SECURITY DETAIL · RAW DATA

上能电气300827.SZ

ASZSECNYSTOCK

最近收盘价23.652026-07-17

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）13,540,666

成交额（元）325,416,970

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 4 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
2026-05-19	2026-05-27	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-26	2025-07-04	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-26	2025-07-04	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-07	cash_dividend	0.1	—	—	—	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	24.05	24.48	23.50	23.65	23.65	qfq	13,540,666	325,416,970	-1.99%
2026-07-16	24.12	24.59	23.81	24.13	24.13	qfq	8,312,494	201,559,565	-0.54%
2026-07-15	24.22	24.80	24.00	24.26	24.26	qfq	8,361,977	203,588,323	0.37%
2026-07-14	24.09	24.28	23.50	24.17	24.17	qfq	8,649,329	206,860,996	0.33%
2026-07-13	24.90	25.27	24.00	24.09	24.09	qfq	10,692,723	261,332,299	-3.41%
2026-07-10	25.15	25.55	24.58	24.94	24.94	qfq	12,668,422	318,303,527	0.16%
2026-07-09	24.77	24.96	23.84	24.90	24.90	qfq	14,130,066	345,729,648	0.40%
2026-07-08	26.00	26.04	24.80	24.80	24.80	qfq	12,465,617	313,759,511	-3.88%
2026-07-07	26.80	26.80	25.69	25.80	25.80	qfq	9,937,024	259,536,484	-3.19%
2026-07-06	26.88	27.54	26.53	26.65	26.65	qfq	10,633,640	287,361,039	-1.30%
2026-07-03	28.42	28.46	27.00	27.00	27.00	qfq	16,809,718	464,739,467	-4.59%
2026-07-02	28.20	28.78	28.17	28.30	28.30	qfq	13,517,257	383,664,186	-2.08%
2026-07-01	30.60	30.64	28.16	28.90	28.90	qfq	31,079,800	898,177,327	-6.14%
2026-06-30	30.26	30.88	29.93	30.79	30.79	qfq	17,035,756	521,255,928	3.32%
2026-06-29	28.83	30.38	28.73	29.80	29.80	qfq	18,991,137	564,908,552	3.72%
2026-06-26	29.30	29.89	28.73	28.73	28.73	qfq	16,318,201	477,598,271	-0.24%
2026-06-25	29.22	29.46	28.50	28.80	28.80	qfq	14,209,010	409,954,206	-2.34%
2026-06-24	29.41	29.73	28.94	29.49	29.49	qfq	10,430,281	305,527,584	0.17%
2026-06-23	30.85	30.98	29.40	29.44	29.44	qfq	15,990,619	479,318,064	-5.34%
2026-06-22	29.77	31.20	29.68	31.10	31.10	qfq	20,523,223	626,087,808	3.32%
2026-06-18	30.18	30.33	29.65	30.10	30.10	qfq	14,189,153	425,137,716	-0.76%
2026-06-17	31.06	31.37	30.10	30.33	30.33	qfq	16,636,453	508,830,814	-3.32%
2026-06-16	30.71	31.60	30.32	31.37	31.37	qfq	17,383,855	541,994,715	2.18%
2026-06-15	30.41	30.80	30.25	30.70	30.70	qfq	12,691,572	387,409,494	1.55%
2026-06-12	30.27	30.86	29.87	30.23	30.23	qfq	16,524,615	500,670,072	1.34%
2026-06-11	30.00	30.70	29.56	29.83	29.83	qfq	18,480,048	555,366,721	-2.07%
2026-06-10	29.39	31.00	28.69	30.46	30.46	qfq	24,243,401	717,447,875	3.75%
2026-06-09	29.15	29.56	28.15	29.36	29.36	qfq	17,599,229	506,037,197	2.44%
2026-06-08	29.30	30.00	28.30	28.66	28.66	qfq	16,078,233	467,660,145	-4.21%
2026-06-05	31.10	31.19	29.76	29.92	29.92	qfq	17,162,978	517,450,792	-3.36%
2026-06-04	31.51	31.85	30.72	30.96	30.96	qfq	16,842,641	524,802,169	-2.79%
2026-06-03	32.43	32.66	31.61	31.85	31.85	qfq	15,531,191	498,893,985	-1.48%
2026-06-02	33.23	33.79	31.52	32.33	32.33	qfq	18,635,279	602,566,332	-3.55%
2026-06-01	33.06	34.03	33.06	33.52	33.52	qfq	15,533,000	521,804,827	1.39%
2026-05-29	35.31	35.54	32.90	33.06	33.06	qfq	25,585,554	868,976,614	-7.08%
2026-05-28	36.29	36.51	35.27	35.58	35.58	qfq	20,098,890	717,127,653	-2.92%
2026-05-27	36.10	37.79	36.02	36.65	36.65	qfq	22,701,653	840,866,528	0.69%
2026-05-26	36.00	36.83	35.10	36.40	36.28	qfq	20,494,208	737,629,621	0.44%
2026-05-25	37.24	37.39	36.12	36.24	36.12	qfq	28,823,997	1,051,328,823	-4.10%
2026-05-22	37.91	38.90	37.56	37.79	37.67	qfq	25,161,937	958,939,242	0.96%
