SECURITY DETAIL · RAW DATA

中简科技300777.SZ

ASZSECNYSTOCK

最近收盘价22.802026-07-17

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）13,137,235

成交额（元）309,233,811

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
2026-06-10	2026-06-17	cash_dividend	0.228	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-15	2025-05-21	cash_dividend	0.2206891	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-28	2024-06-04	cash_dividend	0.119	—	—	—	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	24.55	24.63	22.70	22.80	22.80	qfq	13,137,235	309,233,811	-6.56%
2026-07-16	24.78	25.33	24.31	24.40	24.40	qfq	10,037,960	247,365,434	-1.69%
2026-07-15	24.41	25.39	23.88	24.82	24.82	qfq	15,850,492	390,807,825	-2.55%
2026-07-14	25.38	25.96	24.21	25.47	25.47	qfq	15,428,356	384,610,669	-0.55%
2026-07-13	27.78	28.00	25.60	25.61	25.61	qfq	16,867,870	442,314,399	-8.17%
2026-07-10	27.20	28.80	26.77	27.89	27.89	qfq	21,863,406	613,471,632	2.20%
2026-07-09	27.18	27.41	26.05	27.29	27.29	qfq	12,918,444	345,891,351	0.70%
2026-07-08	28.10	28.14	27.05	27.10	27.10	qfq	11,597,569	318,697,800	-2.69%
2026-07-07	28.98	29.09	27.71	27.85	27.85	qfq	12,933,331	364,901,088	-4.23%
2026-07-06	30.26	30.50	28.76	29.08	29.08	qfq	21,266,731	622,757,095	-3.87%
2026-07-03	26.66	31.50	26.66	30.25	30.25	qfq	36,523,316	1,073,896,325	14.50%
2026-07-02	26.43	27.01	26.10	26.42	26.42	qfq	11,076,739	295,082,098	-0.53%
2026-07-01	26.31	26.78	25.91	26.56	26.56	qfq	11,022,536	290,672,300	1.07%
2026-06-30	25.49	26.62	25.21	26.28	26.28	qfq	11,438,661	297,821,006	3.14%
2026-06-29	26.03	27.20	25.21	25.48	25.48	qfq	15,526,902	405,092,706	-1.24%
2026-06-26	26.71	26.76	25.66	25.80	25.80	qfq	14,279,811	372,438,718	-3.41%
2026-06-25	27.63	28.04	26.61	26.71	26.71	qfq	15,621,887	421,972,262	-5.01%
2026-06-24	27.89	28.60	27.28	28.12	28.12	qfq	12,768,216	356,024,746	0.61%
2026-06-23	28.57	28.65	27.81	27.95	27.95	qfq	10,861,099	306,485,420	-2.27%
2026-06-22	29.12	29.26	27.77	28.60	28.60	qfq	16,953,336	479,400,553	-2.72%
2026-06-18	28.74	30.17	28.40	29.40	29.40	qfq	16,164,891	476,766,837	1.52%
2026-06-17	28.50	29.69	28.38	28.96	28.96	qfq	14,434,677	419,986,057	0.59%
2026-06-16	29.26	29.47	28.55	28.79	28.56	qfq	14,107,368	409,100,750	-1.37%
2026-06-15	28.90	29.38	28.39	29.19	28.96	qfq	11,492,336	333,831,883	1.18%
2026-06-12	29.18	29.38	28.41	28.85	28.62	qfq	16,329,183	469,028,558	2.85%
2026-06-11	28.59	28.59	27.40	28.05	27.83	qfq	13,388,101	372,405,196	-2.40%
2026-06-10	29.30	29.40	28.47	28.74	28.51	qfq	8,993,270	259,187,480	-2.97%
2026-06-09	29.60	29.86	28.78	29.62	29.39	qfq	10,095,436	295,095,496	0.92%
2026-06-08	30.50	30.85	28.91	29.35	29.12	qfq	15,940,901	476,591,315	-6.71%
2026-06-05	31.71	32.15	31.00	31.46	31.21	qfq	11,167,100	353,038,877	-0.85%
2026-06-04	32.24	32.53	31.45	31.73	31.48	qfq	9,732,065	309,652,883	-3.00%
2026-06-03	31.91	34.01	31.91	32.71	32.45	qfq	14,753,545	488,993,253	2.25%
2026-06-02	32.26	32.63	31.00	31.99	31.74	qfq	11,595,595	368,343,810	-0.68%
2026-06-01	33.42	33.84	32.17	32.21	31.96	qfq	13,207,293	433,626,683	-3.62%
2026-05-29	36.70	36.70	33.28	33.42	33.16	qfq	17,508,200	604,016,540	-8.71%
2026-05-28	36.42	36.83	35.73	36.61	36.32	qfq	11,964,762	434,141,682	0.38%
2026-05-27	37.96	38.39	36.35	36.47	36.18	qfq	14,693,700	547,396,123	-4.28%
2026-05-26	39.70	39.70	37.19	38.10	37.80	qfq	19,843,355	755,160,015	-5.08%
2026-05-25	40.03	41.65	39.28	40.14	39.82	qfq	22,770,842	917,667,682	1.26%
2026-05-22	38.30	40.24	37.67	39.64	39.33	qfq	20,948,418	817,866,557	4.32%
2026-05-21	38.40	41.08	37.88	38.00	37.70	qfq	23,728,201	943,044,742	-0.26%
2026-05-20	38.53	38.60	37.24	38.10	37.80	qfq	12,969,161	488,939,443	-1.52%
2026-05-19	38.37	39.27	37.59	38.69	38.38	qfq	16,446,903	634,821,356	2.90%
2026-05-18	38.15	38.58	37.38	37.60	37.30	qfq	14,955,807	566,615,899	-1.85%
2026-05-15	39.62	40.29	37.89	38.31	38.01	qfq	17,041,509	663,744,355	-2.30%
2026-05-14	41.39	41.65	39.20	39.21	38.90	qfq	20,580,499	822,013,785	-5.43%
2026-05-13	41.00	41.80	40.58	41.46	41.13	qfq	15,043,012	619,755,257	0.17%
2026-05-12	41.40	41.97	40.64	41.39	41.06	qfq	18,724,887	770,222,271	-0.31%
2026-05-11	40.65	41.88	40.43	41.52	41.19	qfq	24,873,067	1,022,648,200	2.72%
2026-05-08	39.90	41.16	39.55	40.42	40.10	qfq	19,932,220	806,802,064	1.99%
2026-05-07	38.18	40.00	37.94	39.63	39.32	qfq	19,866,930	779,349,235	3.82%
2026-05-06	37.33	38.99	37.20	38.17	37.87	qfq	19,557,927	745,694,253	3.05%
2026-04-30	37.38	37.39	36.75	37.04	36.75	qfq	12,533,617	463,292,836	-1.54%
2026-04-29	35.78	38.35	35.70	37.62	37.32	qfq	19,404,373	720,533,414	4.12%
2026-04-28	36.45	37.15	35.90	36.13	35.84	qfq	12,912,489	468,184,428	-1.71%
2026-04-27	36.08	36.88	35.55	36.76	36.47	qfq	16,226,369	591,377,598	2.00%
2026-04-24	35.90	36.73	35.42	36.04	35.75	qfq	18,637,073	672,480,586	0.33%
2026-04-23	35.01	37.10	35.00	35.92	35.64	qfq	29,903,965	1,077,682,430	4.21%
2026-04-22	34.04	34.49	33.81	34.47	34.20	qfq	14,975,466	513,382,073	0.55%
2026-04-21	34.07	34.28	33.40	34.28	34.01	qfq	18,129,032	612,892,215	0.82%
2026-04-20	31.96	34.88	31.66	34.00	33.73	qfq	35,962,685	1,213,215,423	5.75%
2026-04-17	31.35	32.96	30.83	32.15	31.90	qfq	36,014,248	1,136,030,661	1.45%
2026-04-16	32.73	32.98	31.33	31.69	31.44	qfq	49,058,632	1,557,601,366	-12.84%
2026-04-15	36.86	37.44	36.16	36.36	36.07	qfq	22,536,375	830,272,425	-5.46%
2026-04-14	37.98	38.47	37.60	38.46	38.16	qfq	11,140,348	423,627,203	2.59%
2026-04-13	36.90	37.70	36.76	37.49	37.19	qfq	8,172,310	305,906,283	1.02%
2026-04-10	37.33	37.81	37.00	37.11	36.82	qfq	8,990,712	336,462,074	0.16%
2026-04-09	36.22	37.58	35.92	37.05	36.76	qfq	12,096,018	446,921,846	1.17%
2026-04-08	35.70	36.69	35.70	36.62	36.33	qfq	10,380,966	376,664,718	5.08%
2026-04-07	34.85	35.34	34.73	34.85	34.57	qfq	4,628,384	161,958,376	0.46%
2026-04-03	35.62	35.62	34.67	34.69	34.42	qfq	5,870,859	205,235,857	-1.81%
2026-04-02	35.74	36.13	35.05	35.33	35.05	qfq	6,316,343	224,592,265	-1.15%
2026-04-01	36.09	36.31	35.42	35.74	35.46	qfq	6,931,430	248,003,607	0.93%
2026-03-31	35.56	36.45	35.40	35.41	35.13	qfq	9,509,479	341,575,313	-0.48%
2026-03-30	34.96	35.73	34.64	35.58	35.30	qfq	7,316,445	257,942,148	0.20%
2026-03-27	34.45	35.55	34.30	35.51	35.23	qfq	6,231,551	218,922,422	1.60%
2026-03-26	35.73	35.89	34.68	34.95	34.67	qfq	7,839,596	276,212,278	-1.91%
2026-03-25	35.46	36.07	35.35	35.63	35.35	qfq	9,824,679	350,377,540	1.16%
2026-03-24	35.11	35.36	34.23	35.22	34.94	qfq	11,572,094	402,982,166	2.32%
2026-03-23	35.50	36.08	34.18	34.42	34.15	qfq	14,410,770	507,034,014	-5.80%
2026-03-20	37.99	38.20	36.51	36.54	36.25	qfq	11,444,511	426,928,541	-3.21%
2026-03-19	39.50	39.50	37.70	37.75	37.45	qfq	16,175,075	618,907,498	-5.93%
2026-03-18	40.61	40.70	39.30	40.13	39.81	qfq	18,018,857	718,571,354	-3.58%
2026-03-17	40.31	42.78	40.10	41.62	41.29	qfq	24,336,784	1,008,396,448	3.58%
