.52	37.49	qfq	5,850,145	214,965,598	3.05%
2026-03-23	37.50	38.29	36.22	36.41	36.38	qfq	8,928,795	332,673,344	-6.62%
2026-03-20	40.16	41.00	38.87	38.99	38.96	qfq	6,207,470	247,955,930	-2.06%
2026-03-19	40.40	40.68	39.66	39.81	39.78	qfq	4,761,414	191,055,378	-3.21%
2026-03-18	40.10	41.29	40.10	41.13	41.10	qfq	5,790,471	235,915,654	2.93%
2026-03-17	42.98	43.30	39.93	39.96	39.93	qfq	8,762,370	359,856,769	-6.46%
2026-03-16	42.51	42.76	41.41	42.72	42.69	qfq	5,338,417	224,581,439	-0.14%
2026-03-13	43.06	43.89	42.51	42.78	42.75	qfq	6,000,811	258,500,421	-1.63%
2026-03-12	44.42	44.94	42.88	43.49	43.46	qfq	7,500,405	327,372,722	-2.40%
2026-03-11	45.01	46.18	44.43	44.56	44.53	qfq	11,188,600	505,084,902	-0.98%
2026-03-10	43.23	45.62	43.15	45.00	44.97	qfq	13,545,662	604,606,102	6.69%
2026-03-09	41.60	42.55	40.93	42.18	42.15	qfq	6,783,023	282,341,850	-0.99%
2026-03-06	42.41	43.50	42.06	42.60	42.57	qfq	5,316,282	227,500,211	-0.40%
2026-03-05	43.61	43.80	42.33	42.77	42.74	qfq	7,603,590	327,659,883	1.30%
2026-03-04	41.32	43.53	41.21	42.22	42.19	qfq	9,212,894	391,224,643	0.86%
2026-03-03	42.80	44.43	40.90	41.86	41.83	qfq	16,388,011	703,856,045	-1.48%
2026-03-02	42.75	43.82	42.03	42.49	42.46	qfq	6,980,236	297,624,762	-2.05%
2026-02-27	43.10	43.83	42.20	43.38	43.35	qfq	7,332,272	315,893,175	-0.39%
2026-02-26	42.43	43.97	42.43	43.55	43.52	qfq	8,066,050	350,374,030	2.23%
2026-02-25	42.36	43.12	42.30	42.60	42.57	qfq	7,462,919	318,603,134	-0.21%
2026-02-24	40.27	43.96	39.88	42.69	42.66	qfq	15,020,940	634,082,964	7.94%
2026-02-13	39.51	40.08	39.40	39.55	39.52	qfq	3,922,469	155,909,204	-0.33%
2026-02-12	39.07	39.85	39.01	39.68	39.65	qfq	4,297,953	170,195,951	1.95%
2026-02-11	39.26	39.66	38.90	38.92	38.89	qfq	3,254,949	127,595,333	-0.71%
2026-02-10	39.49	39.88	39.17	39.20	39.17	qfq	3,753,456	148,042,725	-0.68%
2026-02-09	38.96	39.76	38.90	39.47	39.44	qfq	4,948,920	195,009,376	2.41%
2026-02-06	38.40	39.08	38.22	38.54	38.51	qfq	3,919,945	151,567,172	-0.36%
2026-02-05	39.40	39.82	38.41	38.68	38.65	qfq	5,915,839	230,011,845	-2.32%
2026-02-04	39.91	40.43	39.20	39.60	39.57	qfq	5,758,557	228,557,852	-1.30%
2026-02-03	39.80	40.34	39.01	40.12	40.09	qfq	8,338,055	330,915,599	1.57%
2026-02-02	41.11	41.38	39.36	39.50	39.47	qfq	10,331,376	415,277,047	-4.17%
2026-01-30	41.82	42.99	39.71	41.22	41.19	qfq	20,909,693	854,945,129	-10.51%
2026-01-29	47.80	48.33	45.96	46.06	46.03	qfq	7,894,906	370,873,030	-4.28%
2026-01-28	48.01	48.58	47.51	48.12	48.08	qfq	6,758,691	324,324,139	-0.91%
2026-01-27	47.11	48.78	45.26	48.56	48.52	qfq	11,573,811	547,512,223	3.78%
2026-01-26	48.75	49.40	46.56	46.79	46.75	qfq	10,345,704	490,623,695	-4.12%
2026-01-23	48.56	49.09	48.11	48.80	48.76	qfq	7,521,272	365,451,484	0.51%
2026-01-22	49.00	49.32	48.18	48.55	48.51	qfq	6,135,948	297,298,129	-0.80%
2026-01-21	47.25	49.58	47.08	48.94	48.90	qfq	9,449,816	459,346,544	2.62%
2026-01-20	48.86	49.18	47.20	47.69	47.65	qfq	8,705,692	417,434,339	-2.83%
2026-01-19	49.90	49.90	48.77	49.08	49.04	qfq	9,406,433	462,028,089	-1.49%
2026-01-16	48.00	50.21	48.00	49.82	49.78	qfq	16,280,768	805,656,013	3.86%
2026-01-15	47.02	48.17	47.02	47.97	47.93	qfq	7,406,821	353,614,899	1.46%
2026-01-14	47.02	48.19	46.46	47.28	47.24	qfq	11,660,896	553,379,783	-0.04%
2026-01-13	48.88	48.89	47.10	47.30	47.26	qfq	11,456,597	547,770,159	-3.51%
2026-01-12	48.76	49.13	48.00	49.02	48.98	qfq	13,354,331	649,002,104	0.64%
2026-01-09	47.40	48.87	47.17	48.71	48.67	qfq	12,053,394	581,877,354	2.25%
2026-01-08	47.75	48.33	47.30	47.64	47.60	qfq	9,642,185	460,652,439	-0.96%
2026-01-07	47.38	49.16	46.93	48.10	48.06	qfq	13,437,919	646,998,518	0.73%
2026-01-06	47.33	48.10	47.03	47.75	47.71	qfq	11,358,893	539,737,487	0.97%
2026-01-05	46.98	47.38	46.83	47.29	47.25	qfq	9,094,743	428,106,689	0.28%
2025-12-31	47.68	47.88	46.60	47.16	47.12	qfq	11,772,302	554,689,275	0.34%
2025-12-30	46.01	47.38	45.42	47.00	46.96	qfq	10,916,389	510,762,843	1.18%
2025-12-29	46.00	46.85	45.28	46.45	46.41	qfq	10,422,677	481,130,477	0.67%
2025-12-26	46.90	47.10	45.73	46.14	46.11	qfq	7,344,818	339,569,514	-1.54%
2025-12-25	47.50	47.78	46.74	46.86	46.82	qfq	9,743,738	458,258,266	-1.76%
2025-12-24	44.40	48.42	44.32	47.70	47.66	qfq	20,472,837	973,324,010	6.85%
2025-12-23	42.74	45.37	42.38	44.64	44.61	qfq	10,998,423	484,690,505	4.08%
2025-12-22	42.01	43.22	42.01	42.89	42.86	qfq	6,136,870	262,490,622	0.16%
2025-12-19	42.73	43.30	42.61	42.82	42.79	qfq	3,611,500	155,194,994	0.73%
2025-12-18	42.50	43.28	42.41	42.51	42.48	qfq	3,349,106	143,280,779	-1.30%
2025-12-17	41.47	43.10	41.45	43.07	43.04	qfq	4,585,232	193,941,137	3.83%
2025-12-16	42.52	42.55	41.21	41.48	41.45	qfq	4,043,936	168,817,891	-2.99%
2025-12-15	43.55	43.75	42.53	42.76	42.73	qfq	4,736,788	203,685,365	-2.53%
2025-12-12	43.69	44.35	43.08	43.87	43.84	qfq	3,936,131	172,465,448	0.00%
2025-12-11	44.66	44.95	43.87	43.87	43.84	qfq	4,236,820	187,510,849	-2.14%
2025-12-10	44.52	44.96	43.88	44.83	44.80	qfq	5,271,900	234,258,614	0.16%
2025-12-09	44.34	45.58	44.20	44.76	44.73	qfq	7,187,224	323,117,426	0.04%
2025-12-08	44.60	45.15	43.90	44.74	44.71	qfq	10,071,733	448,912,734	-0.56%
2025-12-05	43.03	46.37	42.71	44.99	44.96	qfq	12,902,349	579,716,253	4.75%
2025-12-04	43.94	44.19	42.25	42.95	42.92	qfq	6,445,048	276,805,044	-2.45%
2025-12-03	45.49	46.10	43.78	44.03	44.00	qfq	6,472,762	288,230,577	-2.05%
2025-12-02	45.96	46.33	44.78	44.95	44.92	qfq	7,706,880	348,702,627	-1.49%
2025-12-01	43.97	46.11	43.95	45.63	45.60	qfq	12,196,378	553,645,835	3.89%
2025-11-28	42.95	44.22	42.70	43.92	43.89	qfq	5,294,765	231,711,670	2.45%
2025-11-27	41.83	43.75	41.83	42.87	42.84	qfq	5,487,308	236,660,079	1.90%
2025-11-26	42.25	42.80	41.96	42.07	42.04	qfq	4,208,783	178,217,629	-0.78%
2025-11-25	41.25	42.88	40.94	42.40	42.37	qfq	6,594,460	279,313,450	3.82%
2025-11-24	40.03	41.26	39.71	40.84	40.81	qfq	5,088,306	206,027,265	2.85%
2025-11-21	40.63	41.36	39.68	39.71	39.68	qfq	5,280,607	212,907,428	-4.15%
2025-11-20	42.30	42.34	41.40	41.43	41.40	qfq	3,489,288	145,482,574	-0.60%
2025-11-19	42.72	43.10	41.54	41.68	41.65	qfq	5,199,720	218,572,023	-2.41%