2026-05-21	39.80	40.12	37.40	37.43	37.31	qfq	41,196,898	1,597,195,208	-6.31%
2026-05-20	38.50	40.30	38.01	39.95	39.82	qfq	43,885,642	1,735,602,889	2.33%
2026-05-19	38.56	39.80	38.40	39.04	38.91	qfq	25,644,541	1,002,784,757	0.72%
2026-05-18	38.00	39.35	37.59	38.76	38.63	qfq	23,507,114	909,146,603	-0.05%
2026-05-15	38.14	39.87	36.50	38.78	38.65	qfq	42,058,347	1,600,782,676	2.13%
2026-05-14	40.95	40.97	37.95	37.97	37.85	qfq	41,861,398	1,638,727,970	-6.48%
2026-05-13	39.31	40.80	39.10	40.60	40.47	qfq	39,628,618	1,600,103,266	2.89%
2026-05-12	39.69	40.58	39.23	39.46	39.33	qfq	39,380,512	1,568,031,263	-0.53%
2026-05-11	38.61	39.95	38.61	39.67	39.54	qfq	44,304,606	1,747,541,766	3.96%
2026-05-08	38.11	38.80	37.85	38.16	38.03	qfq	25,401,353	971,322,878	-1.04%
2026-05-07	38.68	39.37	38.22	38.56	38.43	qfq	32,831,146	1,269,287,805	0.10%
2026-05-06	37.83	38.75	37.55	38.52	38.39	qfq	31,864,450	1,222,099,385	1.82%
2026-04-30	37.49	38.09	36.91	37.83	37.71	qfq	28,499,904	1,069,372,977	0.69%
2026-04-29	36.22	37.98	36.00	37.57	37.45	qfq	36,712,814	1,372,740,524	3.73%
2026-04-28	36.51	37.25	36.00	36.22	36.10	qfq	19,861,619	725,059,044	-1.90%
2026-04-27	36.58	37.35	35.88	36.92	36.80	qfq	21,336,556	783,152,026	-0.30%
2026-04-24	37.46	37.68	36.65	37.03	36.91	qfq	36,405,950	1,352,226,180	-4.95%
2026-04-23	37.53	38.97	37.17	38.96	38.83	qfq	54,469,487	2,085,070,471	5.67%
2026-04-22	37.35	37.45	36.50	36.87	36.75	qfq	30,169,935	1,110,681,616	-1.97%
2026-04-21	38.18	38.46	37.30	37.61	37.49	qfq	20,511,886	774,809,845	-1.29%
2026-04-20	37.65	38.38	37.50	38.10	37.98	qfq	22,150,339	841,942,847	1.20%
2026-04-17	37.80	38.25	37.38	37.65	37.53	qfq	21,688,604	817,079,174	-1.26%
2026-04-16	37.75	38.40	37.25	38.13	38.00	qfq	23,018,611	875,007,545	1.90%
2026-04-15	38.65	38.72	37.33	37.42	37.30	qfq	30,080,028	1,141,237,104	-3.08%
2026-04-14	38.06	38.64	37.60	38.61	38.48	qfq	31,110,811	1,187,617,204	1.50%
2026-04-13	37.66	38.58	37.23	38.04	37.92	qfq	29,875,307	1,135,486,768	0.71%
2026-04-10	37.77	39.22	37.51	37.77	37.65	qfq	40,796,519	1,566,780,347	0.35%
2026-04-09	35.81	38.06	35.11	37.64	37.52	qfq	42,307,138	1,550,482,375	3.49%
2026-04-08	35.79	36.42	35.65	36.37	36.25	qfq	31,229,143	1,127,416,458	3.38%
2026-04-07	34.60	35.70	34.60	35.18	35.06	qfq	21,805,396	765,040,912	0.51%
2026-04-03	37.38	37.80	34.56	35.00	34.89	qfq	42,649,147	1,524,916,164	-6.79%
2026-04-02	39.00	39.62	36.80	37.55	37.43	qfq	48,772,468	1,852,310,272	-5.37%
2026-04-01	39.88	40.35	37.78	39.68	39.55	qfq	45,441,552	1,792,336,406	2.06%
2026-03-31	41.49	42.24	38.80	38.88	38.75	qfq	54,394,048	2,205,699,381	-7.43%
2026-03-30	44.07	44.50	40.80	42.00	41.86	qfq	51,495,334	2,173,062,430	-2.51%
2026-03-27	43.58	45.98	42.63	43.08	42.94	qfq	65,129,335	2,852,826,885	-4.10%
2026-03-26	43.46	47.10	42.00	44.92	44.77	qfq	96,497,770	4,313,087,142	0.90%
2026-03-25	42.82	44.89	41.51	44.52	44.37	qfq	105,758,824	4,585,975,610	5.62%
2026-03-24	41.92	42.82	39.91	42.15	42.01	qfq	84,430,562	3,510,795,329	1.22%
2026-03-23	44.02	44.51	41.01	41.64	41.50	qfq	111,741,432	4,780,596,536	-7.32%
2026-03-20	37.00	44.93	36.60	44.93	44.78	qfq	134,183,948	5,779,478,039	20.01%
2026-03-19	36.78	38.28	36.50	37.44	37.32	qfq	29,853,784	1,120,449,967	0.65%
2026-03-18	37.30	37.45	36.41	37.20	37.08	qfq	21,134,082	780,128,288	0.54%
2026-03-17	38.31	39.12	36.94	37.00	36.88	qfq	31,254,609	1,186,067,729	-3.77%
2026-03-16	40.74	40.98	38.13	38.45	38.32	qfq	35,333,703	1,375,185,074	-3.88%
2026-03-13	41.49	43.05	39.90	40.00	39.87	qfq	53,721,712	2,212,141,966	-5.33%