2026-03-16	40.29	41.45	39.60	40.18	39.86	qfq	13,322,236	539,732,599	-0.52%
2026-03-13	42.58	42.58	40.33	40.39	40.07	qfq	24,766,438	1,018,706,856	-6.98%
2026-03-12	43.40	45.30	43.06	43.42	43.08	qfq	35,376,762	1,555,689,183	3.88%
2026-03-11	41.35	42.79	40.58	41.80	41.47	qfq	19,684,445	822,185,416	1.51%
2026-03-10	41.21	41.78	40.81	41.18	40.85	qfq	9,332,580	384,964,935	1.53%
2026-03-09	40.86	40.86	39.28	40.56	40.24	qfq	13,572,164	541,744,774	-2.03%
2026-03-06	40.54	42.29	40.50	41.40	41.07	qfq	12,801,997	533,688,240	1.22%
2026-03-05	41.27	41.58	40.33	40.90	40.58	qfq	10,716,738	439,238,384	1.14%
2026-03-04	39.75	41.28	39.68	40.44	40.12	qfq	12,879,978	523,596,505	0.42%
2026-03-03	44.33	44.60	40.17	40.27	39.95	qfq	26,509,790	1,103,995,865	-9.18%
2026-03-02	44.92	45.66	43.85	44.34	43.99	qfq	21,321,174	950,541,430	-1.29%
2026-02-27	43.19	45.44	43.10	44.92	44.56	qfq	24,490,752	1,094,476,769	3.53%
2026-02-26	42.39	43.85	42.06	43.39	43.05	qfq	18,436,027	794,045,467	2.58%
2026-02-25	41.72	42.67	41.45	42.30	41.97	qfq	14,424,787	609,984,501	1.71%
2026-02-24	42.28	42.45	41.54	41.59	41.26	qfq	11,060,616	463,570,146	-0.34%
2026-02-13	42.00	42.55	41.65	41.73	41.40	qfq	9,990,176	419,960,266	-0.81%
2026-02-12	42.40	42.67	41.80	42.07	41.74	qfq	10,087,636	425,877,441	0.86%
2026-02-11	41.80	42.98	41.63	41.71	41.38	qfq	11,743,974	495,816,980	-0.52%
2026-02-10	42.52	42.79	41.68	41.93	41.60	qfq	13,606,990	572,929,215	-1.64%
2026-02-09	43.58	43.95	42.48	42.63	42.29	qfq	14,265,870	613,293,107	-0.40%
2026-02-06	43.25	44.14	42.80	42.80	42.46	qfq	13,256,426	574,419,177	-2.06%
2026-02-05	42.90	44.89	42.78	43.70	43.35	qfq	14,171,243	619,507,881	0.55%
2026-02-04	44.50	44.77	43.00	43.46	43.12	qfq	18,819,674	823,574,223	-3.31%
2026-02-03	43.72	45.28	43.56	44.95	44.59	qfq	18,736,080	836,088,858	3.69%
2026-02-02	44.20	45.00	43.35	43.35	43.01	qfq	16,506,758	728,499,206	-2.23%
2026-01-30	43.99	44.85	42.48	44.34	43.99	qfq	21,578,020	939,560,501	0.05%
2026-01-29	44.69	46.17	44.30	44.32	43.97	qfq	22,387,639	1,007,191,658	-2.49%
2026-01-28	47.50	47.88	45.22	45.45	45.09	qfq	31,778,889	1,456,925,142	-4.76%
2026-01-27	45.90	49.08	45.44	47.72	47.34	qfq	37,192,370	1,753,008,188	4.83%
2026-01-26	48.00	48.15	45.48	45.52	45.16	qfq	34,513,488	1,604,896,917	-3.56%
2026-01-23	46.40	47.70	45.28	47.20	46.83	qfq	36,552,025	1,709,677,102	0.85%
2026-01-22	43.55	47.86	43.44	46.80	46.43	qfq	42,105,940	1,938,094,797	7.54%
2026-01-21	43.43	44.23	43.01	43.52	43.18	qfq	23,391,695	1,018,005,419	-0.82%
2026-01-20	44.69	45.56	43.14	43.88	43.53	qfq	28,338,493	1,245,467,545	-3.11%
2026-01-19	47.01	48.22	45.10	45.29	44.93	qfq	37,469,847	1,730,636,168	-0.57%
2026-01-16	42.19	47.88	42.19	45.55	45.19	qfq	48,993,439	2,192,350,711	10.42%
2026-01-15	41.18	41.67	40.02	41.25	40.92	qfq	21,957,610	896,185,607	-0.65%
2026-01-14	41.12	43.14	40.74	41.52	41.19	qfq	35,065,945	1,471,397,468	0.97%
2026-01-13	43.73	43.73	41.01	41.12	40.79	qfq	39,308,213	1,641,314,394	-7.80%
2026-01-12	43.44	44.91	42.38	44.60	44.25	qfq	51,072,019	2,236,665,118	5.54%
2026-01-09	42.37	43.13	41.20	42.26	41.93	qfq	43,256,187	1,821,680,319	0.88%
2026-01-08	40.05	43.30	40.00	41.89	41.56	qfq	44,219,265	1,848,660,852	4.31%
2026-01-07	40.89	40.97	39.73	40.16	39.84	qfq	29,683,027	1,194,327,230	-2.10%
2026-01-06	41.10	41.46	39.64	41.02	40.70	qfq	45,166,155	1,824,239,676	-1.35%
2026-01-05	42.43	42.80	40.78	41.58	41.25	qfq	51,281,695	2,141,563,223	1.91%
2025-12-31	38.74	41.56	38.61	40.80	40.48	qfq	60,488,155	2,435,220,113	5.18%
2025-12-30	39.80	40.48	38.63	38.79	38.48	qfq	61,136,723	2,412,008,877	0.03%
2025-12-29	37.95	39.69	37.73	38.78	38.47	qfq	50,142,172	1,941,586,611	5.99%
2025-12-26	35.80	38.45	35.70	36.59	36.30	qfq	40,970,285	1,520,777,855	2.21%
2025-12-25	35.20	35.90	35.02	35.80	35.52	qfq	19,424,101	691,991,088	1.33%
2025-12-24	33.63	35.55	33.55	35.33	35.05	qfq	21,909,452	764,885,903	4.50%
2025-12-23	34.37	34.75	33.66	33.81	33.54	qfq	12,970,185	442,404,352	-1.69%
2025-12-22	35.32	35.32	34.15	34.39	34.12	qfq	15,120,865	522,059,522	-0.78%
2025-12-19	34.21	35.59	34.15	34.66	34.39	qfq	23,425,999	817,318,669	2.64%
2025-12-18	33.10	34.09	32.88	33.77	33.50	qfq	17,684,804	596,814,246	2.86%
2025-12-17	32.75	33.20	32.32	32.83	32.57	qfq	11,254,152	367,797,729	-0.64%
2025-12-16	33.68	33.69	32.94	33.04	32.78	qfq	13,854,796	460,077,443	-1.96%
2025-12-15	32.93	33.83	32.58	33.70	33.43	qfq	17,805,274	591,827,625	2.25%
2025-12-12	32.70	33.35	32.58	32.96	32.70	qfq	16,500,816	545,470,378	0.64%
2025-12-11	32.31	33.22	32.10	32.75	32.49	qfq	14,273,520	466,751,375	1.36%
2025-12-10	32.20	32.48	31.86	32.31	32.05	qfq	9,833,877	316,911,867	0.28%
2025-12-09	31.53	32.65	31.20	32.22	31.97	qfq	13,655,069	436,285,990	1.74%
2025-12-08	31.69	32.18	31.66	31.67	31.42	qfq	10,517,800	335,416,477	0.41%
2025-12-05	31.11	31.58	30.90	31.54	31.29	qfq	7,281,678	227,981,970	1.51%
2025-12-04	31.10	31.30	30.94	31.07	30.82	qfq	4,868,900	151,459,540	-0.67%
2025-12-03	30.99	31.38	30.71	31.28	31.03	qfq	6,359,312	197,364,517	0.71%
2025-12-02	31.40	31.46	31.01	31.06	30.81	qfq	5,705,300	177,982,039	-1.30%
2025-12-01	30.59	31.70	30.58	31.47	31.22	qfq	11,315,000	354,533,129	3.66%
2025-11-28	30.08	30.36	29.93	30.36	30.12	qfq	4,020,661	121,230,206	1.27%
2025-11-27	29.97	30.19	29.90	29.98	29.74	qfq	3,831,436	115,122,853	0.10%
2025-11-26	30.39	30.49	29.86	29.95	29.71	qfq	5,900,854	177,766,689	-1.64%
2025-11-25	30.70	30.76	30.40	30.45	30.21	qfq	6,572,440	201,042,701	-0.75%
2025-11-24	29.85	30.77	29.83	30.68	30.44	qfq	7,180,434	218,201,693	2.95%
2025-11-21	30.50	30.57	29.55	29.80	29.56	qfq	7,844,952	235,179,370	-2.80%
2025-11-20	30.82	31.01	30.62	30.66	30.42	qfq	4,367,897	134,533,646	-0.42%
2025-11-19	30.81	31.09	30.60	30.79	30.55	qfq	5,311,000	163,639,489	-0.45%
2025-11-18	31.26	31.26	30.79	30.93	30.69	qfq	5,316,409	164,273,666	-1.25%
2025-11-17	31.45	31.70	31.27	31.32	31.07	qfq	6,417,845	201,896,772	0.48%
2025-11-14	31.10	31.55	31.00	31.17	30.92	qfq	5,694,997	178,325,278	-0.45%
2025-11-13	31.04	31.39	30.78	31.31	31.06	qfq	6,869,450	214,103,921	0.61%
2025-11-12	31.50	31.59	30.76	31.12	30.87	qfq	9,858,783	306,473,863	-1.61%
2025-11-11	32.17	32.19	31.62	31.63	31.38	qfq	10,714,460	341,398,463	-1.95%
2025-11-10	32.11	32.36	31.71	32.26	32.00	qfq	16,583,406	530,544,128	-1.65%
2025-11-07	33.70	34.19	32.55	32.80	32.54	qfq	33,143,141	1,107,034,727	4.99%
2025-11-06	30.79	31.25	30.76	31.24	30.99	qfq	6,361,923	197,757,205	1.59%
2025-11-05	30.60	30.98	30.56	30.75	30.51	qfq	4,885,909	150,391,700	0.00%
2025-11-04	31.41	31.42	30.59	30.75	30.51	qfq	9,006,583	278,566,613	-2.04%
2025-11-03	32.32	32.38	31.15	31.39	31.14	qfq	11,732,545	369,037,260	-2.55%
2025-10-31	32.40	32.43	32.10	32.21	31.96	qfq	6,361,580	205,199,708	-0.15%
2025-10-30	32.88	32.92	32.25	32.26	32.00	qfq	9,045,490	294,679,391	-2.30%
2025-10-29	33.04	33.12	32.66	33.02	32.76	qfq	11,361,157	373,824,786	-2.68%