2025-11-18	43.02	43.15	42.52	42.71	42.68	qfq	2,539,814	108,805,362	-0.77%
2025-11-17	43.03	43.20	42.38	43.04	43.01	qfq	3,867,791	165,626,574	0.09%
2025-11-14	43.61	43.78	42.95	43.00	42.97	qfq	3,610,854	156,423,248	-1.74%
2025-11-13	43.41	44.35	43.30	43.76	43.73	qfq	3,392,522	148,640,866	0.44%
2025-11-12	44.30	44.30	43.05	43.57	43.54	qfq	3,728,021	162,658,185	-1.00%
2025-11-11	44.75	44.99	43.95	44.01	43.98	qfq	3,504,598	155,639,418	-0.86%
2025-11-10	44.98	45.35	44.04	44.39	44.36	qfq	3,825,958	170,365,450	-1.05%
2025-11-07	45.07	45.54	44.65	44.86	44.83	qfq	3,111,510	140,129,983	-1.10%
2025-11-06	44.57	45.40	44.13	45.36	45.33	qfq	4,667,375	209,507,854	1.96%
2025-11-05	43.98	44.94	43.98	44.49	44.46	qfq	4,501,932	200,066,673	-0.60%
2025-11-04	46.79	46.96	44.38	44.76	44.73	qfq	8,264,230	373,127,639	-4.73%
2025-11-03	47.74	47.84	46.50	46.98	46.94	qfq	5,296,175	248,178,539	-2.00%
2025-10-31	47.85	48.96	47.77	47.94	47.90	qfq	5,112,480	246,833,605	0.19%
2025-10-30	50.18	50.18	47.76	47.85	47.81	qfq	7,158,644	347,718,345	-3.20%
2025-10-29	48.59	49.58	47.97	49.43	49.39	qfq	5,356,764	260,916,403	1.62%
2025-10-28	47.99	49.14	47.81	48.64	48.60	qfq	5,594,727	272,319,710	0.77%
2025-10-27	48.00	48.87	47.47	48.27	48.23	qfq	6,725,697	325,419,872	2.22%
2025-10-24	45.70	47.39	45.70	47.22	47.18	qfq	5,825,600	272,698,169	3.26%
2025-10-23	45.82	45.82	44.54	45.73	45.70	qfq	3,941,182	177,662,239	-0.63%
2025-10-22	46.00	46.63	45.62	46.02	45.99	qfq	2,953,700	136,029,803	-0.97%
2025-10-21	45.50	46.75	45.02	46.47	46.43	qfq	5,183,745	238,478,651	3.01%
2025-10-20	44.96	45.73	44.68	45.11	45.08	qfq	4,610,537	208,463,005	1.76%
2025-10-17	46.52	46.88	44.28	44.33	44.30	qfq	5,976,422	269,979,018	-4.95%
2025-10-16	47.32	47.85	46.44	46.64	46.60	qfq	3,843,520	180,811,385	-2.06%
2025-10-15	46.47	47.77	45.61	47.62	47.58	qfq	5,996,769	280,902,272	2.52%
2025-10-14	48.68	49.18	46.06	46.45	46.41	qfq	7,813,627	370,343,701	-3.87%
2025-10-13	46.00	48.67	44.45	48.32	48.28	qfq	9,993,112	467,192,652	-1.37%
2025-10-10	50.70	51.09	48.66	48.99	48.95	qfq	9,431,602	465,932,396	-4.05%
2025-10-09	51.33	52.69	50.85	51.06	51.02	qfq	8,556,967	441,779,090	-0.08%
2025-09-30	52.10	52.16	50.92	51.10	51.06	qfq	7,364,986	378,700,433	-1.05%
2025-09-29	50.15	53.09	50.00	51.64	51.60	qfq	11,201,007	582,281,570	3.53%
2025-09-26	52.40	52.85	49.80	49.88	49.84	qfq	10,294,627	522,305,966	-5.64%
2025-09-25	51.66	54.40	51.59	52.86	52.82	qfq	10,481,046	557,470,769	1.65%
2025-09-24	51.28	52.37	49.93	52.00	51.96	qfq	9,950,090	510,426,964	1.44%
2025-09-23	54.00	54.36	49.93	51.26	51.22	qfq	13,142,688	676,933,480	-4.51%
2025-09-22	52.69	55.45	52.69	53.68	53.64	qfq	12,879,869	696,501,159	2.95%
2025-09-19	54.27	54.45	51.85	52.14	52.10	qfq	11,659,614	617,235,154	-3.92%
2025-09-18	54.80	56.29	53.40	54.27	54.23	qfq	18,404,070	1,012,168,926	-0.95%
2025-09-17	51.02	55.95	51.02	54.79	54.75	qfq	22,552,700	1,215,600,345	6.97%
2025-09-16	50.65	52.52	50.16	51.22	51.18	qfq	11,453,857	589,901,089	2.09%
2025-09-15	50.61	51.48	49.91	50.17	50.13	qfq	8,939,423	453,465,249	0.14%
2025-09-12	50.94	51.97	50.10	50.10	50.06	qfq	12,621,135	642,604,787	-1.53%
2025-09-11	50.01	51.20	48.53	50.88	50.84	qfq	13,968,495	701,463,515	1.70%
2025-09-10	50.30	51.39	48.26	50.03	49.99	qfq	20,888,358	1,039,202,393	-2.48%
2025-09-09	57.00	57.75	51.12	51.30	51.26	qfq	25,073,795	1,342,706,878	-11.54%
2025-09-08	59.00	60.75	56.56	57.99	57.95	qfq	21,077,750	1,227,206,461	-1.01%
2025-09-05	56.80	59.85	53.84	58.58	58.54	qfq	24,814,817	1,418,103,566	4.61%
2025-09-04	58.01	61.50	54.50	56.00	55.96	qfq	29,123,357	1,699,423,638	1.06%
2025-09-03	53.26	56.99	52.91	55.41	55.37	qfq	20,968,937	1,163,255,956	3.22%
2025-09-02	56.56	56.58	52.66	53.68	53.64	qfq	23,775,950	1,294,111,193	-6.98%
2025-09-01	52.83	58.14	51.80	57.71	57.67	qfq	25,953,780	1,417,206,201	9.20%
2025-08-29	55.09	56.00	52.00	52.85	52.81	qfq	20,260,400	1,079,347,057	3.93%
2025-08-28	50.50	51.48	49.30	50.85	50.81	qfq	13,579,570	685,202,695	-1.42%
2025-08-27	53.19	54.25	51.53	51.58	51.54	qfq	17,389,252	922,183,165	-3.06%
2025-08-26	50.50	54.93	49.80	53.21	53.17	qfq	25,259,709	1,347,085,294	5.72%
2025-08-25	50.00	51.58	49.46	50.33	50.29	qfq	16,376,839	826,386,703	1.27%
2025-08-22	49.04	50.24	48.79	49.70	49.66	qfq	13,679,800	676,314,063	0.16%
2025-08-21	52.50	52.78	49.21	49.62	49.58	qfq	16,748,535	845,980,240	-4.23%
2025-08-20	50.10	52.44	49.10	51.81	51.77	qfq	18,395,577	941,276,796	2.68%
2025-08-19	49.58	51.30	48.66	50.46	50.42	qfq	19,764,180	987,840,984	2.90%
2025-08-18	47.12	50.53	47.12	49.04	49.00	qfq	21,767,523	1,067,957,380	5.17%
2025-08-15	44.81	46.78	44.80	46.63	46.59	qfq	14,168,510	654,737,127	3.69%
2025-08-14	47.21	47.48	44.61	44.97	44.94	qfq	11,962,898	545,806,491	-3.14%
2025-08-13	46.20	46.89	45.81	46.43	46.39	qfq	10,492,081	486,038,135	-0.36%
2025-08-12	47.50	48.17	46.47	46.60	46.56	qfq	12,125,952	569,343,822	-2.75%
2025-08-11	46.86	48.56	46.19	47.92	47.88	qfq	14,461,463	684,879,043	2.07%
2025-08-08	46.21	47.64	45.50	46.95	46.91	qfq	12,757,834	593,578,563	0.09%
2025-08-07	48.75	49.06	46.75	46.91	46.87	qfq	18,628,776	888,068,535	-2.39%
2025-08-06	45.99	48.38	44.94	48.06	48.02	qfq	25,672,984	1,212,580,653	5.81%
2025-08-05	44.25	46.50	43.88	45.42	45.39	qfq	16,824,907	761,032,117	2.46%
2025-08-04	43.40	44.43	42.60	44.33	44.30	qfq	8,305,297	359,766,859	1.44%
2025-08-01	42.94	44.97	42.65	43.70	43.67	qfq	9,931,821	437,931,686	1.77%
2025-07-31	43.39	44.80	42.69	42.94	42.91	qfq	10,568,056	462,475,284	-0.99%
2025-07-30	44.01	44.40	43.00	43.37	43.34	qfq	8,817,248	383,861,752	-2.23%
2025-07-29	43.81	45.15	43.55	44.36	44.33	qfq	9,934,651	441,520,375	0.89%
2025-07-28	43.50	44.33	43.25	43.97	43.94	qfq	7,864,880	344,757,800	1.08%
2025-07-25	44.23	44.66	43.25	43.50	43.47	qfq	7,744,601	338,071,654	-1.05%
2025-07-24	42.18	44.98	42.18	43.96	43.93	qfq	16,779,245	741,151,144	5.07%
2025-07-23	41.76	42.46	41.24	41.84	41.81	qfq	6,249,264	260,759,085	-0.17%
2025-07-22	41.65	42.97	41.56	41.91	41.88	qfq	8,024,539	339,549,905	-0.36%
2025-07-21	41.88	42.15	41.19	42.06	42.03	qfq	5,751,599	239,535,697	0.67%