2026-03-12	41.00	42.62	39.82	42.25	42.11	qfq	60,549,766	2,505,211,031	4.40%
2026-03-11	39.70	42.49	39.43	40.47	40.34	qfq	57,398,545	2,363,924,740	1.35%
2026-03-10	39.72	40.03	38.88	39.93	39.80	qfq	35,967,450	1,424,937,833	-0.42%
2026-03-09	38.29	40.50	38.20	40.10	39.97	qfq	44,112,701	1,746,632,497	3.27%
2026-03-06	37.06	39.15	36.65	38.83	38.70	qfq	36,647,626	1,405,216,694	3.77%
2026-03-05	37.94	38.34	37.20	37.42	37.30	qfq	25,212,387	953,130,948	-0.32%
2026-03-04	35.85	38.08	35.70	37.54	37.42	qfq	25,525,276	952,512,163	2.01%
2026-03-03	37.66	39.25	36.79	36.80	36.68	qfq	37,161,770	1,413,305,936	-0.16%
2026-03-02	35.53	37.37	35.38	36.86	36.74	qfq	22,856,584	836,883,093	1.88%
2026-02-27	35.81	36.56	35.80	36.18	36.06	qfq	14,025,141	507,879,410	0.44%
2026-02-26	36.30	36.38	35.60	36.02	35.90	qfq	15,766,351	566,389,574	-1.02%
2026-02-25	36.02	36.87	35.88	36.39	36.27	qfq	14,651,941	533,039,632	0.80%
2026-02-24	35.57	36.35	35.46	36.10	35.98	qfq	12,554,387	451,800,796	2.88%
2026-02-13	35.61	35.93	35.08	35.09	34.97	qfq	9,780,815	347,745,930	-2.07%
2026-02-12	35.77	36.13	35.38	35.83	35.71	qfq	10,134,366	362,713,412	0.17%
2026-02-11	35.98	36.30	35.74	35.77	35.65	qfq	8,463,413	304,036,342	-0.61%
2026-02-10	36.59	36.82	35.88	35.99	35.87	qfq	13,997,561	505,917,908	-2.36%
2026-02-09	36.20	37.20	35.95	36.86	36.74	qfq	15,188,863	557,601,231	3.08%
2026-02-06	36.40	36.56	35.73	35.76	35.64	qfq	17,177,063	619,731,450	-2.45%
2026-02-05	38.00	38.00	36.60	36.66	36.54	qfq	18,660,305	693,602,341	-5.39%
2026-02-04	37.18	38.89	37.02	38.75	38.62	qfq	25,556,831	973,135,118	4.08%
2026-02-03	37.00	37.50	36.62	37.23	37.11	qfq	14,505,586	538,576,947	1.50%
2026-02-02	37.10	38.20	36.60	36.68	36.56	qfq	17,218,783	646,750,336	-1.08%
2026-01-30	36.25	37.70	35.70	37.08	36.96	qfq	15,521,182	570,164,792	1.98%
2026-01-29	36.52	37.52	36.29	36.36	36.24	qfq	15,592,689	574,537,513	-1.38%
2026-01-28	37.66	38.00	36.70	36.87	36.75	qfq	18,431,106	684,093,789	-2.49%
2026-01-27	38.78	39.00	36.65	37.81	37.69	qfq	27,066,693	1,018,477,765	-3.67%
2026-01-26	40.88	41.16	39.00	39.25	39.12	qfq	27,693,383	1,100,896,093	-4.10%
2026-01-23	38.28	41.50	37.61	40.93	40.80	qfq	47,700,408	1,901,708,020	3.36%
2026-01-22	39.32	40.19	38.77	39.60	39.47	qfq	21,768,161	859,563,886	0.41%
2026-01-21	38.88	39.91	38.60	39.44	39.31	qfq	18,478,477	726,581,281	-0.40%
2026-01-20	41.60	41.89	38.68	39.60	39.47	qfq	34,928,849	1,408,664,501	-6.18%
2026-01-19	39.51	42.50	39.39	42.21	42.07	qfq	36,985,911	1,525,510,974	4.58%
2026-01-16	41.85	43.00	40.35	40.36	40.23	qfq	31,771,652	1,320,059,971	-1.68%
2026-01-15	39.90	41.52	39.54	41.05	40.92	qfq	30,912,407	1,251,608,685	0.98%
2026-01-14	41.00	42.90	39.33	40.65	40.52	qfq	58,880,167	2,433,408,364	-3.42%
2026-01-13	38.83	42.09	37.56	42.09	41.95	qfq	65,813,246	2,627,603,860	8.06%
2026-01-12	38.48	39.38	37.80	38.95	38.82	qfq	39,830,756	1,532,195,366	-0.66%
2026-01-09	39.86	40.77	38.90	39.21	39.08	qfq	39,167,046	1,555,409,023	-1.18%
2026-01-08	39.00	40.32	38.48	39.68	39.55	qfq	37,880,365	1,503,775,498	1.04%
2026-01-07	38.01	39.50	38.01	39.27	39.14	qfq	43,399,093	1,685,702,379	0.90%
2026-01-06	35.39	39.88	35.30	38.92	38.79	qfq	64,974,342	2,489,802,218	11.52%
2026-01-05	34.28	34.92	34.10	34.90	34.79	qfq	18,756,869	648,453,590	1.99%
2025-12-31	35.50	35.54	34.21	34.22	34.11	qfq	22,706,635	784,055,179	-3.11%
2025-12-30	35.50	35.63	35.02	35.32	35.20	qfq	21,350,075	755,093,789	-1.86%
2025-12-29	37.03	37.37	35.81	35.99	35.87	qfq	36,256,059	1,320,773,290	-4.10%