2025-10-28	33.50	34.21	33.44	33.93	33.66	qfq	9,671,009	328,732,615	0.92%
2025-10-27	33.31	33.64	33.18	33.62	33.35	qfq	8,340,387	279,156,871	1.48%
2025-10-24	32.50	33.45	32.40	33.13	32.87	qfq	8,937,835	295,843,586	2.70%
2025-10-23	32.09	32.31	31.50	32.26	32.00	qfq	5,040,698	160,553,874	0.03%
2025-10-22	32.10	32.49	31.83	32.25	31.99	qfq	4,510,564	145,545,713	0.22%
2025-10-21	31.86	32.56	31.75	32.18	31.93	qfq	6,500,298	209,565,045	1.19%
2025-10-20	32.29	32.41	31.75	31.80	31.55	qfq	7,147,280	229,034,616	-0.47%
2025-10-17	33.46	33.69	31.90	31.95	31.70	qfq	10,260,423	334,827,471	-4.63%
2025-10-16	34.51	34.62	33.32	33.50	33.24	qfq	9,745,824	329,747,267	-2.98%
2025-10-15	34.37	34.59	33.70	34.53	34.26	qfq	8,961,410	305,952,626	0.52%
2025-10-14	35.52	35.59	34.30	34.35	34.08	qfq	12,711,628	442,657,118	-3.10%
2025-10-13	34.43	35.47	34.19	35.45	35.17	qfq	10,442,398	365,407,460	0.57%
2025-10-10	35.80	35.92	35.07	35.25	34.97	qfq	10,323,907	364,800,167	-1.87%
2025-10-09	35.10	36.10	34.70	35.92	35.64	qfq	14,864,859	525,967,423	1.90%
2025-09-30	35.40	35.69	35.18	35.25	34.97	qfq	11,424,195	404,124,180	-0.82%
2025-09-29	35.84	35.90	34.90	35.54	35.26	qfq	11,956,264	421,741,580	-1.14%
2025-09-26	36.10	36.50	35.78	35.95	35.67	qfq	11,793,800	425,159,787	-1.02%
2025-09-25	35.62	36.78	35.23	36.32	36.03	qfq	18,230,555	656,282,510	1.82%
2025-09-24	35.17	35.88	34.81	35.67	35.39	qfq	10,458,725	371,328,429	0.88%
2025-09-23	35.50	35.56	34.36	35.36	35.08	qfq	10,025,643	349,970,195	-0.39%
2025-09-22	35.09	35.50	34.64	35.50	35.22	qfq	7,972,970	279,604,179	1.14%
2025-09-19	35.00	35.50	34.90	35.10	34.82	qfq	7,506,347	263,901,090	0.43%
2025-09-18	35.49	35.95	34.59	34.95	34.67	qfq	11,571,409	410,024,173	-1.52%
2025-09-17	34.80	35.88	34.68	35.49	35.21	qfq	9,909,996	350,394,410	1.98%
2025-09-16	35.11	35.12	34.44	34.80	34.52	qfq	9,077,155	315,398,806	-0.88%
2025-09-15	35.30	35.54	35.07	35.11	34.83	qfq	7,440,399	262,633,597	-0.74%
2025-09-12	35.66	35.75	35.30	35.37	35.09	qfq	7,863,255	279,186,241	-0.92%
2025-09-11	35.34	36.05	35.28	35.70	35.42	qfq	12,484,385	443,834,987	3.03%
2025-09-10	34.81	35.20	34.52	34.65	34.38	qfq	7,973,928	277,665,545	-0.46%
2025-09-09	35.70	35.70	34.70	34.81	34.53	qfq	8,400,025	295,079,293	-2.49%
2025-09-08	35.40	35.92	35.07	35.70	35.42	qfq	10,670,313	379,985,859	1.16%
2025-09-05	34.81	35.46	34.71	35.29	35.01	qfq	9,456,659	332,602,740	2.02%
2025-09-04	36.18	36.25	34.21	34.59	34.32	qfq	14,103,731	497,271,975	-4.18%
2025-09-03	37.40	37.50	35.87	36.10	35.81	qfq	14,566,024	529,965,964	-3.06%
2025-09-02	38.98	38.98	36.90	37.24	36.95	qfq	16,914,428	634,518,121	-4.02%
2025-09-01	38.90	39.20	38.28	38.80	38.49	qfq	16,420,872	634,469,688	-0.87%
2025-08-29	39.91	40.00	38.64	39.14	38.83	qfq	17,167,976	670,437,809	-1.26%
2025-08-28	38.65	39.72	38.13	39.64	39.33	qfq	16,959,045	660,514,129	2.96%
2025-08-27	40.37	40.65	38.42	38.50	38.20	qfq	21,033,820	832,580,290	-3.02%
2025-08-26	40.52	40.80	39.50	39.70	39.39	qfq	16,731,333	668,882,994	-2.14%
2025-08-25	38.61	42.42	38.40	40.57	40.25	qfq	32,007,646	1,301,279,998	5.46%
2025-08-22	37.50	38.50	37.32	38.47	38.17	qfq	13,015,875	497,614,157	1.88%
2025-08-21	37.55	38.26	37.41	37.76	37.46	qfq	13,424,087	507,200,019	1.10%
2025-08-20	36.76	37.36	36.42	37.35	37.05	qfq	9,743,840	359,871,775	0.81%
2025-08-19	37.47	37.47	36.71	37.05	36.76	qfq	10,821,913	400,658,092	-1.20%
2025-08-18	37.06	37.82	37.06	37.50	37.20	qfq	11,536,138	432,787,701	1.30%
2025-08-15	36.32	37.09	36.18	37.02	36.73	qfq	8,328,273	306,876,178	1.76%
2025-08-14	37.50	37.57	36.32	36.38	36.09	qfq	10,631,128	391,583,368	-2.73%
2025-08-13	37.20	37.55	37.09	37.40	37.10	qfq	9,721,216	363,080,060	0.59%
2025-08-12	37.80	37.99	36.96	37.18	36.89	qfq	12,141,006	452,438,904	-1.85%
2025-08-11	38.01	38.74	37.79	37.88	37.58	qfq	11,047,301	422,609,629	-0.18%
2025-08-08	38.50	38.86	37.90	37.95	37.65	qfq	10,704,225	408,928,566	-1.53%
2025-08-07	39.30	39.39	38.40	38.54	38.24	qfq	17,380,818	674,277,883	-1.43%
2025-08-06	37.70	39.14	37.69	39.10	38.79	qfq	26,146,261	1,007,356,970	3.82%
2025-08-05	35.91	38.19	35.90	37.66	37.36	qfq	20,904,529	781,197,198	4.96%
2025-08-04	34.93	35.91	34.81	35.88	35.60	qfq	9,258,530	328,515,879	2.49%
2025-08-01	34.99	35.43	34.71	35.01	34.73	qfq	8,489,530	297,120,420	-0.09%
2025-07-31	35.20	35.58	34.93	35.04	34.76	qfq	8,754,800	308,294,051	-0.62%
2025-07-30	35.79	36.24	35.01	35.26	34.98	qfq	9,676,000	344,650,320	-1.92%
2025-07-29	36.10	36.23	35.19	35.95	35.67	qfq	15,760,679	561,371,932	-1.29%
2025-07-28	36.19	36.94	36.02	36.42	36.13	qfq	9,197,607	336,099,516	0.72%
2025-07-25	36.35	36.36	35.90	36.16	35.87	qfq	7,484,335	270,229,129	-0.52%
2025-07-24	36.25	36.60	36.00	36.35	36.06	qfq	8,075,520	293,021,029	0.41%
2025-07-23	36.98	37.02	36.05	36.20	35.91	qfq	10,168,453	371,264,023	-2.48%
2025-07-22	37.20	37.77	36.96	37.12	36.83	qfq	8,473,622	316,488,976	0.11%
2025-07-21	37.27	37.46	36.66	37.08	36.79	qfq	8,032,509	297,716,629	-0.88%
2025-07-18	37.18	37.65	37.02	37.41	37.11	qfq	8,476,200	315,946,221	0.62%
2025-07-17	36.20	37.18	36.10	37.18	36.89	qfq	8,402,000	309,025,697	2.42%
2025-07-16	36.23	36.60	35.97	36.30	36.01	qfq	6,095,090	220,983,085	0.17%
2025-07-15	36.52	36.93	35.97	36.24	35.95	qfq	8,682,392	315,978,545	-1.79%
2025-07-14	36.95	37.29	36.70	36.90	36.61	qfq	6,242,532	230,907,131	-0.16%
2025-07-11	36.50	37.13	36.47	36.96	36.67	qfq	7,733,324	284,505,498	0.76%
2025-07-10	36.05	36.97	36.01	36.68	36.39	qfq	7,475,087	273,196,707	1.27%
2025-07-09	36.30	36.82	36.00	36.22	35.93	qfq	6,535,159	238,106,619	-0.47%
2025-07-08	35.85	36.45	35.85	36.39	36.10	qfq	5,658,820	205,201,096	1.28%
2025-07-07	35.95	36.19	35.69	35.93	35.65	qfq	4,362,850	156,617,158	-0.03%
2025-07-04	36.27	36.30	35.68	35.94	35.66	qfq	5,902,894	212,361,080	-0.94%
2025-07-03	36.36	36.60	35.90	36.28	35.99	qfq	6,564,097	237,579,949	-0.38%
2025-07-02	36.45	36.86	36.09	36.42	36.13	qfq	9,434,229	344,110,786	-0.57%
2025-07-01	36.25	36.76	35.91	36.63	36.34	qfq	11,270,145	410,610,992	1.05%
2025-06-30	35.70	36.45	35.45	36.25	35.96	qfq	10,298,900	372,824,669	2.26%
2025-06-27	35.48	35.78	35.21	35.45	35.17	qfq	9,106,985	323,301,567	0.00%
2025-06-26	35.81	36.39	35.37	35.45	35.17	qfq	10,548,300	378,779,556	-1.06%
2025-06-25	34.72	36.00	34.60	35.83	35.55	qfq	15,474,030	552,364,194	3.38%
2025-06-24	34.05	34.71	33.83	34.66	34.39	qfq	5,895,200	203,144,100	1.49%
2025-06-23	33.37	34.45	33.22	34.15	33.88	qfq	4,949,400	169,033,377	1.55%
2025-06-20	33.92	34.00	33.41	33.63	33.36	qfq	4,033,500	136,033,697	-1.26%
2025-06-19	34.60	34.60	33.75	34.06	33.79	qfq	4,892,400	166,726,139	-1.65%
2025-06-18	34.39	34.77	34.20	34.63	34.36	qfq	4,975,800	171,735,151	0.76%
2025-06-17	34.40	34.64	34.08	34.37	34.10	qfq	4,798,694	164,669,364	-0.03%
2025-06-16	34.50	34.89	34.32	34.38	34.11	qfq	5,513,387	190,806,340	-0.69%