2025-07-18	42.24	42.75	41.59	41.78	41.75	qfq	6,361,184	267,295,285	-2.06%
2025-07-17	42.42	44.00	42.16	42.66	42.63	qfq	10,821,729	465,111,941	-0.30%
2025-07-16	42.60	44.44	42.55	42.79	42.76	qfq	13,079,866	569,536,895	-0.47%
2025-07-15	41.71	43.26	41.10	42.99	42.96	qfq	11,095,800	467,636,074	1.85%
2025-07-14	41.80	43.22	41.53	42.21	42.18	qfq	9,524,351	404,546,130	1.71%
2025-07-11	41.89	42.20	40.73	41.50	41.47	qfq	10,034,204	415,984,147	0.46%
2025-07-10	42.31	42.51	40.75	41.31	41.28	qfq	8,077,795	335,067,409	-0.48%
2025-07-09	42.14	42.79	41.31	41.51	41.48	qfq	9,430,270	393,918,836	-1.59%
2025-07-08	38.56	44.15	38.55	42.18	42.15	qfq	21,026,971	875,030,156	9.39%
2025-07-07	39.29	39.33	38.30	38.56	38.53	qfq	4,987,172	192,715,688	-1.76%
2025-07-04	40.46	40.78	39.15	39.25	39.22	qfq	10,367,176	410,456,403	-4.01%
2025-07-03	38.49	41.28	38.49	40.89	40.86	qfq	16,898,560	677,369,674	6.62%
2025-07-02	38.92	39.09	38.02	38.35	38.32	qfq	3,478,894	133,403,959	-1.39%
2025-07-01	39.00	39.55	38.59	38.89	38.86	qfq	4,191,583	163,704,067	-0.41%
2025-06-30	38.60	39.18	38.35	39.05	39.02	qfq	4,028,812	156,785,191	1.69%
2025-06-27	38.85	39.18	38.21	38.40	38.37	qfq	5,727,400	221,765,987	-0.47%
2025-06-26	39.10	39.30	38.37	38.58	38.55	qfq	6,037,320	233,965,897	-1.46%
2025-06-25	38.69	39.29	38.40	39.15	39.12	qfq	6,893,212	267,900,192	1.69%
2025-06-24	37.48	38.96	37.37	38.50	38.47	qfq	6,666,900	255,509,320	3.02%
2025-06-23	36.37	37.93	36.15	37.37	37.34	qfq	5,361,000	198,875,089	1.77%
2025-06-20	38.35	39.07	36.63	36.72	36.69	qfq	7,077,300	265,886,710	-3.75%
2025-06-19	38.85	39.79	38.00	38.15	38.12	qfq	8,298,367	321,647,339	-2.33%
2025-06-18	37.90	39.22	37.09	39.06	39.03	qfq	10,900,220	416,346,594	3.03%
2025-06-17	36.89	38.92	36.43	37.91	37.88	qfq	9,940,690	377,407,627	3.83%
2025-06-16	35.90	36.90	35.90	36.51	36.48	qfq	3,035,495	110,997,246	0.58%
2025-06-13	36.70	37.26	36.21	36.30	36.27	qfq	3,805,643	139,120,727	-1.87%
2025-06-12	37.02	37.78	36.89	36.99	36.96	qfq	4,813,624	179,741,028	-0.35%
2025-06-11	37.18	37.76	37.02	37.12	37.09	qfq	3,217,015	120,093,568	-0.19%
2025-06-10	37.79	38.12	36.50	37.19	37.16	qfq	5,339,610	198,241,380	-1.98%
2025-06-09	37.51	38.26	37.50	37.94	37.91	qfq	3,849,500	145,706,660	1.15%
2025-06-06	38.39	38.50	37.28	37.51	37.48	qfq	4,781,215	179,914,932	-2.06%
2025-06-05	37.99	38.40	37.26	38.30	38.16	qfq	5,646,964	214,447,391	1.32%
2025-06-04	37.81	38.11	37.36	37.80	37.66	qfq	3,968,200	149,879,996	0.96%
2025-06-03	37.86	38.33	37.30	37.44	37.30	qfq	4,134,956	156,006,506	-2.37%
2025-05-30	38.99	38.99	38.00	38.35	38.21	qfq	4,311,864	165,538,017	-2.04%
2025-05-29	39.21	39.95	38.80	39.15	39.01	qfq	7,674,892	300,008,010	-0.58%
2025-05-28	37.86	40.15	37.52	39.38	39.24	qfq	13,579,555	531,904,797	4.51%
2025-05-27	38.40	38.40	37.50	37.68	37.54	qfq	4,825,100	182,857,911	-2.10%
2025-05-26	37.21	38.50	36.90	38.49	38.35	qfq	7,408,800	280,695,518	3.44%
2025-05-23	37.90	38.40	36.90	37.21	37.08	qfq	9,908,148	372,089,823	-2.34%
2025-05-22	39.22	39.30	38.01	38.10	37.96	qfq	6,443,940	248,436,399	-3.23%
2025-05-21	39.80	40.05	38.84	39.37	39.23	qfq	7,055,584	277,637,078	-1.57%
2025-05-20	39.35	40.15	38.40	40.00	39.86	qfq	11,170,187	439,122,596	0.45%
2025-05-19	40.76	40.83	38.38	39.82	39.68	qfq	13,637,544	535,084,040	-1.70%
2025-05-16	38.03	41.98	36.94	40.51	40.36	qfq	21,627,472	876,326,836	6.55%
2025-05-15	39.50	39.80	37.98	38.02	37.88	qfq	10,142,360	389,401,812	-3.26%
2025-05-14	39.27	40.79	38.53	39.30	39.16	qfq	17,737,322	697,431,928	-2.19%
2025-05-13	37.42	41.70	37.13	40.18	40.03	qfq	35,491,841	1,392,400,298	11.12%
2025-05-12	34.65	36.45	34.30	36.16	36.03	qfq	12,523,661	441,447,050	7.59%
2025-05-09	34.20	34.48	33.40	33.61	33.49	qfq	5,067,376	171,271,386	-2.97%
2025-05-08	33.65	35.25	33.65	34.64	34.51	qfq	7,678,391	265,793,814	2.36%
2025-05-07	34.50	34.57	33.30	33.84	33.72	qfq	7,543,572	255,199,753	0.48%
2025-05-06	32.49	33.69	32.48	33.68	33.56	qfq	6,957,564	231,322,668	3.50%
2025-04-30	31.86	32.84	31.86	32.54	32.42	qfq	4,956,749	160,913,651	2.29%
2025-04-29	31.40	31.99	31.29	31.81	31.69	qfq	2,714,440	86,274,143	0.35%
2025-04-28	31.90	32.20	31.48	31.70	31.59	qfq	3,099,220	98,430,034	-1.09%
2025-04-25	31.67	32.60	31.64	32.05	31.93	qfq	4,863,700	156,547,198	0.38%
2025-04-24	32.70	32.93	31.61	31.93	31.81	qfq	7,332,900	236,090,394	-3.42%
2025-04-23	35.40	35.75	32.85	33.06	32.94	qfq	13,182,800	441,321,702	6.06%
2025-04-22	31.68	31.90	31.09	31.17	31.06	qfq	3,662,009	114,851,796	-1.98%
2025-04-21	31.44	31.97	30.87	31.80	31.68	qfq	4,817,500	151,856,206	1.08%
2025-04-18	30.69	31.70	30.38	31.46	31.35	qfq	4,681,300	145,358,316	2.74%
2025-04-17	30.48	31.23	30.28	30.62	30.51	qfq	3,597,229	111,202,330	-0.52%
2025-04-16	31.31	31.65	30.22	30.78	30.67	qfq	4,438,740	136,695,578	-2.25%
2025-04-15	31.96	32.17	31.15	31.49	31.38	qfq	4,464,700	140,802,202	-0.88%
2025-04-14	33.00	33.56	31.75	31.77	31.65	qfq	9,712,608	315,801,843	1.92%
2025-04-11	29.95	31.70	29.95	31.17	31.06	qfq	7,858,943	244,700,158	1.37%
2025-04-10	31.44	32.00	30.70	30.75	30.64	qfq	9,859,134	308,978,637	3.99%
2025-04-09	28.51	30.00	25.98	29.57	29.46	qfq	11,726,043	333,035,572	0.58%
2025-04-08	30.40	31.70	27.76	29.40	29.29	qfq	13,500,167	395,390,928	-4.39%
2025-04-07	35.00	35.20	30.75	30.75	30.64	qfq	8,693,212	278,886,055	-20.01%
2025-04-03	38.85	39.40	38.41	38.44	38.30	qfq	4,671,640	181,411,531	-2.76%
2025-04-02	38.90	40.00	38.58	39.53	39.39	qfq	5,437,434	214,677,537	1.70%
2025-04-01	38.60	39.94	38.57	38.87	38.73	qfq	3,606,766	140,810,338	1.62%
2025-03-31	38.18	38.45	37.38	38.25	38.11	qfq	3,553,395	134,637,665	-0.80%
2025-03-28	38.64	39.10	38.50	38.56	38.42	qfq	2,759,878	107,059,099	-0.85%
2025-03-27	38.70	39.12	37.92	38.89	38.75	qfq	3,746,609	144,874,681	0.18%
2025-03-26	38.77	39.29	38.60	38.82	38.68	qfq	3,467,460	134,824,664	0.13%
2025-03-25	39.68	39.89	38.61	38.77	38.63	qfq	4,476,782	174,540,547	-2.27%
2025-03-24	39.30	40.27	38.10	39.67	39.53	qfq	7,382,450	288,651,662	0.18%
2025-03-21	41.70	41.79	39.60	39.60	39.46	qfq	12,300,159	497,966,983	-6.07%