2025-12-26	38.20	38.78	37.49	37.53	37.41	qfq	45,203,601	1,720,874,003	-0.64%
2025-12-25	36.79	38.28	36.66	37.77	37.65	qfq	41,335,236	1,552,336,869	3.03%
2025-12-24	36.32	37.00	35.59	36.66	36.54	qfq	27,984,769	1,024,250,684	0.47%
2025-12-23	36.15	37.20	35.45	36.49	36.37	qfq	31,903,319	1,161,240,799	0.88%
2025-12-22	34.89	37.00	34.89	36.17	36.05	qfq	32,710,091	1,187,907,995	3.91%
2025-12-19	34.56	35.58	34.56	34.81	34.70	qfq	22,358,955	783,081,512	1.43%
2025-12-18	35.89	35.89	34.20	34.32	34.21	qfq	31,157,031	1,082,561,233	-5.35%
2025-12-17	35.00	36.60	34.81	36.26	36.14	qfq	25,582,091	913,336,210	3.42%
2025-12-16	36.43	36.54	34.35	35.06	34.94	qfq	29,554,860	1,040,001,599	-4.86%
2025-12-15	36.01	37.73	35.94	36.85	36.73	qfq	40,166,603	1,487,154,913	1.38%
2025-12-12	34.82	36.59	34.79	36.35	36.23	qfq	42,290,882	1,512,829,634	5.48%
2025-12-11	34.38	35.57	34.38	34.46	34.35	qfq	25,017,598	874,845,783	0.58%
2025-12-10	36.00	36.36	33.85	34.26	34.15	qfq	33,776,112	1,160,795,783	-4.41%
2025-12-09	35.40	36.49	35.20	35.84	35.72	qfq	26,263,947	944,003,048	0.25%
2025-12-08	35.50	36.01	34.90	35.75	35.63	qfq	25,186,284	898,017,765	0.53%
2025-12-05	35.01	35.86	34.74	35.56	35.44	qfq	21,416,837	758,242,426	1.86%
2025-12-04	35.51	35.75	34.66	34.91	34.80	qfq	20,200,477	707,159,575	-1.99%
2025-12-03	36.29	36.68	35.20	35.62	35.50	qfq	24,151,637	865,282,910	-1.55%
2025-12-02	36.73	37.16	36.01	36.18	36.06	qfq	20,649,626	752,604,498	-2.22%
2025-12-01	37.52	37.89	36.40	37.00	36.88	qfq	27,949,818	1,031,389,086	-0.94%
2025-11-28	36.28	38.35	36.00	37.35	37.23	qfq	41,105,021	1,539,585,524	2.61%
2025-11-27	36.23	37.93	36.23	36.40	36.28	qfq	46,576,253	1,724,624,978	0.52%
2025-11-26	37.87	37.98	36.10	36.21	36.09	qfq	49,518,165	1,815,159,626	-5.36%
2025-11-25	37.85	39.22	37.82	38.26	38.13	qfq	35,081,856	1,352,342,897	1.81%
2025-11-24	38.16	38.70	37.00	37.58	37.46	qfq	32,201,047	1,213,744,466	-0.66%
2025-11-21	38.96	39.85	37.70	37.83	37.71	qfq	45,255,490	1,746,461,634	-6.43%
2025-11-20	41.10	42.93	40.27	40.43	40.30	qfq	59,057,782	2,446,009,658	-0.42%
2025-11-19	40.44	41.38	39.61	40.60	40.47	qfq	46,857,786	1,887,150,638	-0.56%
2025-11-18	43.20	43.65	40.03	40.83	40.70	qfq	70,147,651	2,894,533,542	-8.12%
2025-11-17	45.34	46.30	43.56	44.44	44.29	qfq	72,402,759	3,229,360,830	-2.76%
2025-11-14	45.00	49.47	44.65	45.70	45.55	qfq	120,217,609	5,580,236,023	2.37%
2025-11-13	37.51	44.64	37.51	44.64	44.49	qfq	93,128,584	3,893,953,576	20.00%
2025-11-12	37.17	38.50	34.93	37.20	37.08	qfq	64,982,302	2,390,209,939	-1.48%
2025-11-11	36.17	40.99	35.99	37.76	37.64	qfq	78,318,819	2,995,180,928	5.27%
2025-11-10	35.10	36.00	33.88	35.87	35.75	qfq	55,553,623	1,953,391,395	3.37%
2025-11-07	34.29	35.36	34.28	34.70	34.59	qfq	46,961,597	1,633,788,825	-0.57%
2025-11-06	35.10	36.38	34.71	34.90	34.79	qfq	76,105,063	2,700,500,967	-0.03%
2025-11-05	32.01	35.25	31.74	34.91	34.80	qfq	65,708,529	2,235,206,486	4.43%
2025-11-04	34.47	35.91	32.62	33.43	33.32	qfq	63,221,407	2,162,904,206	-1.09%
2025-11-03	32.25	33.80	32.25	33.80	33.69	qfq	48,170,808	1,591,786,922	4.90%
2025-10-31	31.55	33.32	31.55	32.22	32.11	qfq	44,728,269	1,460,518,527	2.68%
2025-10-30	32.02	32.93	31.26	31.38	31.28	qfq	46,237,840	1,482,076,969	-2.64%
2025-10-29	29.03	32.30	28.95	32.23	32.12	qfq	53,891,950	1,674,717,123	8.41%
2025-10-28	30.29	30.30	29.68	29.73	29.63	qfq	20,515,516	615,205,041	-1.95%
2025-10-27	30.80	30.80	29.87	30.32	30.22	qfq	24,993,494	757,734,873	0.83%
2025-10-24	29.29	30.61	29.29	30.07	29.97	qfq	24,018,467	721,381,876	3.01%