2025-06-13	35.29	35.29	34.43	34.62	34.35	qfq	7,688,833	266,944,334	-1.31%
2025-06-12	34.11	35.29	33.96	35.08	34.80	qfq	9,639,573	336,790,343	2.57%
2025-06-11	33.74	34.27	33.60	34.20	33.93	qfq	6,216,700	211,110,277	1.82%
2025-06-10	35.27	35.27	33.10	33.59	33.32	qfq	13,949,200	475,709,780	-4.79%
2025-06-09	35.03	35.56	34.91	35.28	35.00	qfq	8,186,604	288,436,898	1.03%
2025-06-06	34.89	35.14	34.75	34.92	34.64	qfq	5,645,229	197,250,258	0.32%
2025-06-05	34.89	35.11	34.50	34.81	34.53	qfq	7,567,353	262,802,753	-0.49%
2025-06-04	34.68	35.05	34.55	34.98	34.70	qfq	5,421,263	188,941,876	0.52%
2025-06-03	34.35	34.95	34.25	34.80	34.52	qfq	8,315,350	288,100,535	2.23%
2025-05-30	34.02	34.43	33.87	34.04	33.77	qfq	5,499,200	187,392,066	-0.87%
2025-05-29	33.86	34.59	33.86	34.34	34.07	qfq	5,675,700	194,996,354	1.30%
2025-05-28	34.02	34.20	33.76	33.90	33.63	qfq	4,964,800	168,545,316	-0.56%
2025-05-27	35.16	35.21	33.94	34.09	33.82	qfq	9,658,729	331,588,805	-3.13%
2025-05-26	34.92	35.47	34.61	35.19	34.91	qfq	6,693,000	234,661,091	0.80%
2025-05-23	34.81	35.62	34.76	34.91	34.63	qfq	9,363,400	329,495,503	-0.20%
2025-05-22	36.02	36.39	34.98	34.98	34.70	qfq	10,880,000	387,805,707	-3.26%
2025-05-21	36.61	36.74	35.73	36.16	35.87	qfq	10,228,653	368,737,137	-1.20%
2025-05-20	35.93	37.37	35.93	36.60	36.09	qfq	21,964,117	809,791,448	3.16%
2025-05-19	35.28	35.54	34.60	35.48	34.99	qfq	9,098,700	319,298,116	0.51%
2025-05-16	35.22	36.10	35.17	35.30	34.81	qfq	9,787,589	347,743,104	-0.54%
2025-05-15	36.38	37.35	35.30	35.49	35.00	qfq	16,465,815	597,707,595	-1.83%
2025-05-14	36.15	37.39	35.75	36.15	35.65	qfq	14,582,303	533,071,921	-0.11%
2025-05-13	36.76	37.08	35.97	36.19	35.69	qfq	11,770,362	427,595,672	-1.82%
2025-05-12	35.92	37.81	35.92	36.86	36.35	qfq	15,815,320	586,239,474	2.39%
2025-05-09	37.00	37.09	35.93	36.00	35.50	qfq	11,818,560	428,523,592	-2.57%
2025-05-08	37.32	37.32	36.54	36.95	36.44	qfq	12,890,362	475,052,586	-0.99%
2025-05-07	36.59	38.26	36.48	37.32	36.80	qfq	23,045,303	856,853,765	3.32%
2025-05-06	35.52	36.19	35.50	36.12	35.62	qfq	11,671,797	419,289,761	1.60%
2025-04-30	35.63	35.90	35.48	35.55	35.06	qfq	8,936,100	318,698,384	-0.36%
2025-04-29	33.86	35.95	33.70	35.68	35.19	qfq	17,464,409	615,880,096	5.22%
2025-04-28	34.88	34.97	33.89	33.91	33.44	qfq	9,229,000	317,027,343	-3.06%
2025-04-25	34.60	35.57	33.71	34.98	34.50	qfq	14,891,699	516,761,092	2.58%
2025-04-24	34.00	34.34	33.72	34.10	33.63	qfq	7,648,400	260,102,650	-0.09%
2025-04-23	33.76	34.39	33.56	34.13	33.66	qfq	9,619,400	327,154,145	1.10%
2025-04-22	33.43	33.96	33.01	33.76	33.29	qfq	9,329,935	312,782,129	0.30%
2025-04-21	32.96	34.10	32.81	33.66	33.19	qfq	9,750,107	328,081,530	2.59%
2025-04-18	33.27	33.39	32.62	32.81	32.36	qfq	8,076,226	265,787,000	-1.41%
2025-04-17	33.34	34.43	33.14	33.28	32.82	qfq	11,504,502	388,447,172	-0.36%
2025-04-16	33.35	34.10	32.59	33.40	32.94	qfq	11,173,800	371,725,143	0.15%
2025-04-15	34.33	34.70	33.19	33.35	32.89	qfq	12,581,600	423,428,172	-3.28%
2025-04-14	34.84	35.62	34.45	34.48	34.00	qfq	10,622,300	370,415,956	-0.52%
2025-04-11	33.87	35.19	33.61	34.66	34.18	qfq	13,928,318	483,720,001	2.24%
2025-04-10	33.59	34.79	33.49	33.90	33.43	qfq	14,425,546	493,582,956	0.95%
2025-04-09	31.03	33.79	30.40	33.58	33.11	qfq	20,168,363	660,604,531	6.64%
2025-04-08	31.41	32.35	31.02	31.49	31.05	qfq	13,426,200	425,318,695	1.58%
2025-04-07	32.63	33.68	29.52	31.00	30.57	qfq	19,743,454	628,448,636	-10.17%
2025-04-03	34.30	35.30	34.21	34.51	34.03	qfq	8,798,405	305,346,600	-0.58%
2025-04-02	34.81	35.25	34.19	34.71	34.23	qfq	8,517,780	295,307,819	-0.32%
2025-04-01	34.42	35.68	34.31	34.82	34.34	qfq	13,637,213	476,930,294	2.26%
2025-03-31	34.45	34.96	33.70	34.05	33.58	qfq	9,204,457	315,290,861	-1.28%
2025-03-28	34.85	35.79	34.38	34.49	34.01	qfq	10,197,662	356,238,188	-1.17%
2025-03-27	34.68	35.89	34.01	34.90	34.42	qfq	14,999,702	524,834,218	-1.33%
2025-03-26	35.88	36.57	35.23	35.37	34.88	qfq	20,575,312	736,201,887	1.84%
2025-03-25	34.83	35.89	34.51	34.73	34.25	qfq	10,747,928	378,143,736	0.29%
2025-03-24	35.66	36.80	33.78	34.63	34.15	qfq	13,945,310	488,489,773	-2.67%
2025-03-21	35.30	35.96	34.95	35.58	35.09	qfq	10,941,943	388,185,851	0.65%
2025-03-20	35.87	36.15	35.27	35.35	34.86	qfq	10,923,769	389,317,708	-1.75%
2025-03-19	35.75	36.66	35.73	35.98	35.48	qfq	9,298,352	335,637,335	-0.42%
2025-03-18	36.85	37.06	35.85	36.13	35.63	qfq	13,415,769	488,260,735	-1.79%
2025-03-17	36.75	36.95	36.30	36.79	36.28	qfq	11,040,502	404,900,054	0.00%
2025-03-14	37.24	37.26	35.89	36.79	36.28	qfq	16,863,125	615,990,629	-1.66%
2025-03-13	37.20	37.88	36.08	37.41	36.89	qfq	20,337,658	748,168,481	0.59%
2025-03-12	38.16	38.33	36.88	37.19	36.67	qfq	26,033,233	973,205,940	-3.08%
2025-03-11	35.70	38.70	35.40	38.37	37.84	qfq	32,834,940	1,227,694,976	4.29%
2025-03-10	35.48	37.28	34.90	36.79	36.28	qfq	31,043,133	1,126,926,905	4.93%
2025-03-07	34.30	35.75	33.66	35.06	34.57	qfq	22,535,558	788,864,345	2.07%
2025-03-06	34.33	34.93	33.87	34.35	33.87	qfq	18,835,808	647,705,427	0.17%
2025-03-05	33.20	35.53	33.20	34.29	33.81	qfq	26,618,460	916,702,385	1.75%
2025-03-04	31.50	34.86	31.10	33.70	33.23	qfq	32,338,062	1,081,592,792	10.17%
2025-03-03	30.48	31.26	30.28	30.59	30.17	qfq	8,906,050	274,560,980	0.96%
2025-02-28	31.23	31.51	30.12	30.30	29.88	qfq	8,654,525	265,292,974	-3.01%
2025-02-27	31.73	31.92	30.88	31.24	30.81	qfq	9,794,448	307,162,343	-2.53%
2025-02-26	31.80	32.33	31.23	32.05	31.61	qfq	8,862,717	282,077,787	0.47%
2025-02-25	31.70	32.39	31.57	31.90	31.46	qfq	10,780,417	344,074,761	-1.05%
2025-02-24	32.40	32.80	31.85	32.24	31.79	qfq	14,079,361	454,756,071	-0.80%
2025-02-21	31.79	32.66	31.20	32.50	32.05	qfq	17,469,237	560,505,531	2.78%
2025-02-20	31.10	31.79	30.36	31.62	31.18	qfq	18,059,371	562,316,567	1.44%
2025-02-19	30.11	32.12	30.06	31.17	30.74	qfq	27,879,224	869,890,926	4.35%
2025-02-18	29.14	30.66	28.91	29.87	29.46	qfq	19,623,263	591,559,447	3.04%
2025-02-17	28.88	29.16	28.56	28.99	28.59	qfq	7,741,902	223,406,089	0.62%
2025-02-14	28.87	29.18	28.60	28.81	28.41	qfq	7,018,640	202,080,779	-1.00%
2025-02-13	29.67	29.72	28.89	29.10	28.70	qfq	9,155,246	268,114,325	-1.52%
2025-02-12	28.71	29.88	28.33	29.55	29.14	qfq	10,472,200	307,595,581	2.36%
2025-02-11	28.80	29.09	28.30	28.87	28.47	qfq	7,247,851	207,561,416	0.31%
2025-02-10	29.17	29.26	28.70	28.78	28.38	qfq	8,761,100	253,018,117	-1.40%
2025-02-07	28.80	29.38	28.55	29.19	28.79	qfq	9,819,200	285,354,743	1.60%
2025-02-06	28.14	28.99	28.05	28.73	28.33	qfq	8,136,368	232,952,173	1.45%
2025-02-05	28.30	28.76	28.11	28.32	27.93	qfq	7,465,966	212,381,545	0.04%
2025-01-27	28.94	29.29	28.28	28.31	27.92	qfq	6,578,900	188,320,676	-2.01%
2025-01-24	28.74	29.17	28.54	28.89	28.49	qfq	8,968,346	258,740,155	0.52%
2025-01-23	28.45	29.50	28.27	28.74	28.34	qfq	12,365,799	357,865,795	1.09%
2025-01-22	27.17	28.84	27.00	28.43	28.04	qfq	15,062,433	423,708,648	4.45%