2025-03-20	43.26	43.60	41.88	42.16	42.01	qfq	9,057,160	387,980,903	-2.54%
2025-03-19	43.43	44.76	42.60	43.26	43.10	qfq	11,961,156	519,686,189	-1.21%
2025-03-18	45.04	45.96	43.30	43.79	43.63	qfq	15,075,255	666,874,111	-3.06%
2025-03-17	45.62	46.34	44.79	45.17	45.01	qfq	14,888,449	677,529,783	0.74%
2025-03-14	44.09	45.15	43.38	44.84	44.68	qfq	12,834,146	569,998,044	2.61%
2025-03-13	44.12	44.20	42.42	43.70	43.54	qfq	11,653,496	506,131,345	-1.42%
2025-03-12	42.54	45.33	42.33	44.33	44.17	qfq	16,613,188	732,246,103	4.92%
2025-03-11	41.52	42.35	41.51	42.25	42.10	qfq	5,122,501	214,959,831	-0.78%
2025-03-10	42.52	42.81	41.73	42.58	42.43	qfq	5,368,935	227,500,597	0.69%
2025-03-07	42.80	43.20	41.98	42.29	42.14	qfq	8,322,420	354,053,945	-2.24%
2025-03-06	42.99	43.75	42.36	43.26	43.10	qfq	12,090,857	519,736,043	1.41%
2025-03-05	41.23	42.96	41.18	42.66	42.51	qfq	12,648,568	534,287,250	4.43%
2025-03-04	39.94	40.98	39.74	40.85	40.70	qfq	6,390,451	259,362,553	0.86%
2025-03-03	41.20	41.60	40.10	40.50	40.35	qfq	7,673,836	313,539,751	-0.74%
2025-02-28	43.60	43.75	40.68	40.80	40.65	qfq	12,827,602	536,694,408	-7.44%
2025-02-27	45.55	45.90	43.00	44.08	43.92	qfq	15,305,764	676,287,220	-3.44%
2025-02-26	46.88	47.00	45.32	45.65	45.48	qfq	15,852,012	726,955,653	-0.98%
2025-02-25	44.61	47.59	43.92	46.10	45.93	qfq	21,782,917	999,867,944	1.10%
2025-02-24	47.00	48.00	44.81	45.60	45.43	qfq	19,689,444	904,097,102	-2.85%
2025-02-21	47.60	48.00	46.47	46.94	46.77	qfq	27,355,398	1,290,183,678	0.54%
2025-02-20	45.16	47.00	44.76	46.69	46.52	qfq	21,965,297	1,011,282,057	3.89%
2025-02-19	43.25	45.60	43.25	44.94	44.78	qfq	15,811,322	708,756,876	3.12%
2025-02-18	44.70	45.99	43.26	43.58	43.42	qfq	20,315,959	909,058,840	-3.22%
2025-02-17	41.90	45.09	41.71	45.03	44.87	qfq	24,037,040	1,063,856,587	7.52%
2025-02-14	42.04	42.80	41.71	41.88	41.73	qfq	8,481,355	357,622,064	-0.99%
2025-02-13	44.00	44.00	42.30	42.30	42.15	qfq	11,454,416	492,744,753	-3.42%
2025-02-12	41.90	43.82	41.50	43.80	43.64	qfq	16,162,981	696,864,921	4.43%
2025-02-11	42.62	42.64	41.83	41.94	41.79	qfq	7,278,724	306,676,111	-1.89%
2025-02-10	42.87	42.98	42.12	42.75	42.60	qfq	9,618,734	408,365,197	0.56%
2025-02-07	41.99	44.66	41.72	42.51	42.36	qfq	19,660,922	845,360,644	2.26%
2025-02-06	39.50	41.58	39.37	41.57	41.42	qfq	11,664,297	478,166,928	4.47%
2025-02-05	39.00	40.12	38.00	39.79	39.65	qfq	6,961,728	273,600,473	3.24%
2025-01-27	41.00	41.16	38.53	38.54	38.40	qfq	7,741,210	305,341,902	-5.40%
2025-01-24	39.96	41.00	39.80	40.74	40.59	qfq	9,366,932	378,268,295	0.44%
2025-01-23	41.00	42.22	40.46	40.56	40.41	qfq	12,298,165	508,334,568	0.32%
2025-01-22	39.54	42.15	39.38	40.43	40.28	qfq	14,067,512	573,972,413	1.81%
2025-01-21	39.55	39.94	39.06	39.71	39.57	qfq	7,330,902	289,899,598	1.25%
2025-01-20	39.50	40.03	39.02	39.22	39.08	qfq	5,551,642	219,208,989	0.18%
2025-01-17	39.03	40.29	38.80	39.15	39.01	qfq	6,245,235	245,424,239	-0.68%
2025-01-16	39.54	40.17	39.08	39.42	39.28	qfq	9,357,463	370,676,481	1.00%
2025-01-15	40.60	40.71	38.89	39.03	38.89	qfq	9,812,204	386,880,908	-3.75%
2025-01-14	36.38	41.00	36.01	40.55	40.40	qfq	16,449,495	639,083,925	13.27%
2025-01-13	35.34	35.80	34.30	35.80	35.67	qfq	5,984,884	210,471,502	-1.00%
2025-01-10	35.72	37.65	35.32	36.16	36.03	qfq	9,274,410	338,418,875	0.17%
2025-01-09	35.90	36.85	35.74	36.10	35.97	qfq	4,927,980	179,282,534	-0.03%
2025-01-08	36.31	36.75	34.40	36.11	35.98	qfq	7,859,549	280,837,524	-2.09%
2025-01-07	35.34	36.90	35.30	36.88	36.75	qfq	6,760,721	245,077,424	4.30%
2025-01-06	35.10	35.90	33.95	35.36	35.23	qfq	6,577,628	231,345,201	0.57%
2025-01-03	38.57	38.58	35.10	35.16	35.03	qfq	9,791,710	358,903,451	-8.10%
2025-01-02	40.17	40.76	37.61	38.26	38.12	qfq	8,779,684	342,719,921	-4.75%
2024-12-31	42.06	42.49	40.17	40.17	40.02	qfq	9,290,100	381,846,744	-5.15%
2024-12-30	41.67	42.69	40.73	42.35	42.20	qfq	11,783,219	494,624,924	2.10%
2024-12-27	43.06	43.40	41.31	41.48	41.33	qfq	14,628,602	621,487,960	-3.67%
2024-12-26	39.31	43.88	39.18	43.06	42.90	qfq	18,943,115	794,473,491	8.63%
2024-12-25	39.50	39.94	38.01	39.64	39.50	qfq	6,936,308	271,156,015	1.12%
2024-12-24	39.12	39.58	38.36	39.20	39.06	qfq	5,076,090	197,646,384	0.87%
2024-12-23	40.93	41.29	38.85	38.86	38.72	qfq	7,866,593	312,081,087	-5.36%
2024-12-20	41.00	41.98	40.60	41.06	40.91	qfq	8,586,016	355,689,309	-0.63%
2024-12-19	39.90	41.48	39.56	41.32	41.17	qfq	9,129,494	372,594,956	1.90%
2024-12-18	39.10	41.69	38.20	40.55	40.40	qfq	9,948,986	399,783,937	3.00%
2024-12-17	40.48	41.30	39.12	39.37	39.23	qfq	8,826,094	355,317,304	-2.53%
2024-12-16	41.28	41.67	40.05	40.39	40.24	qfq	9,638,707	391,517,670	-3.60%
2024-12-13	42.55	43.98	41.80	41.90	41.75	qfq	12,801,397	548,093,669	-2.42%
2024-12-12	44.31	44.34	42.37	42.94	42.78	qfq	16,361,314	703,421,668	-3.51%
2024-12-11	41.34	44.50	41.15	44.50	44.34	qfq	26,019,136	1,130,533,665	6.48%
2024-12-10	39.80	42.49	39.41	41.79	41.64	qfq	20,616,310	851,273,008	8.21%
2024-12-09	39.10	39.51	38.22	38.62	38.48	qfq	5,673,500	219,927,400	-1.35%
2024-12-06	39.10	39.75	38.85	39.15	39.01	qfq	7,356,609	288,994,064	0.23%
2024-12-05	38.02	39.42	38.00	39.06	38.92	qfq	5,681,228	221,671,971	1.32%
2024-12-04	39.51	39.64	38.20	38.55	38.41	qfq	6,947,204	270,451,215	-2.95%
2024-12-03	40.02	40.66	39.08	39.72	39.58	qfq	7,656,392	303,744,131	-0.28%
2024-12-02	38.62	40.20	38.60	39.83	39.69	qfq	9,525,899	377,674,131	3.81%
2024-11-29	37.32	38.94	37.30	38.37	38.23	qfq	6,946,812	265,142,022	1.80%
2024-11-28	38.75	38.96	37.68	37.69	37.55	qfq	6,442,484	246,542,712	-2.89%
2024-11-27	37.81	38.82	36.88	38.81	38.67	qfq	6,514,447	246,743,037	1.86%
2024-11-26	38.11	39.40	38.04	38.10	37.96	qfq	5,284,234	204,383,134	-0.65%
2024-11-25	39.00	39.54	37.35	38.35	38.21	qfq	7,800,030	297,251,197	-2.42%
2024-11-22	40.51	41.43	39.02	39.30	39.16	qfq	8,165,850	330,429,625	-3.53%
2024-11-21	41.00	41.27	39.95	40.74	40.59	qfq	7,906,432	321,134,143	-1.71%
2024-11-20	40.60	42.09	40.24	41.45	41.30	qfq	9,657,980	396,365,644	2.85%
2024-11-19	39.24	40.32	38.50	40.30	40.15	qfq	8,907,527	351,426,826	3.36%