2025-10-23	29.13	29.48	28.45	29.19	29.09	qfq	16,091,655	463,956,747	-0.48%
2025-10-22	29.85	29.99	29.27	29.33	29.23	qfq	14,544,195	429,126,066	-2.17%
2025-10-21	30.07	30.48	29.55	29.98	29.88	qfq	17,021,538	510,571,049	0.27%
2025-10-20	29.78	30.09	29.29	29.90	29.80	qfq	17,604,656	524,240,143	2.47%
2025-10-17	31.58	31.60	29.08	29.18	29.08	qfq	34,527,677	1,032,045,221	-7.66%
2025-10-16	31.94	32.49	31.31	31.60	31.50	qfq	23,262,022	740,447,224	-1.43%
2025-10-15	31.73	32.28	30.10	32.06	31.95	qfq	27,176,967	854,551,851	1.14%
2025-10-14	32.49	33.77	31.53	31.70	31.60	qfq	34,317,500	1,121,659,877	-1.09%
2025-10-13	30.00	32.34	30.00	32.05	31.94	qfq	34,959,117	1,093,151,505	1.36%
2025-10-10	36.00	36.00	31.60	31.62	31.52	qfq	70,980,217	2,353,434,920	-13.72%
2025-10-09	36.99	37.57	35.60	36.65	36.53	qfq	60,892,568	2,216,579,433	0.08%
2025-09-30	35.37	37.94	34.50	36.62	36.50	qfq	75,469,206	2,763,528,545	3.65%
2025-09-29	33.01	37.00	32.88	35.33	35.21	qfq	77,745,546	2,727,507,672	8.94%
2025-09-26	33.44	34.57	31.99	32.43	32.32	qfq	39,221,546	1,312,017,214	-4.42%
2025-09-25	34.01	34.65	33.10	33.93	33.82	qfq	50,970,627	1,718,299,247	-1.71%
2025-09-24	32.77	35.00	32.50	34.52	34.41	qfq	68,885,638	2,352,474,429	3.51%
2025-09-23	31.58	33.65	31.37	33.35	33.24	qfq	69,228,096	2,255,811,875	5.34%
2025-09-22	31.56	31.88	31.03	31.66	31.56	qfq	28,676,869	898,517,167	0.48%
2025-09-19	32.02	32.47	31.42	31.51	31.41	qfq	35,894,808	1,144,465,684	-1.93%
2025-09-18	32.71	33.34	31.80	32.13	32.02	qfq	52,656,147	1,712,989,293	-1.74%
2025-09-17	33.13	33.76	32.48	32.70	32.59	qfq	51,591,442	1,699,979,590	-1.83%
2025-09-16	33.95	34.00	32.20	33.31	33.20	qfq	67,973,426	2,254,667,888	-0.12%
2025-09-15	34.65	36.69	33.31	33.35	33.24	qfq	85,028,914	3,001,183,235	-2.49%
2025-09-12	33.30	35.52	32.56	34.20	34.09	qfq	79,901,061	2,711,560,751	1.18%
2025-09-11	33.15	33.81	32.00	33.80	33.69	qfq	67,724,337	2,227,605,370	1.50%
2025-09-10	35.40	35.77	32.60	33.30	33.19	qfq	94,003,259	3,195,016,884	-9.93%
2025-09-09	34.51	38.33	34.08	36.97	36.85	qfq	105,063,182	3,819,126,517	3.38%
2025-09-08	36.08	36.66	33.67	35.76	35.64	qfq	98,802,948	3,473,438,801	0.85%
2025-09-05	32.80	37.10	32.50	35.46	35.34	qfq	129,827,340	4,544,992,479	3.93%
2025-09-04	31.00	36.13	31.00	34.12	34.01	qfq	141,042,574	4,708,094,320	13.32%
2025-09-03	25.29	30.11	25.10	30.11	30.01	qfq	104,514,955	2,859,524,264	20.01%
2025-09-02	24.90	26.16	24.44	25.09	25.01	qfq	56,015,893	1,413,283,254	0.84%
2025-09-01	24.99	25.08	24.53	24.88	24.80	qfq	21,200,975	525,062,742	-0.04%
2025-08-29	24.40	25.29	23.96	24.89	24.81	qfq	36,042,659	891,189,679	1.76%
2025-08-28	23.99	24.56	23.32	24.46	24.38	qfq	33,201,381	798,533,774	0.91%
2025-08-27	24.50	25.17	24.20	24.24	24.16	qfq	32,417,261	803,786,286	-1.42%
2025-08-26	24.99	25.11	24.52	24.59	24.51	qfq	21,469,923	531,009,471	-1.80%
2025-08-25	24.68	25.16	24.56	25.04	24.96	qfq	32,122,851	798,770,364	1.83%
2025-08-22	24.17	24.78	24.16	24.59	24.51	qfq	21,226,484	521,243,210	1.36%
2025-08-21	24.40	24.68	24.11	24.26	24.18	qfq	16,474,804	401,206,261	-1.26%
2025-08-20	24.60	24.99	24.03	24.57	24.49	qfq	19,436,058	474,226,362	0.08%
2025-08-19	24.74	25.09	24.46	24.55	24.47	qfq	21,240,927	524,980,581	-0.97%
2025-08-18	24.87	25.20	24.44	24.79	24.71	qfq	28,471,063	705,885,628	0.77%
2025-08-15	24.09	24.99	24.04	24.60	24.52	qfq	32,683,998	804,127,151	2.12%
2025-08-14	24.45	24.70	23.73	24.09	24.01	qfq	22,113,274	535,985,230	-2.15%
2025-08-13	24.24	24.78	24.08	24.62	24.54	qfq	26,510,415	648,531,620	1.57%