2025-01-21	27.70	27.75	26.93	27.22	26.84	qfq	8,459,127	229,982,781	-1.56%
2025-01-20	27.51	27.80	27.21	27.65	27.27	qfq	7,129,700	196,464,916	1.39%
2025-01-17	26.78	27.52	26.61	27.27	26.89	qfq	7,072,913	192,399,809	1.26%
2025-01-16	27.01	27.71	26.65	26.93	26.56	qfq	6,272,400	170,306,451	-0.04%
2025-01-15	27.30	27.46	26.83	26.94	26.57	qfq	5,720,695	154,530,583	-1.43%
2025-01-14	26.40	27.43	26.03	27.33	26.95	qfq	9,002,712	242,809,025	3.92%
2025-01-13	26.12	26.75	25.89	26.30	25.94	qfq	5,901,322	155,337,361	-0.30%
2025-01-10	26.75	27.56	26.34	26.38	26.01	qfq	8,061,578	217,636,626	-1.57%
2025-01-09	26.51	27.08	26.30	26.80	26.43	qfq	7,511,677	201,103,322	0.19%
2025-01-08	27.30	27.31	25.91	26.75	26.38	qfq	10,071,178	267,325,167	-1.83%
2025-01-07	27.26	27.37	26.57	27.25	26.87	qfq	6,703,080	180,981,235	0.48%
2025-01-06	26.89	27.72	26.67	27.12	26.74	qfq	8,314,025	225,943,871	1.12%
2025-01-03	27.81	28.01	26.70	26.82	26.45	qfq	8,943,197	243,909,311	-3.11%
2025-01-02	28.57	28.80	27.25	27.68	27.30	qfq	9,552,723	267,219,695	-2.16%
2024-12-31	29.80	29.89	28.28	28.29	27.90	qfq	12,043,000	347,790,399	-5.07%
2024-12-30	29.84	30.12	29.02	29.80	29.39	qfq	13,886,858	411,271,122	-1.29%
2024-12-27	31.40	31.95	29.89	30.19	29.77	qfq	27,517,791	852,089,179	1.00%
2024-12-26	30.00	30.70	29.61	29.89	29.48	qfq	14,052,720	422,370,010	1.43%
2024-12-25	29.90	30.37	28.99	29.47	29.06	qfq	14,205,639	420,110,966	-2.26%
2024-12-24	28.64	30.38	28.41	30.15	29.73	qfq	24,187,696	719,581,648	5.31%
2024-12-23	28.00	28.98	27.65	28.63	28.23	qfq	17,549,600	500,230,594	2.54%
2024-12-20	27.19	28.16	27.14	27.92	27.53	qfq	9,036,265	251,183,399	2.27%
2024-12-19	26.94	27.40	26.60	27.30	26.92	qfq	6,075,463	163,945,043	0.37%
2024-12-18	26.66	27.56	26.66	27.20	26.82	qfq	6,538,028	177,231,693	1.68%
2024-12-17	27.61	27.84	26.55	26.75	26.38	qfq	10,640,398	287,267,106	-3.04%
2024-12-16	27.18	28.10	27.03	27.59	27.21	qfq	11,095,484	305,364,728	1.17%
2024-12-13	27.82	27.97	27.12	27.27	26.89	qfq	8,056,390	220,329,716	-2.71%
2024-12-12	27.50	28.13	27.44	28.03	27.64	qfq	8,273,712	230,963,115	1.48%
2024-12-11	27.39	27.80	27.35	27.62	27.24	qfq	7,565,798	208,938,902	0.55%
2024-12-10	27.63	28.10	27.33	27.47	27.09	qfq	11,802,998	327,783,229	1.85%
2024-12-09	27.30	27.38	26.71	26.97	26.60	qfq	6,322,400	170,446,666	-1.28%
2024-12-06	27.18	27.55	26.81	27.32	26.94	qfq	7,951,873	216,441,679	0.55%
2024-12-05	26.86	27.33	26.81	27.17	26.79	qfq	6,150,889	166,820,029	0.97%
2024-12-04	27.30	27.36	26.68	26.91	26.54	qfq	5,874,664	158,255,969	-1.39%
2024-12-03	27.46	27.48	26.92	27.29	26.91	qfq	7,472,588	203,048,775	-0.26%
2024-12-02	27.09	27.68	26.88	27.36	26.98	qfq	8,666,037	236,650,955	0.85%
2024-11-29	26.72	27.42	26.49	27.13	26.75	qfq	8,127,588	219,727,800	1.53%
2024-11-28	27.24	27.47	26.65	26.72	26.35	qfq	6,948,200	188,045,489	-2.30%
2024-11-27	26.63	27.40	26.08	27.35	26.97	qfq	7,405,000	197,727,929	2.36%
2024-11-26	27.30	27.32	26.62	26.72	26.35	qfq	6,421,000	173,004,159	-2.02%
2024-11-25	27.35	27.74	26.90	27.27	26.89	qfq	8,920,403	243,135,380	-0.29%
2024-11-22	29.21	29.22	27.35	27.35	26.97	qfq	10,977,000	308,795,234	-5.88%
2024-11-21	29.12	29.50	28.78	29.06	28.66	qfq	5,219,111	152,012,253	-0.79%
2024-11-20	28.95	29.70	28.75	29.29	28.88	qfq	6,908,660	201,298,491	1.07%
2024-11-19	28.55	29.03	28.10	28.98	28.58	qfq	6,900,062	197,224,193	1.93%
2024-11-18	29.33	29.55	28.18	28.43	28.04	qfq	9,821,200	281,543,828	-2.90%
2024-11-15	30.55	30.75	29.20	29.28	28.87	qfq	9,837,975	293,922,168	-4.44%
2024-11-14	31.68	31.68	30.45	30.64	30.22	qfq	8,157,421	252,783,307	-3.68%
2024-11-13	31.25	31.82	30.79	31.81	31.37	qfq	9,303,000	291,635,598	0.86%
2024-11-12	32.75	32.75	31.27	31.54	31.10	qfq	15,855,994	505,503,879	-3.72%
2024-11-11	30.87	32.78	30.35	32.76	32.31	qfq	21,622,675	689,154,603	6.50%
2024-11-08	30.85	31.71	30.50	30.76	30.33	qfq	16,709,940	518,447,771	0.20%
2024-11-07	29.80	30.78	29.47	30.70	30.27	qfq	14,027,181	421,683,920	1.62%
2024-11-06	30.30	30.63	29.12	30.21	29.79	qfq	22,078,000	664,538,009	0.83%
2024-11-05	29.80	30.46	29.17	29.96	29.54	qfq	23,092,158	688,739,044	6.05%
2024-11-04	27.98	29.75	27.82	28.25	27.86	qfq	30,289,869	871,687,776	-5.77%
2024-11-01	30.50	31.02	29.81	29.98	29.56	qfq	12,230,860	370,534,422	-2.91%
2024-10-31	30.49	31.50	29.96	30.88	30.45	qfq	14,182,970	434,994,089	1.28%
2024-10-30	30.64	31.71	30.18	30.49	30.07	qfq	14,992,100	464,033,176	-0.36%
2024-10-29	31.45	32.10	30.52	30.60	30.18	qfq	17,439,123	545,177,143	-3.98%
2024-10-28	32.87	33.50	31.20	31.87	31.43	qfq	24,239,230	772,731,459	-1.21%
2024-10-25	31.50	34.00	31.50	32.26	31.81	qfq	41,151,377	1,350,546,800	11.32%
2024-10-24	29.14	29.25	28.52	28.98	28.58	qfq	10,461,255	302,070,518	-1.26%
2024-10-23	28.14	29.80	27.73	29.35	28.94	qfq	20,934,698	609,538,418	4.23%
2024-10-22	29.00	29.00	27.71	28.16	27.77	qfq	16,301,411	461,794,733	-1.92%
2024-10-21	27.24	29.68	27.01	28.71	28.31	qfq	24,876,617	711,466,407	6.93%
2024-10-18	26.01	27.20	25.82	26.85	26.48	qfq	16,536,199	442,075,858	2.64%
2024-10-17	26.20	26.60	25.97	26.16	25.80	qfq	10,068,814	264,883,270	0.31%
2024-10-16	25.92	26.53	25.80	26.08	25.72	qfq	8,603,877	224,296,100	-0.57%
2024-10-15	26.53	27.36	26.08	26.23	25.87	qfq	13,604,716	363,728,749	-2.13%
2024-10-14	26.30	27.40	26.05	26.80	26.43	qfq	14,426,572	385,292,348	3.88%
2024-10-11	27.02	27.28	25.49	25.80	25.44	qfq	11,864,653	311,780,613	-3.19%
2024-10-10	27.18	28.10	26.60	26.65	26.28	qfq	14,836,100	405,180,776	-0.82%
2024-10-09	30.90	30.90	26.81	26.87	26.50	qfq	29,754,900	858,183,620	-16.24%
2024-10-08	32.20	33.18	29.00	32.08	31.64	qfq	30,497,151	956,905,078	15.65%
2024-09-30	25.85	28.08	25.48	27.74	27.36	qfq	24,568,681	659,063,212	13.04%
2024-09-27	22.44	24.87	22.41	24.54	24.20	qfq	16,588,443	395,853,636	11.04%
2024-09-26	21.10	22.10	21.00	22.10	21.79	qfq	7,986,825	172,405,282	4.84%
2024-09-25	21.22	21.56	20.87	21.08	20.79	qfq	6,409,615	136,310,466	0.33%
2024-09-24	20.68	21.20	19.98	21.01	20.72	qfq	7,405,767	152,924,569	2.39%
2024-09-23	20.78	21.11	20.45	20.52	20.24	qfq	2,727,600	56,513,421	-1.44%
2024-09-20	20.91	20.96	20.57	20.82	20.53	qfq	2,617,302	54,233,651	-0.38%
2024-09-19	20.90	21.33	20.62	20.90	20.61	qfq	3,660,700	76,734,006	0.24%
2024-09-18	20.56	20.92	20.37	20.85	20.56	qfq	2,632,800	54,407,789	1.66%
2024-09-13	20.54	20.71	20.47	20.51	20.23	qfq	2,101,649	43,223,318	-0.49%
2024-09-12	20.80	21.15	20.55	20.61	20.32	qfq	2,348,753	48,890,817	-0.77%
2024-09-11	20.37	21.07	20.37	20.77	20.48	qfq	3,819,134	79,215,373	1.37%
2024-09-10	20.14	20.64	19.96	20.49	20.21	qfq	2,995,408	60,799,711	1.79%
2024-09-09	20.02	20.39	19.90	20.13	19.85	qfq	2,179,120	43,834,503	0.60%
2024-09-06	20.58	20.70	19.99	20.01	19.73	qfq	2,572,200	52,066,908	-2.86%
2024-09-05	20.32	20.75	20.27	20.60	20.31	qfq	2,618,600	53,875,536	1.38%
2024-09-04	20.07	20.78	19.95	20.32	20.04	qfq	3,560,500	72,765,433	1.30%