2024-11-18	41.99	42.52	38.46	38.99	38.85	qfq	11,046,380	439,427,484	-6.79%
2024-11-15	41.81	43.33	41.59	41.83	41.68	qfq	9,760,480	415,613,931	-0.74%
2024-11-14	44.00	44.48	42.00	42.14	41.99	qfq	12,593,881	539,789,120	-5.28%
2024-11-13	45.23	45.80	43.10	44.49	44.33	qfq	11,673,491	517,069,954	-3.18%
2024-11-12	47.20	48.20	45.11	45.95	45.78	qfq	15,696,227	728,672,504	-1.90%
2024-11-11	44.56	47.20	44.20	46.84	46.67	qfq	18,018,761	831,637,027	4.53%
2024-11-08	44.13	46.10	44.00	44.81	44.65	qfq	18,660,927	842,416,622	2.59%
2024-11-07	42.58	43.76	42.20	43.68	43.52	qfq	11,154,754	482,643,403	1.53%
2024-11-06	43.80	44.70	42.60	43.02	42.86	qfq	15,601,682	680,401,791	-2.60%
2024-11-05	42.65	44.98	42.33	44.17	44.01	qfq	16,719,132	732,723,916	3.44%
2024-11-04	41.67	42.76	41.51	42.70	42.55	qfq	10,971,134	463,648,261	2.47%
2024-11-01	43.00	43.99	41.08	41.67	41.52	qfq	16,100,028	679,522,351	-4.47%
2024-10-31	43.65	44.99	42.50	43.62	43.46	qfq	19,927,112	872,034,259	-1.53%
2024-10-30	44.00	46.50	44.00	44.30	44.14	qfq	29,903,197	1,345,490,838	-10.97%
2024-10-29	47.25	50.08	46.57	49.76	49.58	qfq	27,606,770	1,351,646,405	4.21%
2024-10-28	45.95	47.76	45.21	47.75	47.58	qfq	19,564,887	913,146,859	3.35%
2024-10-25	47.50	47.58	45.88	46.20	46.03	qfq	15,705,422	728,953,320	-1.95%
2024-10-24	46.98	48.27	46.70	47.12	46.95	qfq	13,337,508	630,817,511	-1.69%
2024-10-23	50.01	50.41	47.55	47.93	47.76	qfq	26,004,676	1,267,432,393	-5.87%
2024-10-22	49.40	52.22	48.66	50.92	50.74	qfq	30,274,579	1,522,946,116	1.03%
2024-10-21	51.00	54.24	49.71	50.40	50.22	qfq	39,906,036	2,062,863,762	-0.32%
2024-10-18	48.00	55.00	47.74	50.56	50.38	qfq	39,876,339	2,016,171,225	4.27%
2024-10-17	45.93	51.00	45.05	48.49	48.31	qfq	35,366,537	1,709,444,673	5.85%
2024-10-16	45.18	47.27	44.80	45.81	45.64	qfq	25,461,585	1,168,060,203	-4.56%
2024-10-15	48.45	52.00	47.45	48.00	47.83	qfq	38,140,413	1,882,275,976	-4.53%
2024-10-14	42.53	50.86	41.50	50.28	50.10	qfq	41,509,738	1,934,409,369	16.77%
2024-10-11	46.00	46.99	41.90	43.06	42.90	qfq	32,727,013	1,426,795,180	-10.27%
2024-10-10	48.82	52.10	45.00	47.99	47.82	qfq	39,396,520	1,928,247,279	1.57%
2024-10-09	43.50	54.00	43.10	47.25	47.08	qfq	46,554,404	2,230,618,855	2.54%
2024-10-08	44.88	46.08	40.67	46.08	45.91	qfq	39,470,698	1,726,426,110	20.00%
2024-09-30	35.00	39.33	33.33	38.40	38.26	qfq	37,390,715	1,346,202,912	16.12%
2024-09-27	31.22	33.73	30.91	33.07	32.95	qfq	26,579,478	860,149,533	7.13%
2024-09-26	30.05	30.87	29.32	30.87	30.76	qfq	19,312,145	582,471,282	2.52%
2024-09-25	29.71	31.23	29.64	30.11	30.00	qfq	24,298,263	738,307,935	1.41%
2024-09-24	28.95	29.88	28.00	29.69	29.58	qfq	21,850,661	634,859,284	3.45%
2024-09-23	28.96	29.66	28.56	28.70	28.60	qfq	16,008,200	464,847,898	-1.51%
2024-09-20	29.42	29.71	28.63	29.14	29.03	qfq	16,693,012	487,176,639	-0.48%
2024-09-19	29.41	29.69	28.89	29.28	29.17	qfq	16,814,789	492,587,373	0.79%
2024-09-18	29.92	30.18	28.62	29.05	28.94	qfq	11,629,844	339,910,813	-1.49%
2024-09-13	29.74	30.31	29.35	29.49	29.38	qfq	12,639,290	376,020,395	-1.93%
2024-09-12	31.01	31.32	29.97	30.07	29.96	qfq	18,371,749	559,160,152	-2.97%
2024-09-11	32.00	32.50	30.51	30.99	30.88	qfq	26,168,416	820,432,409	-4.94%
2024-09-10	32.41	33.47	30.65	32.60	32.48	qfq	23,263,336	743,728,223	-2.95%
2024-09-09	33.02	34.39	32.27	33.59	33.47	qfq	31,418,123	1,047,729,631	4.16%
2024-09-06	33.28	34.28	32.10	32.25	32.13	qfq	25,029,179	823,695,775	-4.75%
2024-09-05	34.14	34.39	32.93	33.86	33.74	qfq	27,345,733	916,790,777	-2.14%
2024-09-04	38.08	38.08	33.01	34.60	34.47	qfq	39,924,232	1,385,221,650	-8.95%
2024-09-03	36.57	38.60	36.21	38.00	37.86	qfq	35,062,847	1,308,621,552	-1.81%
2024-09-02	38.31	41.11	38.31	38.70	38.56	qfq	52,634,974	2,079,191,340	2.76%
2024-08-30	37.48	41.77	37.48	37.66	37.52	qfq	58,004,364	2,285,507,195	5.49%
2024-08-29	32.03	38.85	32.03	35.70	35.57	qfq	47,099,753	1,633,710,461	9.74%
2024-08-28	32.95	34.75	32.50	32.53	32.41	qfq	38,440,430	1,290,025,600	-2.17%
2024-08-27	36.19	36.19	32.40	33.25	33.13	qfq	48,463,407	1,660,867,174	-10.79%
2024-08-26	31.43	37.27	31.28	37.27	37.13	qfq	38,349,766	1,326,088,165	19.99%
2024-08-23	28.50	31.90	28.18	31.06	30.95	qfq	35,287,890	1,067,125,272	8.15%
2024-08-22	27.68	29.30	27.28	28.72	28.62	qfq	22,480,670	641,880,732	3.05%
2024-08-21	27.00	28.69	26.73	27.87	27.77	qfq	16,364,811	455,272,832	1.64%
2024-08-20	27.60	29.38	27.11	27.42	27.32	qfq	16,261,927	459,715,693	-0.18%
2024-08-19	28.68	28.90	27.35	27.47	27.37	qfq	20,274,795	569,825,149	-6.37%
2024-08-16	28.38	30.51	28.19	29.34	29.23	qfq	28,486,471	836,113,393	4.08%
2024-08-15	28.50	29.22	27.90	28.19	28.09	qfq	20,662,717	589,338,560	-2.86%
2024-08-14	27.79	29.09	27.35	29.02	28.91	qfq	23,862,870	679,808,943	2.83%
2024-08-13	27.85	28.85	27.60	28.22	28.12	qfq	18,622,120	522,576,511	0.25%
2024-08-12	28.40	30.29	27.87	28.15	28.05	qfq	29,468,376	851,814,076	-2.43%
2024-08-09	27.01	29.40	26.92	28.85	28.75	qfq	30,290,007	857,508,284	7.65%
2024-08-08	26.14	27.40	25.91	26.80	26.70	qfq	15,816,124	424,172,726	1.52%
2024-08-07	26.30	27.13	26.23	26.40	26.30	qfq	8,706,632	231,569,726	0.23%
2024-08-06	26.75	26.90	25.82	26.34	26.24	qfq	9,121,292	239,745,959	2.45%
2024-08-05	27.00	27.33	25.70	25.71	25.62	qfq	13,763,931	363,977,164	-6.00%
2024-08-02	28.01	28.51	27.30	27.35	27.25	qfq	16,931,658	470,897,061	-4.74%
2024-08-01	29.18	29.47	28.45	28.71	28.61	qfq	16,603,729	477,815,206	-1.20%
2024-07-31	27.85	29.45	27.75	29.06	28.95	qfq	27,667,858	795,335,249	1.79%
2024-07-30	27.96	30.20	27.94	28.55	28.45	qfq	29,840,486	862,458,115	0.63%
2024-07-29	26.35	29.18	26.00	28.37	28.27	qfq	30,205,877	841,986,464	6.73%
2024-07-26	25.96	27.06	25.50	26.58	26.48	qfq	25,259,013	664,650,657	3.22%
2024-07-25	26.26	26.80	25.53	25.75	25.66	qfq	28,791,147	749,143,694	-4.88%
2024-07-24	25.76	27.07	25.30	27.07	26.97	qfq	22,327,001	596,451,991	19.99%
2024-07-23	23.35	23.59	22.53	22.56	22.48	qfq	4,602,420	105,540,448	-4.08%
2024-07-22	23.23	23.92	23.02	23.52	23.43	qfq	6,209,129	145,217,870	1.47%
2024-07-19	22.80	23.67	22.58	23.18	23.10	qfq	5,656,636	131,608,281	1.58%