2025-08-12	24.11	24.29	23.85	24.24	24.16	qfq	16,960,917	408,570,664	0.58%
2025-08-11	23.88	24.24	23.60	24.10	24.02	qfq	21,947,331	526,788,337	0.79%
2025-08-08	23.08	24.73	23.04	23.91	23.83	qfq	36,140,724	867,483,881	3.33%
2025-08-07	23.52	23.70	22.98	23.14	23.06	qfq	12,518,286	290,075,379	-1.74%
2025-08-06	23.18	24.18	23.05	23.55	23.47	qfq	16,153,455	381,764,677	1.07%
2025-08-05	22.92	23.32	22.86	23.30	23.22	qfq	10,971,923	252,974,442	1.66%
2025-08-04	23.09	23.09	22.67	22.92	22.84	qfq	11,367,005	259,450,811	-1.42%
2025-08-01	22.80	23.59	22.76	23.25	23.17	qfq	18,066,411	421,432,996	1.93%
2025-07-31	23.04	23.45	22.70	22.81	22.74	qfq	13,120,813	301,621,920	-1.43%
2025-07-30	23.52	23.60	23.00	23.14	23.06	qfq	14,047,673	326,763,792	-2.24%
2025-07-29	23.21	23.69	23.02	23.67	23.59	qfq	17,690,664	413,440,382	1.98%
2025-07-28	23.91	24.00	23.11	23.21	23.13	qfq	23,193,603	544,112,093	-3.37%
2025-07-25	24.29	24.41	23.90	24.02	23.94	qfq	14,249,455	343,266,308	-1.15%
2025-07-24	23.76	24.40	23.71	24.30	24.22	qfq	18,197,394	439,565,711	1.55%
2025-07-23	24.71	24.87	23.88	23.93	23.85	qfq	21,431,448	521,198,086	-2.96%
2025-07-22	23.75	24.99	23.56	24.66	24.58	qfq	32,190,455	784,102,769	3.83%
2025-07-21	23.65	23.77	23.48	23.75	23.67	qfq	14,601,807	344,967,128	0.55%
2025-07-18	23.63	24.00	23.46	23.62	23.54	qfq	16,348,170	386,799,007	-0.21%
2025-07-17	24.03	24.27	23.40	23.67	23.59	qfq	23,717,221	563,072,069	-0.71%
2025-07-16	23.75	24.13	23.50	23.84	23.76	qfq	17,003,179	405,332,423	-0.17%
2025-07-15	24.75	24.93	23.63	23.88	23.80	qfq	31,356,242	757,278,909	-4.25%
2025-07-14	24.65	25.05	24.51	24.94	24.86	qfq	20,975,718	520,047,493	-0.20%
2025-07-11	25.03	25.11	24.52	24.99	24.91	qfq	29,986,484	744,132,181	-0.12%
2025-07-10	23.89	25.33	23.70	25.02	24.94	qfq	45,753,884	1,130,666,068	4.69%
2025-07-09	24.19	24.47	23.76	23.90	23.82	qfq	32,931,198	793,416,344	-1.12%
2025-07-08	22.75	24.96	22.60	24.17	24.09	qfq	47,285,041	1,131,689,404	5.82%
2025-07-07	22.02	23.50	22.00	22.84	22.77	qfq	25,664,555	581,468,840	2.65%
2025-07-04	22.78	22.78	22.00	22.25	22.18	qfq	22,578,884	503,442,062	-29.57%
2025-07-03	31.85	32.20	31.10	31.59	22.45	qfq	23,542,620	743,146,699	-0.41%
2025-07-02	30.79	31.77	30.40	31.72	22.55	qfq	23,485,393	731,216,779	2.99%
2025-07-01	30.31	31.14	30.06	30.80	21.89	qfq	13,622,417	415,285,501	0.82%
2025-06-30	30.40	30.80	30.29	30.55	21.71	qfq	14,199,252	433,369,461	1.43%
2025-06-27	29.97	31.20	29.92	30.12	21.41	qfq	16,705,879	508,987,182	1.24%
2025-06-26	30.28	30.49	29.68	29.75	21.15	qfq	15,523,546	466,577,434	-2.20%
2025-06-25	30.70	30.76	29.92	30.42	21.62	qfq	18,991,425	574,220,998	-0.62%
2025-06-24	29.80	30.74	29.51	30.61	21.76	qfq	24,039,885	725,786,669	2.75%
2025-06-23	28.45	30.50	28.37	29.79	21.17	qfq	21,435,179	634,099,535	3.69%
2025-06-20	29.27	30.05	28.65	28.73	20.42	qfq	15,356,687	449,157,467	-1.84%
2025-06-19	29.05	30.36	28.91	29.27	20.81	qfq	25,834,850	763,218,054	-0.85%
2025-06-18	27.18	30.38	27.13	29.52	20.98	qfq	37,287,840	1,094,285,315	9.13%
2025-06-17	27.19	27.25	26.95	27.05	19.23	qfq	4,078,984	110,397,843	-0.37%
2025-06-16	26.62	27.28	26.50	27.15	19.30	qfq	4,913,005	133,242,287	1.69%
2025-06-13	27.21	27.49	26.70	26.70	18.98	qfq	7,657,498	206,614,872	-2.55%
2025-06-12	27.69	27.69	27.31	27.40	19.48	qfq	6,124,641	168,235,661	-1.37%
2025-06-11	27.51	28.10	27.51	27.78	19.75	qfq	5,716,554	159,191,696	0.94%
2025-06-10	27.89	28.36	27.20	27.52	19.56	qfq	8,754,816	243,312,162	-1.61%
2025-06-09	27.60	28.09	27.50	27.97	19.88	qfq	5,756,958	160,560,500	1.64%