2024-09-03	19.75	20.18	19.75	20.06	19.78	qfq	2,652,800	53,049,458	1.21%
2024-09-02	20.20	20.46	19.76	19.82	19.55	qfq	3,079,700	61,889,168	-2.46%
2024-08-30	20.09	20.66	19.80	20.32	20.04	qfq	4,055,971	82,598,166	1.14%
2024-08-29	19.52	20.20	19.31	20.09	19.81	qfq	4,159,900	82,849,525	3.61%
2024-08-28	19.48	19.75	19.24	19.39	19.12	qfq	2,046,000	39,858,599	-0.56%
2024-08-27	19.68	19.76	19.30	19.50	19.23	qfq	2,053,400	39,972,255	-0.91%
2024-08-26	19.79	20.13	19.62	19.68	19.41	qfq	2,397,328	47,595,848	-0.35%
2024-08-23	19.72	20.08	19.70	19.75	19.48	qfq	2,007,328	39,832,892	0.25%
2024-08-22	20.06	20.18	19.62	19.70	19.43	qfq	2,590,400	51,350,719	-1.35%
2024-08-21	19.99	20.17	19.87	19.97	19.69	qfq	1,763,971	35,294,364	-0.05%
2024-08-20	20.33	20.47	19.94	19.98	19.70	qfq	3,197,700	64,288,260	-2.30%
2024-08-19	20.42	20.84	20.42	20.45	20.17	qfq	3,091,016	63,556,536	-0.63%
2024-08-16	20.76	21.38	20.58	20.58	20.29	qfq	4,882,100	101,891,469	-1.06%
2024-08-15	20.81	21.18	20.51	20.80	20.51	qfq	2,944,165	61,405,766	0.10%
2024-08-14	21.15	21.28	20.71	20.78	20.49	qfq	2,363,264	49,356,773	-1.98%
2024-08-13	21.10	21.27	20.93	21.20	20.91	qfq	2,075,615	43,840,660	0.86%
2024-08-12	21.36	21.36	20.88	21.02	20.73	qfq	2,332,300	49,041,735	-0.85%
2024-08-09	21.55	21.90	21.18	21.20	20.91	qfq	2,910,268	62,530,308	-1.67%
2024-08-08	22.01	22.05	21.36	21.56	21.26	qfq	4,028,670	87,037,052	-2.44%
2024-08-07	22.00	22.30	21.72	22.10	21.79	qfq	4,253,419	93,836,645	0.23%
2024-08-06	21.90	22.29	21.62	22.05	21.74	qfq	5,750,821	126,612,317	2.51%
2024-08-05	22.05	22.60	21.50	21.51	21.21	qfq	6,015,835	132,611,336	-2.85%
2024-08-02	22.10	22.82	21.92	22.14	21.83	qfq	5,586,789	125,119,234	-0.81%
2024-08-01	22.12	22.60	22.10	22.32	22.01	qfq	6,498,470	145,361,569	0.86%
2024-07-31	21.28	22.14	21.11	22.13	21.82	qfq	6,900,100	150,159,406	3.99%
2024-07-30	21.10	21.38	20.86	21.28	20.99	qfq	4,044,788	85,697,531	0.42%
2024-07-29	21.05	21.32	20.79	21.19	20.90	qfq	3,558,600	75,059,437	0.57%
2024-07-26	20.39	21.15	20.39	21.07	20.78	qfq	4,148,800	86,891,470	3.28%
2024-07-25	20.21	20.60	20.06	20.40	20.12	qfq	2,802,535	57,085,262	0.79%
2024-07-24	20.35	20.68	20.16	20.24	19.96	qfq	3,749,470	76,434,460	-0.59%
2024-07-23	21.05	21.22	20.36	20.36	20.08	qfq	3,696,043	76,704,760	-3.46%
2024-07-22	21.20	21.48	20.95	21.09	20.80	qfq	3,706,700	78,675,231	-0.52%
2024-07-19	21.00	21.50	20.91	21.20	20.91	qfq	4,149,100	88,227,295	0.86%
2024-07-18	20.80	21.12	20.38	21.02	20.73	qfq	4,107,911	85,353,113	0.62%
2024-07-17	20.90	21.19	20.72	20.89	20.60	qfq	4,370,211	91,800,710	-0.14%
2024-07-16	20.40	21.00	20.38	20.92	20.63	qfq	3,195,741	66,430,869	1.85%
2024-07-15	20.88	21.02	20.50	20.54	20.26	qfq	2,812,310	58,160,191	-1.68%
2024-07-12	20.98	21.18	20.80	20.89	20.60	qfq	3,055,400	64,181,989	-0.43%
2024-07-11	20.57	21.10	20.41	20.98	20.69	qfq	4,810,902	100,158,829	4.27%
2024-07-10	20.19	20.61	20.00	20.12	19.84	qfq	3,548,052	72,169,314	-0.40%
2024-07-09	19.97	20.29	19.46	20.20	19.92	qfq	5,590,280	111,412,340	1.15%
2024-07-08	20.93	20.93	19.83	19.97	19.69	qfq	5,283,855	106,875,617	-4.54%
2024-07-05	20.47	21.08	20.21	20.92	20.63	qfq	3,520,419	72,978,670	1.80%
2024-07-04	20.85	20.94	20.42	20.55	20.27	qfq	3,431,902	70,884,957	-1.11%
2024-07-03	21.02	21.06	20.66	20.78	20.49	qfq	3,115,754	64,927,008	-0.91%
2024-07-02	21.34	21.43	20.83	20.97	20.68	qfq	3,841,787	80,996,952	-1.36%
2024-07-01	21.62	21.65	20.76	21.26	20.97	qfq	5,792,671	122,224,692	-1.12%
2024-06-28	21.50	22.25	21.42	21.50	21.20	qfq	5,860,920	128,117,686	0.37%
2024-06-27	22.30	22.38	21.38	21.42	21.12	qfq	4,814,400	104,888,176	-4.50%
2024-06-26	21.85	22.46	21.75	22.43	22.12	qfq	3,909,025	86,527,333	2.14%
2024-06-25	22.06	22.45	21.78	21.96	21.66	qfq	3,360,697	74,130,632	-0.86%
2024-06-24	22.91	23.33	22.08	22.15	21.84	qfq	5,375,491	121,388,461	-3.95%
2024-06-21	22.90	23.18	22.78	23.06	22.74	qfq	3,258,570	74,787,011	0.26%
2024-06-20	23.42	23.73	22.99	23.00	22.68	qfq	4,684,400	108,877,304	-2.79%
2024-06-19	24.12	24.20	23.58	23.66	23.33	qfq	4,530,600	107,752,090	-2.19%
2024-06-18	23.70	24.39	23.70	24.19	23.85	qfq	5,761,370	139,066,198	1.64%
2024-06-17	23.50	24.12	23.24	23.80	23.47	qfq	6,525,877	155,702,492	0.72%
2024-06-14	23.90	23.90	23.12	23.63	23.30	qfq	11,806,200	275,372,209	-1.25%
2024-06-13	24.90	25.07	23.84	23.93	23.60	qfq	11,846,147	286,252,486	-4.43%
2024-06-12	25.23	25.79	25.00	25.04	24.69	qfq	6,383,800	161,892,138	-1.77%
2024-06-11	25.00	25.52	24.66	25.49	25.14	qfq	5,005,947	125,458,228	0.63%
2024-06-07	25.40	25.74	24.76	25.33	24.98	qfq	5,907,490	149,179,192	0.84%
2024-06-06	26.51	26.68	25.00	25.12	24.77	qfq	10,340,100	263,771,812	-5.21%
2024-06-05	26.70	27.47	26.46	26.50	26.13	qfq	11,513,000	310,654,133	-2.03%
2024-06-04	25.00	27.23	24.91	27.05	26.68	qfq	14,517,400	385,019,364	7.38%
2024-06-03	25.08	25.54	24.80	25.19	24.72	qfq	4,059,570	102,179,254	-0.55%
2024-05-31	25.30	25.80	25.23	25.33	24.86	qfq	5,764,491	147,347,389	0.72%
2024-05-30	24.97	25.34	24.52	25.15	24.68	qfq	4,153,025	104,168,363	0.96%
2024-05-29	24.88	25.46	24.66	24.91	24.45	qfq	3,626,200	90,789,706	0.44%
2024-05-28	25.18	25.34	24.71	24.80	24.34	qfq	4,281,591	106,936,465	-2.36%
2024-05-27	25.00	25.42	24.45	25.40	24.93	qfq	5,601,600	139,254,979	1.24%
2024-05-24	26.01	26.20	24.93	25.09	24.63	qfq	9,507,182	241,121,245	-4.46%
2024-05-23	27.50	27.50	26.23	26.26	25.77	qfq	8,256,000	220,278,900	-3.74%
2024-05-22	27.20	27.29	26.75	27.28	26.77	qfq	7,079,242	191,132,619	0.22%
2024-05-21	27.85	27.88	27.10	27.22	26.72	qfq	10,324,851	282,540,858	-3.41%
2024-05-20	28.55	29.37	28.10	28.18	27.66	qfq	13,930,658	398,371,959	-1.98%
2024-05-17	28.05	29.15	27.84	28.75	28.22	qfq	16,430,697	470,045,862	1.77%
2024-05-16	27.00	28.31	26.88	28.25	27.73	qfq	17,024,873	473,302,545	4.05%
2024-05-15	26.18	27.62	25.79	27.15	26.65	qfq	13,514,343	361,526,221	3.43%
2024-05-14	26.61	27.04	26.12	26.25	25.76	qfq	7,751,917	205,205,896	-2.63%
2024-05-13	26.50	27.48	25.81	26.96	26.46	qfq	11,359,120	301,918,691	-0.99%
2024-05-10	26.45	27.50	25.64	27.23	26.73	qfq	16,384,460	435,625,828	3.50%
2024-05-09	25.55	26.46	25.50	26.31	25.82	qfq	8,934,232	233,956,796	2.97%
2024-05-08	26.23	26.25	25.45	25.55	25.08	qfq	6,974,795	179,503,544	-2.89%
2024-05-07	25.53	26.42	25.34	26.31	25.82	qfq	10,400,028	271,613,649	2.85%
2024-05-06	25.17	25.86	24.88	25.58	25.11	qfq	9,690,633	246,853,012	3.86%
2024-04-30	25.58	25.58	24.60	24.63	24.17	qfq	9,240,584	230,123,524	-3.98%
2024-04-29	25.40	25.95	25.00	25.65	25.18	qfq	9,889,255	251,981,033	2.40%
2024-04-26	24.44	25.22	24.41	25.05	24.59	qfq	8,521,212	212,319,925	1.46%
2024-04-25	24.60	25.24	24.38	24.69	24.23	qfq	7,638,427	190,207,364	-0.32%
2024-04-24	23.67	24.85	23.63	24.77	24.31	qfq	8,260,031	201,069,831	3.94%
2024-04-23	23.80	24.50	23.60	23.83	23.39	qfq	7,629,425	183,552,865	-2.01%