2024-07-18	23.28	23.67	22.00	22.82	22.74	qfq	7,590,040	171,867,075	-3.14%
2024-07-17	24.32	24.58	23.50	23.56	23.47	qfq	5,435,940	130,348,401	-3.13%
2024-07-16	23.30	24.48	23.00	24.32	24.23	qfq	9,207,100	219,705,703	-0.94%
2024-07-15	25.32	25.47	24.30	24.55	24.46	qfq	5,300,209	131,128,287	-3.00%
2024-07-12	25.60	25.65	24.94	25.31	25.22	qfq	5,543,955	139,859,915	-1.40%
2024-07-11	25.21	25.96	24.75	25.67	25.58	qfq	8,042,723	204,972,140	3.72%
2024-07-10	24.80	25.12	24.40	24.75	24.66	qfq	6,319,245	156,375,368	-0.48%
2024-07-09	23.19	24.98	23.13	24.87	24.78	qfq	9,919,300	241,440,975	6.97%
2024-07-08	23.69	23.94	23.13	23.25	23.17	qfq	3,854,567	90,256,040	-2.23%
2024-07-05	23.65	24.04	23.07	23.78	23.69	qfq	4,214,923	99,168,583	0.46%
2024-07-04	24.12	24.46	23.57	23.67	23.58	qfq	4,103,882	98,552,306	-1.66%
2024-07-03	24.31	24.64	23.89	24.07	23.98	qfq	3,771,400	91,211,059	-1.47%
2024-07-02	24.78	24.99	24.21	24.43	24.34	qfq	4,156,631	102,285,034	-1.25%
2024-07-01	25.04	25.38	24.28	24.74	24.65	qfq	5,775,775	142,947,245	-2.14%
2024-06-28	24.21	26.12	24.12	25.28	25.19	qfq	9,401,201	239,136,802	4.12%
2024-06-27	24.76	25.31	24.28	24.28	24.19	qfq	6,204,465	153,849,389	-2.06%
2024-06-26	23.36	24.86	22.93	24.79	24.70	qfq	6,966,167	167,633,004	6.44%
2024-06-25	23.78	23.95	23.02	23.29	23.21	qfq	5,518,920	129,223,000	-1.77%
2024-06-24	24.88	25.03	23.67	23.71	23.62	qfq	6,013,206	145,806,520	-5.01%
2024-06-21	25.79	25.95	24.77	24.96	24.87	qfq	6,148,440	154,092,863	-2.35%
2024-06-20	26.37	26.46	25.37	25.56	25.47	qfq	6,299,880	163,228,194	-2.92%
2024-06-19	26.79	27.18	26.19	26.33	26.23	qfq	5,982,854	158,408,180	-1.86%
2024-06-18	26.82	27.18	26.60	26.83	26.73	qfq	7,159,265	192,228,101	0.30%
2024-06-17	26.12	27.30	25.85	26.75	26.65	qfq	7,958,436	212,293,883	1.87%
2024-06-14	25.71	26.49	25.34	26.26	26.16	qfq	5,740,017	149,141,763	1.74%
2024-06-13	25.78	26.44	25.71	25.81	25.72	qfq	6,253,038	163,103,221	0.12%
2024-06-12	25.37	26.30	25.30	25.78	25.69	qfq	6,685,265	173,402,268	2.55%
2024-06-11	24.28	25.25	23.85	25.14	25.05	qfq	6,142,956	151,990,554	2.28%
2024-06-07	25.20	25.38	24.27	24.58	24.49	qfq	7,093,427	175,043,503	-1.52%
2024-06-06	25.81	26.35	24.59	24.96	24.87	qfq	10,512,536	265,704,804	-3.03%
2024-06-05	26.75	26.75	25.70	25.74	25.65	qfq	7,508,277	196,189,295	-3.78%
2024-06-04	27.46	27.66	26.16	26.75	26.65	qfq	9,504,085	253,982,599	-3.60%
2024-06-03	28.18	28.54	27.40	27.75	27.65	qfq	9,245,122	259,044,977	-1.67%
2024-05-31	27.67	28.90	27.67	28.22	28.12	qfq	12,056,968	343,791,199	1.77%
2024-05-30	27.11	28.09	26.54	27.73	27.63	qfq	9,971,500	274,915,453	1.09%
2024-05-29	27.00	28.17	26.81	27.43	27.33	qfq	9,174,730	253,143,103	1.71%
2024-05-28	27.32	27.70	26.80	26.97	26.87	qfq	6,261,826	170,349,848	-2.64%
2024-05-27	27.79	28.10	26.82	27.70	27.44	qfq	7,975,945	217,263,413	-0.29%
2024-05-24	28.56	28.90	27.58	27.78	27.52	qfq	12,592,807	353,352,147	-2.73%
2024-05-23	28.93	29.39	28.45	28.56	28.29	qfq	16,633,754	480,842,728	0.25%
2024-05-22	27.78	28.94	27.69	28.49	28.22	qfq	11,274,449	320,180,736	1.75%
2024-05-21	27.50	28.38	27.41	28.00	27.74	qfq	9,565,295	268,506,089	1.27%
2024-05-20	27.60	27.87	27.29	27.65	27.39	qfq	6,809,288	187,548,214	-0.32%
2024-05-17	27.20	27.76	26.96	27.74	27.48	qfq	7,417,979	203,501,639	1.20%
2024-05-16	27.02	28.19	26.85	27.41	27.15	qfq	11,559,592	317,652,005	3.08%
2024-05-15	27.00	27.07	26.51	26.59	26.34	qfq	4,484,880	120,066,036	-1.08%
2024-05-14	27.10	27.60	26.67	26.88	26.63	qfq	5,943,440	160,527,404	0.45%
2024-05-13	27.30	27.41	26.61	26.76	26.51	qfq	6,459,389	173,753,607	-3.46%
2024-05-10	28.55	28.68	27.55	27.72	27.46	qfq	7,277,270	202,606,193	-3.01%
2024-05-09	28.64	29.05	28.45	28.58	28.31	qfq	7,797,072	223,908,440	-0.31%
2024-05-08	29.94	30.01	28.57	28.67	28.40	qfq	11,277,806	328,775,987	-4.50%
2024-05-07	30.20	30.66	29.72	30.02	29.74	qfq	9,452,061	285,334,790	-0.56%
2024-05-06	30.13	30.51	29.65	30.19	29.91	qfq	10,673,052	320,923,930	2.13%
2024-04-30	30.58	30.78	29.29	29.56	29.28	qfq	12,313,801	367,905,141	-2.83%
2024-04-29	30.00	30.81	29.77	30.42	30.13	qfq	16,992,061	515,088,369	-1.23%
2024-04-26	29.80	31.25	29.63	30.80	30.51	qfq	16,662,026	508,955,856	4.48%
2024-04-25	28.92	30.06	28.92	29.48	29.20	qfq	11,438,193	338,897,576	0.14%
2024-04-24	27.67	29.56	27.30	29.44	29.16	qfq	14,549,994	416,405,843	5.75%
2024-04-23	27.97	28.54	27.77	27.84	27.58	qfq	8,262,985	232,169,224	1.02%
2024-04-22	27.10	27.82	26.66	27.56	27.30	qfq	8,644,300	236,169,098	-2.34%
2024-04-19	29.50	29.50	28.00	28.22	27.96	qfq	14,124,083	403,251,829	-4.66%
2024-04-18	28.13	30.30	27.71	29.60	29.32	qfq	19,021,461	554,541,647	4.59%
2024-04-17	26.87	28.36	26.87	28.30	28.03	qfq	12,304,684	341,745,783	8.47%
2024-04-16	28.00	28.38	26.03	26.09	25.85	qfq	12,081,714	323,572,772	-8.42%
2024-04-15	29.61	30.10	27.86	28.49	28.22	qfq	11,512,723	331,247,405	-4.65%
2024-04-12	30.12	30.65	29.79	29.88	29.60	qfq	9,650,556	291,379,399	-0.40%
2024-04-11	30.50	30.93	29.85	30.00	29.72	qfq	8,508,462	258,173,024	-1.06%
2024-04-10	31.38	31.52	29.90	30.32	30.04	qfq	10,751,520	327,625,991	-3.78%
2024-04-09	30.90	31.69	30.41	31.51	31.21	qfq	10,732,367	334,577,990	1.97%
2024-04-08	31.43	31.79	30.88	30.90	30.61	qfq	8,397,078	262,092,074	-2.71%
2024-04-03	32.20	32.47	31.02	31.76	31.46	qfq	13,018,819	412,103,636	-2.70%
2024-04-02	33.15	33.76	32.34	32.64	32.33	qfq	14,015,397	461,200,203	-1.83%
2024-04-01	33.08	33.48	32.70	33.25	32.94	qfq	16,441,630	543,926,598	-0.36%
2024-03-29	32.21	33.56	31.47	33.37	33.06	qfq	19,567,227	636,918,320	2.96%
2024-03-28	31.08	32.88	31.00	32.41	32.11	qfq	18,357,791	590,423,635	4.21%
2024-03-27	32.81	33.00	30.99	31.10	30.81	qfq	13,808,955	440,144,442	-5.18%
2024-03-26	33.32	34.09	32.41	32.80	32.49	qfq	19,816,180	654,322,485	-2.81%
2024-03-25	35.18	36.25	33.70	33.75	33.43	qfq	18,799,512	660,838,961	-4.23%
2024-03-22	35.27	35.99	34.68	35.24	34.91	qfq	18,180,515	642,854,143	-0.62%
2024-03-21	36.33	36.88	35.40	35.46	35.13	qfq	23,270,528	837,434,232	-3.64%
2024-03-20	36.42	37.19	35.99	36.80	36.45	qfq	23,599,214	863,531,492	0.88%
2024-03-19	37.20	37.23	35.80	36.48	36.14	qfq	30,491,544	1,118,625,003	-5.12%