2025-06-06	27.61	27.74	27.41	27.52	19.56	qfq	4,705,272	129,513,878	-0.11%
2025-06-05	27.46	27.57	27.17	27.55	19.58	qfq	5,511,899	151,159,565	0.92%
2025-06-04	26.83	27.52	26.83	27.30	19.40	qfq	5,740,553	156,657,724	1.34%
2025-06-03	26.65	27.06	26.60	26.94	19.15	qfq	4,107,903	110,432,952	0.34%
2025-05-30	27.25	27.26	26.83	26.85	19.08	qfq	4,507,798	121,481,181	-1.72%
2025-05-29	26.75	27.45	26.66	27.32	19.42	qfq	6,091,492	165,940,687	1.75%
2025-05-28	27.15	27.32	26.70	26.85	19.08	qfq	5,395,440	145,555,690	-0.78%
2025-05-27	27.87	27.87	26.89	27.06	19.23	qfq	7,787,724	211,652,146	-2.91%
2025-05-26	27.70	27.95	27.65	27.87	19.81	qfq	4,778,810	132,870,743	0.61%
2025-05-23	28.22	28.59	27.68	27.70	19.69	qfq	7,550,817	212,352,203	-1.98%
2025-05-22	28.68	28.90	28.21	28.26	20.09	qfq	7,225,413	205,584,937	-1.84%
2025-05-21	29.16	29.39	28.68	28.79	20.46	qfq	6,957,374	201,121,777	-1.03%
2025-05-20	29.26	29.39	28.83	29.09	20.68	qfq	6,622,242	192,139,110	-0.55%
2025-05-19	29.05	29.45	28.83	29.25	20.79	qfq	6,368,987	185,772,376	0.14%
2025-05-16	29.20	30.05	29.12	29.21	20.76	qfq	8,326,490	245,555,478	0.03%
2025-05-15	30.08	30.08	29.16	29.20	20.76	qfq	10,008,628	294,607,964	-3.25%
2025-05-14	30.30	30.44	29.78	30.18	21.45	qfq	13,711,132	411,919,680	-1.44%
2025-05-13	30.50	31.98	30.05	30.62	21.76	qfq	24,708,440	767,910,558	1.73%
2025-05-12	29.65	30.22	29.60	30.10	21.40	qfq	11,302,909	337,580,512	3.44%
2025-05-09	29.79	29.85	28.88	29.10	20.68	qfq	9,715,578	283,913,149	-2.77%
2025-05-08	29.35	30.45	29.20	29.93	21.27	qfq	12,441,030	373,106,082	1.56%
2025-05-07	29.93	30.70	29.18	29.47	20.95	qfq	11,624,660	346,458,804	-0.41%
2025-05-06	28.10	29.59	28.01	29.59	21.03	qfq	17,034,106	493,867,130	6.02%
2025-04-30	28.01	28.18	27.80	27.91	19.84	qfq	8,977,430	251,052,121	0.00%
2025-04-29	27.84	28.91	27.81	27.91	19.84	qfq	11,038,944	311,756,465	0.43%
2025-04-28	28.37	28.84	27.71	27.79	19.75	qfq	9,116,876	256,058,821	-0.96%
2025-04-25	28.25	28.70	27.99	28.06	19.95	qfq	10,143,489	286,428,280	-0.53%
2025-04-24	28.80	28.98	27.84	28.21	20.05	qfq	15,804,703	448,679,110	-0.35%
2025-04-23	27.28	28.84	27.28	28.31	20.12	qfq	17,449,182	489,707,970	4.31%
2025-04-22	27.29	27.57	26.97	27.14	19.29	qfq	8,058,459	219,194,598	-0.88%
2025-04-21	26.60	27.76	26.40	27.38	19.46	qfq	10,299,585	280,768,128	3.05%
2025-04-18	26.77	26.95	26.37	26.57	18.89	qfq	5,352,952	142,235,731	-0.67%
2025-04-17	26.85	27.19	26.65	26.75	19.01	qfq	6,707,598	180,943,177	-0.78%
2025-04-16	27.44	27.73	26.62	26.96	19.16	qfq	9,175,912	248,381,570	-1.75%
2025-04-15	27.47	27.56	27.06	27.44	19.50	qfq	8,160,597	222,605,077	0.37%
2025-04-14	27.52	27.86	27.27	27.34	19.43	qfq	11,872,845	326,925,770	1.86%
2025-04-11	26.66	27.25	26.21	26.84	19.08	qfq	12,576,272	337,918,614	-0.78%
2025-04-10	26.79	27.73	26.65	27.05	19.23	qfq	20,747,540	562,025,450	5.01%
2025-04-09	24.65	26.26	22.65	25.76	18.31	qfq	21,508,731	528,511,425	1.34%
2025-04-08	25.93	26.67	24.60	25.42	18.07	qfq	20,165,866	512,941,012	-0.47%
2025-04-07	28.00	29.30	25.54	25.54	18.15	qfq	21,529,560	579,475,726	-19.99%
2025-04-03	33.05	33.25	31.81	31.92	22.69	qfq	21,442,991	694,486,392	-4.66%
2025-04-02	33.42	33.95	33.28	33.48	23.80	qfq	20,714,786	693,445,013	-1.47%
2025-04-01	31.57	34.15	31.41	33.98	24.15	qfq	37,991,744	1,266,494,667	5.17%
2025-03-31	32.59	34.00	31.40	32.31	22.97	qfq	30,315,110	988,080,320	-0.22%
2025-03-28	30.91	33.10	30.91	32.38	23.02	qfq	33,041,109	1,070,805,256	4.59%
2025-03-27	31.78	31.96	30.84	30.96	22.01	qfq	14,195,904	444,290,453	-3.34%
2025-03-26	31.38	32.46	31.08	32.03	22.77	qfq	20,457,423	652,907,856	1.01%