2024-04-22	25.27	25.50	24.30	24.32	23.87	qfq	8,359,138	205,940,182	-4.14%
2024-04-19	25.01	25.66	24.80	25.37	24.90	qfq	10,652,211	269,388,531	1.08%
2024-04-18	24.10	25.76	23.85	25.10	24.64	qfq	14,193,989	354,883,036	4.45%
2024-04-17	23.00	24.08	23.00	24.03	23.59	qfq	9,334,882	221,521,297	7.09%
2024-04-16	24.23	24.25	22.38	22.44	22.02	qfq	10,081,536	232,259,238	-7.43%
2024-04-15	25.20	25.70	23.73	24.24	23.79	qfq	10,873,747	267,313,514	-3.85%
2024-04-12	25.66	26.20	25.16	25.21	24.74	qfq	7,708,315	197,524,980	-2.40%
2024-04-11	26.40	26.40	25.76	25.83	25.35	qfq	7,702,176	200,525,277	-3.08%
2024-04-10	26.99	27.10	25.85	26.65	26.16	qfq	12,976,812	341,970,571	-2.35%
2024-04-09	26.91	28.10	26.91	27.29	26.78	qfq	11,415,052	312,593,984	1.04%
2024-04-08	27.90	28.57	27.00	27.01	26.51	qfq	12,205,584	337,814,729	-4.32%
2024-04-03	29.46	29.74	27.75	28.23	27.71	qfq	18,835,191	535,919,372	-5.27%
2024-04-02	30.30	31.50	29.16	29.80	29.25	qfq	24,283,316	738,019,308	-2.23%
2024-04-01	30.77	31.65	30.11	30.48	29.92	qfq	24,048,130	735,761,888	-1.61%
2024-03-29	31.12	33.48	30.80	30.98	30.41	qfq	33,754,945	1,078,696,997	-2.30%
2024-03-28	27.80	31.90	27.80	31.71	31.12	qfq	34,596,852	1,047,744,723	15.86%
2024-03-27	29.50	29.97	27.00	27.37	26.86	qfq	21,002,581	603,769,798	-9.37%
2024-03-26	28.18	30.40	27.83	30.20	29.64	qfq	26,159,842	772,245,183	4.32%
2024-03-25	26.86	29.22	26.56	28.95	28.41	qfq	27,063,298	762,608,652	5.35%
2024-03-22	25.90	28.37	25.88	27.48	26.97	qfq	27,224,138	741,518,507	8.02%
2024-03-21	25.64	25.72	24.89	25.44	24.97	qfq	7,884,500	199,915,901	0.12%
2024-03-20	26.00	26.16	25.20	25.41	24.94	qfq	8,545,124	218,259,524	-1.59%
2024-03-19	25.36	26.55	25.32	25.82	25.34	qfq	12,050,959	313,474,366	1.14%
2024-03-18	25.10	25.56	25.01	25.53	25.06	qfq	7,912,487	200,006,126	2.28%
2024-03-15	24.80	25.03	24.36	24.96	24.50	qfq	5,621,370	138,720,296	0.48%
2024-03-14	25.03	25.44	24.56	24.84	24.38	qfq	6,246,551	156,240,900	-2.51%
2024-03-13	25.72	26.06	25.22	25.48	25.01	qfq	8,898,786	227,482,759	-0.93%
2024-03-12	25.16	25.88	24.72	25.72	25.24	qfq	9,064,631	230,206,800	2.67%
2024-03-11	24.23	25.46	24.02	25.05	24.59	qfq	6,822,720	168,482,305	3.94%
2024-03-08	23.83	24.25	23.72	24.10	23.65	qfq	3,323,878	79,826,298	0.54%
2024-03-07	24.68	24.88	23.95	23.97	23.53	qfq	4,415,928	107,777,219	-2.96%
2024-03-06	24.76	25.05	24.15	24.70	24.24	qfq	5,183,618	127,484,923	0.08%
2024-03-05	24.05	25.05	24.05	24.68	24.22	qfq	7,012,614	173,057,085	1.48%
2024-03-04	24.61	24.73	24.00	24.32	23.87	qfq	4,860,130	118,224,178	-1.62%
2024-03-01	24.48	24.89	24.30	24.72	24.26	qfq	4,605,939	113,220,255	0.98%
2024-02-29	23.81	24.63	23.70	24.48	24.03	qfq	5,964,760	144,469,778	2.81%
2024-02-28	25.04	25.71	23.74	23.81	23.37	qfq	8,352,290	207,547,964	-4.19%
2024-02-27	23.81	24.85	23.78	24.85	24.39	qfq	4,904,203	119,189,618	3.46%
2024-02-26	23.56	24.45	23.45	24.02	23.58	qfq	6,038,022	144,725,826	0.84%
2024-02-23	23.13	23.90	22.70	23.82	23.38	qfq	6,978,554	162,419,992	3.12%
2024-02-22	22.43	23.18	22.42	23.10	22.67	qfq	4,503,823	103,379,007	2.21%
2024-02-21	22.11	23.40	21.98	22.60	22.18	qfq	5,820,337	132,665,327	1.16%
2024-02-20	22.13	22.40	21.68	22.34	21.93	qfq	4,402,420	97,077,757	0.36%
2024-02-19	22.47	22.60	21.91	22.26	21.85	qfq	6,748,092	149,609,676	-0.04%
2024-02-08	21.85	23.38	21.71	22.27	21.86	qfq	9,255,800	210,239,372	1.92%
2024-02-07	20.00	22.56	20.00	21.85	21.45	qfq	10,434,129	227,325,417	9.14%
2024-02-06	18.00	20.13	17.82	20.02	19.65	qfq	8,783,450	167,882,189	11.16%
2024-02-05	19.43	19.47	17.20	18.01	17.68	qfq	9,202,745	168,072,673	-8.11%
2024-02-02	20.98	21.16	18.90	19.60	19.24	qfq	6,378,038	127,340,163	-5.90%
2024-02-01	20.90	21.55	20.59	20.83	20.44	qfq	6,175,616	129,866,517	-0.33%
2024-01-31	21.50	22.16	20.81	20.90	20.51	qfq	6,752,678	144,220,665	-6.15%
2024-01-30	22.97	23.38	22.27	22.27	21.86	qfq	4,117,680	94,115,342	-3.13%
2024-01-29	23.80	23.99	22.95	22.99	22.56	qfq	3,328,187	77,851,925	-2.63%
2024-01-26	24.11	24.49	23.53	23.61	23.17	qfq	4,018,396	96,133,445	-2.52%
2024-01-25	23.85	24.48	23.60	24.22	23.77	qfq	5,114,600	123,596,614	1.85%
2024-01-24	23.84	24.05	22.81	23.78	23.34	qfq	3,738,589	87,556,035	0.46%
2024-01-23	23.30	24.02	22.80	23.67	23.23	qfq	4,559,834	107,129,950	1.50%
2024-01-22	24.97	25.00	23.10	23.32	22.89	qfq	4,503,398	108,181,385	-6.61%
2024-01-19	25.20	25.58	24.97	24.97	24.51	qfq	2,673,218	67,289,370	-1.65%
2024-01-18	25.18	25.63	24.57	25.39	24.92	qfq	3,742,915	93,606,079	-0.35%
2024-01-17	26.38	26.45	25.45	25.48	25.01	qfq	3,169,822	81,975,564	-3.41%
2024-01-16	26.51	26.83	26.03	26.38	25.89	qfq	2,517,808	66,361,335	-0.86%
2024-01-15	26.89	26.90	26.36	26.61	26.12	qfq	2,504,000	66,708,687	-1.37%
2024-01-12	27.19	27.43	26.90	26.98	26.48	qfq	2,706,550	73,502,568	-0.92%
2024-01-11	26.50	27.36	26.46	27.23	26.73	qfq	3,428,550	92,350,779	2.56%
2024-01-10	26.60	27.18	26.01	26.55	26.06	qfq	3,104,987	82,924,022	-0.45%
2024-01-09	26.09	27.50	26.00	26.67	26.18	qfq	5,357,662	142,979,268	2.26%
2024-01-08	27.55	27.55	26.03	26.08	25.60	qfq	5,963,550	157,626,974	-5.78%
2024-01-05	28.77	28.95	27.52	27.68	27.17	qfq	3,959,235	111,234,339	-3.76%
2024-01-04	29.30	29.30	28.62	28.76	28.23	qfq	2,323,930	67,218,674	-2.08%
2024-01-03	29.70	29.80	29.12	29.37	28.83	qfq	2,656,978	78,192,639	-1.51%
2024-01-02	29.72	30.45	29.55	29.82	29.27	qfq	3,805,500	114,254,859	-0.03%
2023-12-29	29.93	30.08	29.62	29.83	29.28	qfq	3,309,801	98,703,913	-0.10%
2023-12-28	28.21	30.38	28.11	29.86	29.31	qfq	6,324,763	186,693,270	5.62%
2023-12-27	28.45	28.58	27.82	28.27	27.75	qfq	2,908,500	81,927,372	-0.67%
2023-12-26	29.04	29.05	28.35	28.46	27.93	qfq	2,803,602	80,088,116	-2.00%
2023-12-25	29.18	29.92	28.80	29.04	28.50	qfq	4,420,265	129,708,616	-0.58%
2023-12-22	28.41	29.57	28.21	29.21	28.67	qfq	5,787,990	168,057,689	2.49%
2023-12-21	28.19	28.71	27.69	28.50	27.97	qfq	3,801,715	107,374,710	1.06%
2023-12-20	28.68	29.42	28.20	28.20	27.68	qfq	3,635,100	104,890,996	-1.23%
2023-12-19	28.01	28.70	27.94	28.55	28.02	qfq	2,944,764	83,597,767	1.67%
2023-12-18	28.70	28.71	27.97	28.08	27.56	qfq	2,782,438	78,709,208	-2.60%
2023-12-15	29.17	29.40	28.81	28.83	28.30	qfq	1,877,970	54,468,305	-1.10%
2023-12-14	29.47	29.91	29.08	29.15	28.61	qfq	2,090,500	61,617,042	-0.75%
2023-12-13	29.63	30.04	29.36	29.37	28.83	qfq	2,598,799	77,137,045	-1.38%
2023-12-12	29.46	29.98	29.40	29.78	29.23	qfq	3,416,979	101,359,439	1.12%
2023-12-11	29.29	29.56	28.60	29.45	28.90	qfq	2,964,265	86,088,706	1.41%
2023-12-08	29.38	29.53	29.04	29.04	28.50	qfq	2,363,993	68,991,818	-1.33%
2023-12-07	29.45	29.57	28.82	29.43	28.89	qfq	2,850,534	83,238,780	-0.20%
2023-12-06	29.19	29.80	29.17	29.49	28.94	qfq	3,037,330	89,692,175	0.99%
2023-12-05	29.95	29.99	29.20	29.20	28.66	qfq	2,555,900	75,393,642	-2.50%
2023-12-04	30.03	30.24	29.79	29.95	29.40	qfq	2,073,194	62,223,338	-0.20%