2024-03-18	36.96	38.81	36.58	38.45	38.09	qfq	33,640,640	1,269,212,953	2.45%
2024-03-15	36.02	37.53	35.55	37.53	37.18	qfq	32,511,411	1,196,000,728	2.60%
2024-03-14	37.80	37.83	36.02	36.58	36.24	qfq	36,308,767	1,336,262,271	-7.28%
2024-03-13	40.61	41.03	38.90	39.45	39.08	qfq	37,457,888	1,492,034,404	-4.94%
2024-03-12	42.84	43.99	39.01	41.50	41.11	qfq	49,969,797	2,046,233,863	-4.16%
2024-03-11	38.80	44.98	36.89	43.30	42.89	qfq	44,607,011	1,808,201,963	14.01%
2024-03-08	33.11	37.98	32.88	37.98	37.62	qfq	36,584,585	1,315,342,972	20.00%
2024-03-07	30.96	34.68	30.25	31.65	31.35	qfq	33,929,357	1,089,787,363	1.54%
2024-03-06	29.73	31.18	29.73	31.17	30.88	qfq	22,379,348	681,227,204	4.84%
2024-03-05	30.27	31.18	29.35	29.73	29.45	qfq	27,954,662	845,488,839	-5.77%
2024-03-04	30.90	33.19	29.80	31.55	31.25	qfq	37,317,557	1,164,957,753	13.53%
2024-03-01	26.06	28.12	26.02	27.79	27.53	qfq	23,320,426	635,810,089	8.55%
2024-02-29	23.41	25.65	23.35	25.60	25.36	qfq	14,027,614	349,142,117	7.74%
2024-02-28	26.54	26.82	23.73	23.76	23.54	qfq	18,587,794	472,720,768	-10.44%
2024-02-27	25.45	26.72	25.18	26.53	26.28	qfq	14,754,006	385,422,763	4.20%
2024-02-26	25.33	26.00	25.03	25.46	25.22	qfq	17,265,934	440,455,642	-1.62%
2024-02-23	25.66	26.68	25.01	25.88	25.64	qfq	19,471,509	499,828,569	5.89%
2024-02-22	23.42	24.96	23.42	24.44	24.21	qfq	15,012,147	365,267,793	3.60%
2024-02-21	22.80	24.36	22.45	23.59	23.37	qfq	18,231,321	428,633,956	-0.04%
2024-02-20	22.99	24.42	22.22	23.60	23.38	qfq	22,218,190	515,391,169	0.51%
2024-02-19	21.39	23.68	21.39	23.48	23.26	qfq	21,427,154	481,003,656	8.45%
2024-02-08	19.18	21.70	18.76	21.65	21.45	qfq	18,709,817	381,600,284	14.67%
2024-02-07	19.19	20.20	18.30	18.88	18.70	qfq	14,564,831	277,949,366	-2.53%
2024-02-06	18.69	19.94	17.53	19.37	19.19	qfq	12,924,922	240,707,395	2.32%
2024-02-05	20.39	20.67	17.83	18.93	18.75	qfq	11,661,772	221,562,890	-8.06%
2024-02-02	21.88	22.14	19.80	20.59	20.40	qfq	7,104,104	148,808,999	-5.68%
2024-02-01	22.10	22.35	21.38	21.83	21.63	qfq	5,953,375	130,185,757	-0.59%
2024-01-31	23.05	23.50	21.90	21.96	21.75	qfq	6,129,284	137,768,474	-4.73%
2024-01-30	23.96	24.07	22.94	23.05	22.83	qfq	5,161,225	121,424,230	-3.68%
2024-01-29	25.07	25.21	23.76	23.93	23.71	qfq	6,812,605	164,898,180	-5.42%
2024-01-26	26.12	26.22	25.17	25.30	25.06	qfq	4,690,942	120,198,943	-3.44%
2024-01-25	25.40	26.24	24.70	26.20	25.95	qfq	5,233,700	134,427,037	3.35%
2024-01-24	25.61	25.82	24.29	25.35	25.11	qfq	6,111,381	153,529,229	1.81%
2024-01-23	24.90	25.25	24.49	24.90	24.67	qfq	5,240,832	130,175,372	0.00%
2024-01-22	26.68	26.79	24.63	24.90	24.67	qfq	5,798,975	149,038,784	-6.71%
2024-01-19	27.30	27.68	26.58	26.69	26.44	qfq	3,264,589	88,186,616	-2.23%
2024-01-18	27.28	27.58	26.50	27.30	27.04	qfq	4,650,683	125,206,766	0.40%
2024-01-17	28.20	28.29	27.15	27.19	26.93	qfq	3,976,300	109,587,787	-3.51%
2024-01-16	28.58	28.69	27.63	28.18	27.92	qfq	4,642,276	130,020,110	-1.26%
2024-01-15	28.64	29.12	28.24	28.54	28.27	qfq	4,054,049	116,436,266	-0.45%
2024-01-12	28.88	28.93	28.35	28.67	28.40	qfq	3,811,776	109,312,950	-0.62%
2024-01-11	28.00	29.15	27.84	28.85	28.58	qfq	4,263,807	121,582,340	2.71%
2024-01-10	28.62	28.79	27.79	28.09	27.83	qfq	3,495,566	98,376,462	-2.16%
2024-01-09	28.59	29.28	28.44	28.71	28.44	qfq	5,778,250	166,354,932	0.81%
2024-01-08	29.29	29.55	28.46	28.48	28.21	qfq	4,871,130	140,402,435	-3.06%
2024-01-05	30.36	30.61	29.20	29.38	29.10	qfq	4,643,577	137,956,988	-2.72%
2024-01-04	30.23	30.51	29.91	30.20	29.92	qfq	5,263,378	158,757,766	-1.24%
2024-01-03	31.30	31.30	30.00	30.58	30.29	qfq	6,464,500	197,429,723	-1.55%
2024-01-02	31.43	31.68	30.56	31.06	30.77	qfq	9,102,909	283,185,385	-0.42%
2023-12-29	29.90	31.78	29.89	31.19	30.90	qfq	10,660,020	333,023,411	4.00%
2023-12-28	29.80	30.30	29.11	29.99	29.71	qfq	6,663,752	198,157,755	0.98%
2023-12-27	29.22	30.40	28.98	29.70	29.42	qfq	8,712,035	259,379,031	2.20%
2023-12-26	29.88	29.96	28.71	29.06	28.79	qfq	5,710,910	166,209,784	-2.91%
2023-12-25	29.69	30.30	29.33	29.93	29.65	qfq	3,969,739	118,420,756	0.47%
2023-12-22	30.14	30.83	29.59	29.79	29.51	qfq	6,434,113	194,554,204	-0.96%
2023-12-21	29.91	30.63	29.50	30.08	29.80	qfq	3,977,057	119,220,073	0.00%
2023-12-20	30.72	30.96	30.00	30.08	29.80	qfq	3,346,012	101,582,809	-1.64%
2023-12-19	30.16	30.84	30.10	30.58	30.29	qfq	3,788,632	115,539,751	1.06%
2023-12-18	30.61	30.85	30.07	30.26	29.98	qfq	3,734,020	113,456,821	-0.92%
2023-12-15	30.90	30.94	30.37	30.54	30.25	qfq	4,073,509	124,630,324	-0.46%
2023-12-14	31.18	31.35	30.60	30.68	30.39	qfq	3,850,375	118,802,770	-0.90%
2023-12-13	31.29	31.45	30.87	30.96	30.67	qfq	4,184,642	130,108,811	-1.09%
2023-12-12	31.70	31.98	31.10	31.30	31.01	qfq	5,539,619	174,363,151	-1.14%
2023-12-11	30.85	31.85	30.71	31.66	31.36	qfq	7,193,442	225,147,311	2.13%
2023-12-08	30.98	31.34	30.75	31.00	30.71	qfq	5,721,044	177,560,198	0.52%
2023-12-07	31.09	31.26	30.60	30.84	30.55	qfq	4,685,829	145,246,451	-0.48%
2023-12-06	31.12	31.50	30.79	30.99	30.70	qfq	5,444,288	169,136,172	-0.64%
2023-12-05	32.05	32.27	31.10	31.19	30.90	qfq	6,110,977	192,464,550	-2.74%
2023-12-04	31.97	32.65	31.84	32.07	31.77	qfq	7,551,321	243,864,158	0.31%
2023-12-01	32.14	32.47	31.70	31.97	31.67	qfq	6,923,677	222,020,750	-0.56%
2023-11-30	31.80	33.16	31.78	32.15	31.85	qfq	8,141,423	263,132,714	-0.71%
2023-11-29	33.05	33.39	32.24	32.38	32.08	qfq	7,096,822	232,599,918	-1.25%
2023-11-28	32.56	33.61	32.20	32.79	32.48	qfq	9,332,937	306,879,888	1.30%
2023-11-27	32.20	32.65	31.89	32.37	32.07	qfq	5,717,732	184,145,933	-0.40%
2023-11-24	33.03	33.40	32.13	32.50	32.20	qfq	7,641,009	248,564,691	-2.72%
2023-11-23	32.50	33.60	32.50	33.41	33.10	qfq	8,102,328	268,740,195	2.02%
2023-11-22	34.16	34.38	32.58	32.75	32.44	qfq	15,879,508	529,531,729	-4.93%
2023-11-21	35.29	35.65	34.08	34.45	34.13	qfq	15,359,592	535,216,753	-1.01%
2023-11-20	35.88	36.66	34.80	34.80	34.47	qfq	17,185,355	608,913,380	-2.82%
2023-11-17	36.00	36.47	35.30	35.81	35.47	qfq	13,358,670	478,892,569	-1.35%
2023-11-16	36.77	37.90	36.13	36.30	35.96	qfq	16,373,519	604,970,775	-1.14%