2023-12-01	29.98	30.25	29.58	30.01	29.45	qfq	2,460,651	73,525,364	0.37%
2023-11-30	30.85	31.10	29.77	29.90	29.35	qfq	3,313,902	100,017,216	-3.27%
2023-11-29	30.58	31.20	30.58	30.91	30.34	qfq	3,080,031	95,394,929	0.32%
2023-11-28	30.39	30.90	30.06	30.81	30.24	qfq	2,693,309	82,244,283	1.68%
2023-11-27	30.78	30.91	30.03	30.30	29.74	qfq	3,479,300	105,636,429	-1.81%
2023-11-24	31.55	31.58	30.79	30.86	30.29	qfq	3,020,700	93,652,193	-2.25%
2023-11-23	31.42	31.80	31.38	31.57	30.99	qfq	1,783,600	56,274,193	0.22%
2023-11-22	32.20	32.29	31.50	31.50	30.92	qfq	2,582,170	82,214,458	-2.11%
2023-11-21	32.63	32.76	32.11	32.18	31.58	qfq	3,511,640	113,856,090	-1.35%
2023-11-20	32.06	32.77	31.61	32.62	32.02	qfq	4,129,646	133,070,616	1.75%
2023-11-17	31.70	32.08	31.61	32.06	31.47	qfq	2,420,577	77,127,681	0.88%
2023-11-16	32.41	32.46	31.78	31.78	31.19	qfq	2,504,862	80,422,651	-1.97%
2023-11-15	32.50	32.66	32.22	32.42	31.82	qfq	2,635,805	85,449,323	0.53%
2023-11-14	32.30	32.72	32.06	32.25	31.65	qfq	3,934,776	127,361,168	-0.12%
2023-11-13	31.59	32.44	31.59	32.29	31.69	qfq	4,215,244	135,077,997	1.83%
2023-11-10	31.73	31.83	31.35	31.71	31.12	qfq	2,170,701	68,662,639	-0.19%
2023-11-09	31.91	32.09	31.63	31.77	31.18	qfq	2,219,615	70,676,705	-0.35%
2023-11-08	31.80	32.13	31.55	31.88	31.29	qfq	3,092,557	98,340,216	0.09%
2023-11-07	31.87	32.19	31.46	31.85	31.26	qfq	4,290,544	136,516,831	-0.06%
2023-11-06	31.35	32.04	31.33	31.87	31.28	qfq	3,353,600	106,574,345	1.98%
2023-11-03	30.60	31.44	30.60	31.25	30.67	qfq	2,919,849	91,068,217	1.76%
2023-11-02	31.32	31.51	30.70	30.71	30.14	qfq	2,495,716	77,237,641	-1.95%
2023-11-01	31.35	31.52	31.04	31.32	30.74	qfq	2,779,000	86,979,557	0.32%
2023-10-31	31.30	31.50	31.06	31.22	30.64	qfq	3,412,528	106,515,106	-0.26%
2023-10-30	30.99	31.37	30.60	31.30	30.72	qfq	4,724,321	146,508,330	0.55%
2023-10-27	30.43	31.39	30.24	31.13	30.55	qfq	5,551,285	170,474,941	1.93%
2023-10-26	29.88	30.63	28.93	30.54	29.97	qfq	8,207,381	244,618,918	-1.00%
2023-10-25	30.85	31.58	30.71	30.85	30.28	qfq	4,981,086	154,916,452	0.78%
2023-10-24	30.65	31.04	30.22	30.61	30.04	qfq	3,921,645	120,051,511	-0.03%
2023-10-23	31.41	31.43	30.46	30.62	30.05	qfq	4,075,282	125,645,563	-2.58%
2023-10-20	31.78	32.14	31.39	31.43	30.85	qfq	3,285,900	104,005,030	-1.32%
2023-10-19	32.01	32.63	31.85	31.85	31.26	qfq	3,112,402	100,171,768	-0.99%
2023-10-18	32.99	32.99	32.17	32.17	31.57	qfq	2,608,450	84,802,201	-2.22%
2023-10-17	32.99	33.06	32.42	32.90	32.29	qfq	5,081,480	166,233,835	-0.21%
2023-10-16	33.96	34.09	32.79	32.97	32.36	qfq	5,017,940	166,840,238	-3.23%
2023-10-13	34.22	34.22	33.60	34.07	33.44	qfq	3,623,400	122,751,186	-0.82%
2023-10-12	34.51	34.69	34.07	34.35	33.71	qfq	2,629,765	90,259,854	-0.06%
2023-10-11	34.79	34.94	34.21	34.37	33.73	qfq	2,794,307	96,685,782	-0.55%
2023-10-10	34.81	35.22	34.46	34.56	33.92	qfq	2,441,707	84,969,371	-0.43%
2023-10-09	35.06	35.18	34.40	34.71	34.07	qfq	2,514,700	87,279,833	-0.97%
2023-09-28	34.77	35.27	34.70	35.05	34.40	qfq	3,294,400	115,359,796	0.98%
2023-09-27	34.30	35.22	34.29	34.71	34.07	qfq	2,781,023	96,889,724	0.96%
2023-09-26	34.75	34.89	34.32	34.38	33.74	qfq	2,173,745	74,969,138	-1.21%
2023-09-25	34.81	35.05	34.57	34.80	34.16	qfq	2,649,497	92,253,429	-0.29%
2023-09-22	34.08	34.93	34.08	34.90	34.25	qfq	3,838,232	132,606,919	2.05%
2023-09-21	34.17	34.59	34.01	34.20	33.57	qfq	2,916,300	100,189,343	-0.09%
2023-09-20	34.55	34.70	33.69	34.23	33.60	qfq	3,612,033	123,238,297	-0.90%
2023-09-19	35.58	35.69	34.50	34.54	33.90	qfq	5,888,051	204,778,083	-3.17%
2023-09-18	35.91	36.13	35.50	35.67	35.01	qfq	2,955,467	105,658,451	-1.14%
2023-09-15	36.47	36.67	35.63	36.08	35.41	qfq	5,560,656	200,162,123	-1.07%
2023-09-14	37.10	37.30	36.43	36.47	35.79	qfq	3,265,683	120,065,127	-1.91%
2023-09-13	38.10	38.10	36.81	37.18	36.49	qfq	3,725,427	139,087,086	-2.41%
2023-09-12	38.28	38.44	38.02	38.10	37.39	qfq	2,494,300	95,254,564	-0.24%
2023-09-11	38.64	38.77	37.67	38.19	37.48	qfq	4,189,500	159,989,021	-0.60%
2023-09-08	38.00	38.58	37.88	38.42	37.71	qfq	2,637,403	101,222,238	0.89%
2023-09-07	39.47	39.47	38.08	38.08	37.37	qfq	3,752,540	144,549,031	-3.45%
2023-09-06	38.25	39.62	38.00	39.44	38.71	qfq	4,720,347	184,266,208	3.11%
2023-09-05	38.44	38.77	38.15	38.25	37.54	qfq	2,286,657	87,768,451	-0.52%
2023-09-04	38.40	38.57	37.88	38.45	37.74	qfq	2,795,565	106,883,717	0.50%
2023-09-01	39.02	39.30	38.12	38.26	37.55	qfq	2,697,700	103,779,647	-1.92%
2023-08-31	39.35	39.48	38.70	39.01	38.29	qfq	2,276,125	88,844,203	-0.86%
2023-08-30	39.00	40.10	38.91	39.35	38.62	qfq	3,372,099	133,197,832	0.49%
2023-08-29	37.74	39.33	37.60	39.16	38.43	qfq	3,365,816	130,333,560	3.71%
2023-08-28	39.59	40.08	37.72	37.76	37.06	qfq	4,429,835	172,613,659	0.19%
2023-08-25	38.30	38.58	37.51	37.69	36.99	qfq	2,257,325	85,774,706	-1.87%
2023-08-24	38.35	39.10	37.94	38.41	37.70	qfq	2,386,400	91,767,569	0.26%
2023-08-23	39.35	39.69	38.31	38.31	37.60	qfq	2,208,371	85,725,368	-3.18%
2023-08-22	39.17	39.78	38.98	39.57	38.84	qfq	2,895,533	114,165,970	1.07%
2023-08-21	40.17	40.38	39.14	39.15	38.43	qfq	2,276,241	90,434,052	-2.37%
2023-08-18	40.49	40.93	40.10	40.10	39.36	qfq	2,492,701	101,209,741	-0.59%
2023-08-17	39.30	40.65	39.18	40.34	39.59	qfq	3,374,978	135,079,391	2.05%
2023-08-16	40.10	40.51	39.48	39.53	38.80	qfq	2,280,902	91,037,731	-1.54%
2023-08-15	40.37	40.70	39.72	40.15	39.41	qfq	2,307,900	92,343,519	-0.57%
2023-08-14	40.16	40.47	39.75	40.38	39.63	qfq	2,594,300	103,944,605	-0.62%
2023-08-11	41.42	41.59	40.63	40.63	39.88	qfq	2,133,001	87,312,763	-1.86%
2023-08-10	41.25	41.74	41.02	41.40	40.63	qfq	1,283,797	53,268,458	0.36%
2023-08-09	41.39	41.57	41.05	41.25	40.49	qfq	1,677,989	69,277,174	-0.34%
2023-08-08	41.81	41.97	41.00	41.39	40.62	qfq	2,614,567	108,089,267	-1.69%
2023-08-07	42.10	42.23	41.71	42.10	41.32	qfq	2,240,025	94,021,316	0.05%
2023-08-04	41.81	42.66	41.68	42.08	41.30	qfq	3,099,393	130,454,705	1.03%
2023-08-03	41.51	41.99	41.41	41.65	40.88	qfq	1,597,694	66,620,259	-0.12%
2023-08-02	41.70	42.00	41.48	41.70	40.93	qfq	1,753,399	73,051,243	-0.43%
2023-08-01	42.00	42.22	41.71	41.88	41.10	qfq	2,783,103	116,714,310	0.07%
2023-07-31	41.44	42.13	41.44	41.85	41.08	qfq	3,817,028	159,661,570	0.87%
2023-07-28	41.08	41.60	40.72	41.49	40.72	qfq	3,623,540	149,516,373	1.89%
2023-07-27	41.53	41.69	40.47	40.72	39.97	qfq	3,365,759	137,974,970	-1.52%
2023-07-26	41.50	41.68	41.21	41.35	40.58	qfq	2,136,602	88,334,297	-0.60%
2023-07-25	40.93	41.68	40.91	41.60	40.83	qfq	3,108,231	128,593,803	2.24%
2023-07-24	40.89	41.11	40.62	40.69	39.94	qfq	2,114,481	86,353,084	-0.46%
2023-07-21	41.02	41.30	40.80	40.88	40.12	qfq	2,705,074	110,936,912	-0.34%
2023-07-20	41.90	42.06	41.01	41.02	40.26	qfq	3,238,286	134,061,543	-1.65%
2023-07-19	42.09	42.30	41.47	41.71	40.94	qfq	3,321,152	138,576,230	-1.07%
2023-07-18	42.37	42.37	41.91	42.16	41.38	qfq	2,903,021	122,199,751	-0.52%