2023-11-15	37.30	37.78	35.90	36.72	36.38	qfq	19,724,854	725,483,256	-0.46%
2023-11-14	36.30	38.13	36.00	36.89	36.54	qfq	20,736,652	766,576,397	-0.30%
2023-11-13	37.50	37.79	35.00	37.00	36.65	qfq	20,138,007	731,997,222	1.23%
2023-11-10	34.00	37.36	34.00	36.55	36.21	qfq	25,769,483	925,310,554	4.73%
2023-11-09	36.88	39.36	34.58	34.90	34.57	qfq	29,268,931	1,057,335,324	-6.18%
2023-11-08	35.41	37.65	35.36	37.20	36.85	qfq	28,938,715	1,060,416,854	3.10%
2023-11-07	37.02	37.46	35.56	36.08	35.74	qfq	30,822,510	1,119,293,115	-2.98%
2023-11-06	34.98	38.00	34.62	37.19	36.84	qfq	42,106,946	1,532,515,120	10.00%
2023-11-03	33.43	35.56	32.88	33.81	33.49	qfq	36,935,227	1,258,441,444	-2.62%
2023-11-02	37.88	39.30	34.56	34.72	34.39	qfq	48,818,502	1,797,791,930	-5.37%
2023-11-01	33.06	39.38	33.06	36.69	36.35	qfq	64,668,047	2,373,078,437	11.79%
2023-10-31	33.99	34.68	31.74	32.82	32.51	qfq	48,819,180	1,608,730,179	3.18%
2023-10-30	27.50	31.81	27.46	31.81	31.51	qfq	33,989,324	1,008,906,449	19.99%
2023-10-27	25.43	26.91	24.60	26.51	26.26	qfq	27,185,309	706,631,330	12.19%
2023-10-26	22.78	23.68	22.20	23.63	23.41	qfq	7,128,236	164,587,317	3.73%
2023-10-25	22.88	23.17	22.53	22.78	22.57	qfq	5,062,419	115,449,048	0.09%
2023-10-24	21.77	23.30	21.55	22.76	22.55	qfq	7,155,158	161,551,244	5.18%
2023-10-23	22.42	22.45	21.48	21.64	21.44	qfq	4,334,988	94,774,779	-3.48%
2023-10-20	22.91	23.23	22.30	22.42	22.21	qfq	4,316,483	97,769,408	-2.94%
2023-10-19	23.34	23.73	22.95	23.10	22.88	qfq	4,867,237	113,400,831	-1.79%
2023-10-18	23.50	23.82	23.03	23.52	23.30	qfq	5,735,881	134,594,597	-1.67%
2023-10-17	24.17	24.55	23.68	23.92	23.70	qfq	6,569,149	157,206,903	-1.16%
2023-10-16	24.77	24.98	23.92	24.20	23.97	qfq	9,227,219	223,928,038	-3.55%
2023-10-13	24.45	25.45	24.23	25.09	24.85	qfq	12,528,074	312,679,941	2.83%
2023-10-12	24.09	24.95	23.89	24.40	24.17	qfq	9,834,590	240,084,127	0.58%
2023-10-11	23.40	24.82	23.00	24.26	24.03	qfq	12,263,153	294,432,283	3.59%
2023-10-10	23.38	24.29	23.09	23.42	23.20	qfq	10,414,161	247,115,435	0.09%
2023-10-09	22.23	23.56	22.08	23.40	23.18	qfq	8,819,351	203,259,392	5.22%
2023-09-28	21.44	22.36	21.44	22.24	22.03	qfq	4,608,639	101,711,577	4.07%
2023-09-27	21.60	21.86	21.34	21.37	21.17	qfq	3,240,775	69,915,254	-1.38%
2023-09-26	21.87	21.97	21.60	21.67	21.47	qfq	2,317,452	50,398,954	-1.41%
2023-09-25	22.18	22.19	21.76	21.98	21.77	qfq	2,796,395	61,301,629	-0.36%
2023-09-22	21.46	22.08	21.28	22.06	21.85	qfq	3,827,364	83,582,227	3.33%
2023-09-21	21.50	21.65	21.27	21.35	21.15	qfq	2,588,917	55,470,751	0.19%
2023-09-20	21.54	22.05	21.29	21.31	21.11	qfq	3,727,800	80,601,766	-1.21%
2023-09-19	22.12	22.19	21.55	21.57	21.37	qfq	3,241,400	70,449,669	-2.49%
2023-09-18	22.07	22.75	21.76	22.12	21.91	qfq	3,352,400	74,714,989	-0.32%
2023-09-15	22.36	22.58	22.01	22.19	21.98	qfq	3,239,868	71,942,710	-0.72%
2023-09-14	22.62	22.67	22.16	22.35	22.14	qfq	3,116,673	69,557,058	-1.46%
2023-09-13	23.28	23.30	22.30	22.68	22.47	qfq	5,934,028	134,779,325	-3.53%
2023-09-12	23.31	23.80	22.95	23.51	23.29	qfq	6,345,121	148,259,085	0.51%
2023-09-11	23.54	23.68	22.75	23.39	23.17	qfq	10,337,387	239,497,479	-0.97%
2023-09-08	22.50	24.12	22.12	23.62	23.40	qfq	12,506,797	292,879,683	5.82%
2023-09-07	23.09	23.09	22.31	22.32	22.11	qfq	4,163,928	94,080,955	-3.33%
2023-09-06	22.43	23.11	22.28	23.09	22.87	qfq	4,902,000	111,810,835	1.94%
2023-09-05	22.49	22.87	22.35	22.65	22.44	qfq	5,177,369	116,826,898	0.71%
2023-09-04	21.64	22.50	21.64	22.49	22.28	qfq	5,380,699	119,217,150	3.69%
2023-09-01	21.50	21.84	21.29	21.69	21.49	qfq	3,122,879	67,266,780	0.51%
2023-08-31	21.26	21.78	21.06	21.58	21.38	qfq	5,248,941	112,634,491	0.98%
2023-08-30	20.91	21.66	20.91	21.37	21.17	qfq	6,259,584	133,270,332	3.19%
2023-08-29	19.60	20.83	19.51	20.71	20.52	qfq	5,326,838	109,357,964	4.12%
2023-08-28	21.41	21.41	19.51	19.89	19.70	qfq	4,939,267	100,549,240	-0.25%
2023-08-25	20.72	20.76	19.81	19.94	19.75	qfq	5,542,945	112,063,929	-5.23%
2023-08-24	21.60	21.78	20.90	21.04	20.84	qfq	3,825,199	81,479,650	-1.87%
2023-08-23	22.00	22.00	21.43	21.44	21.24	qfq	2,762,875	59,878,777	-3.25%
2023-08-22	22.11	22.30	21.35	22.16	21.95	qfq	3,894,488	84,971,136	1.42%
2023-08-21	22.18	22.55	21.80	21.85	21.65	qfq	3,279,635	72,416,772	-1.35%
2023-08-18	22.89	23.05	22.15	22.15	21.94	qfq	3,525,704	79,389,688	-3.11%
2023-08-17	22.43	23.00	22.31	22.86	22.65	qfq	3,078,140	69,885,867	1.15%
2023-08-16	23.15	23.33	22.53	22.60	22.39	qfq	3,896,067	89,073,179	-3.50%
2023-08-15	23.28	24.13	23.15	23.42	23.20	qfq	5,753,014	135,698,677	1.04%
2023-08-14	22.40	23.18	22.21	23.18	22.96	qfq	3,157,006	72,188,132	1.44%
2023-08-11	23.13	23.50	22.78	22.85	22.64	qfq	3,339,010	77,151,279	-1.51%
2023-08-10	23.30	23.68	23.12	23.20	22.98	qfq	3,368,189	78,602,993	-0.77%
2023-08-09	23.38	23.79	23.30	23.38	23.16	qfq	3,388,963	79,720,171	-1.02%
2023-08-08	23.52	23.80	23.40	23.62	23.40	qfq	4,295,420	101,325,276	-0.71%
2023-08-07	23.20	23.80	23.18	23.79	23.57	qfq	7,066,004	166,431,186	2.94%
2023-08-04	22.78	23.19	22.78	23.11	22.89	qfq	4,961,780	114,070,295	1.45%
2023-08-03	22.74	22.96	22.56	22.78	22.57	qfq	4,507,038	102,476,197	0.13%
2023-08-02	22.80	22.87	22.53	22.75	22.54	qfq	4,326,952	98,295,134	-0.26%
2023-08-01	22.92	23.22	22.19	22.81	22.60	qfq	10,759,496	243,639,169	-3.84%
2023-07-31	23.50	23.85	23.25	23.72	23.50	qfq	4,966,421	117,532,898	1.32%
2023-07-28	23.50	23.65	23.00	23.41	23.19	qfq	6,539,540	152,496,425	-0.64%
2023-07-27	24.39	24.39	23.48	23.56	23.34	qfq	5,610,460	133,309,949	-1.79%
2023-07-26	24.80	24.90	23.71	23.99	23.76	qfq	6,518,037	156,705,728	-2.64%
2023-07-25	24.85	25.20	24.36	24.64	24.41	qfq	8,258,705	204,329,929	0.16%
2023-07-24	23.50	25.33	23.29	24.60	24.37	qfq	13,546,340	332,233,971	4.41%
2023-07-21	25.59	25.70	23.49	23.56	23.34	qfq	14,981,551	364,287,280	-7.50%
2023-07-20	27.24	27.60	25.30	25.47	25.23	qfq	15,914,912	416,697,154	-7.38%
2023-07-19	27.50	27.99	26.86	27.50	27.24	qfq	15,033,157	411,879,587	-2.00%
2023-07-18	27.05	28.64	26.13	28.06	27.80	qfq	27,974,196	777,053,367	2.45%