2025-03-25	30.58	31.94	30.51	31.71	22.54	qfq	19,668,631	619,692,487	3.49%
2025-03-24	31.20	31.25	30.02	30.64	21.78	qfq	11,043,196	337,605,229	-1.54%
2025-03-21	31.55	31.84	31.06	31.12	22.12	qfq	9,287,231	291,329,995	-1.86%
2025-03-20	32.00	32.27	31.67	31.71	22.54	qfq	10,071,323	321,321,836	-1.34%
2025-03-19	31.78	32.68	31.31	32.14	22.85	qfq	19,938,011	638,899,748	0.59%
2025-03-18	31.50	31.95	31.23	31.95	22.71	qfq	14,727,190	465,570,365	1.75%
2025-03-17	31.30	31.95	31.28	31.40	22.32	qfq	14,073,625	444,479,455	0.83%
2025-03-14	30.78	31.29	30.67	31.14	22.13	qfq	13,609,073	423,479,155	1.10%
2025-03-13	30.93	31.14	30.46	30.80	21.89	qfq	11,648,592	358,674,575	-0.77%
2025-03-12	31.21	31.59	31.02	31.04	22.06	qfq	13,361,073	416,488,784	-0.64%
2025-03-11	31.30	31.37	30.68	31.24	22.21	qfq	18,934,638	586,381,970	-2.19%
2025-03-10	33.69	34.25	31.16	31.94	22.70	qfq	36,956,949	1,192,473,803	-5.47%
2025-03-07	34.35	34.39	33.64	33.79	24.02	qfq	14,066,965	477,008,149	-2.28%
2025-03-06	34.16	34.72	33.93	34.58	24.58	qfq	12,850,224	441,065,023	1.38%
2025-03-05	35.12	35.15	33.81	34.11	24.25	qfq	14,797,448	506,780,053	-3.07%
2025-03-04	36.19	36.37	34.70	35.19	25.01	qfq	16,569,590	583,929,148	-2.33%
2025-03-03	34.77	37.44	34.77	36.03	25.61	qfq	30,543,469	1,114,377,956	3.80%
2025-02-28	34.40	36.04	34.31	34.71	24.67	qfq	22,704,124	802,809,774	0.40%
2025-02-27	35.09	35.32	34.05	34.57	24.57	qfq	12,631,864	437,699,291	-1.45%
2025-02-26	34.33	35.30	34.28	35.08	24.93	qfq	16,709,260	581,107,087	2.42%
2025-02-25	34.00	34.58	33.80	34.25	24.34	qfq	11,693,356	399,865,119	-0.29%
2025-02-24	34.80	35.08	33.78	34.35	24.42	qfq	17,863,433	613,865,797	-1.83%
2025-02-21	35.80	36.15	34.69	34.99	24.87	qfq	21,494,879	754,001,031	-2.94%
2025-02-20	36.81	36.81	35.84	36.05	25.62	qfq	12,391,189	448,019,156	-2.75%
2025-02-19	36.50	37.21	36.10	37.07	26.35	qfq	13,801,928	506,901,219	-0.22%
2025-02-18	36.16	37.99	35.96	37.15	26.41	qfq	25,227,971	936,806,839	4.03%
2025-02-17	35.80	36.60	35.46	35.71	25.38	qfq	9,590,712	343,243,882	-0.58%
2025-02-14	35.21	36.36	35.10	35.92	25.53	qfq	14,089,521	506,822,003	1.33%
2025-02-13	35.97	36.25	35.35	35.45	25.20	qfq	12,389,480	443,459,786	-1.77%
2025-02-12	36.00	36.19	35.75	36.09	25.65	qfq	10,920,606	392,723,638	-0.17%
2025-02-11	36.02	36.32	35.50	36.15	25.70	qfq	14,089,813	505,483,728	-0.77%
2025-02-10	38.71	38.71	35.75	36.43	25.89	qfq	29,511,861	1,067,966,446	-6.59%
2025-02-07	37.46	39.15	37.18	39.00	27.72	qfq	14,434,961	554,147,581	4.14%
2025-02-06	37.13	37.56	36.73	37.45	26.62	qfq	9,214,121	342,777,521	0.64%
2025-02-05	38.45	38.68	36.85	37.21	26.45	qfq	8,297,334	311,012,077	-3.25%
2025-01-27	38.99	39.48	38.45	38.46	27.34	qfq	5,145,768	199,585,705	-1.76%
2025-01-24	38.48	39.72	38.03	39.15	27.83	qfq	10,281,610	401,055,192	0.82%
2025-01-23	41.23	41.42	37.50	38.83	27.60	qfq	20,661,492	806,368,547	-6.39%
2025-01-22	47.30	47.63	40.80	41.48	29.48	qfq	22,916,139	986,065,223	-12.67%
2025-01-21	47.56	48.45	46.91	47.50	33.76	qfq	8,407,548	399,991,021	-0.21%
2025-01-20	43.60	48.88	43.60	47.60	33.83	qfq	13,216,865	621,836,900	10.29%
2025-01-17	42.81	43.76	42.27	43.16	30.68	qfq	3,500,070	150,623,424	-0.07%
2025-01-16	43.64	45.48	42.67	43.19	30.70	qfq	5,729,962	250,482,095	-1.01%
2025-01-15	43.40	45.42	41.91	43.63	31.01	qfq	8,272,901	362,025,312	0.07%
2025-01-14	43.28	44.27	42.30	43.60	30.99	qfq	7,007,268	305,167,185	0.90%
2025-01-13	44.05	44.89	42.80	43.21	30.71	qfq	3,367,775	147,221,419	-2.92%
2025-01-10	46.30	46.69	44.51	44.51	31.64	qfq	5,037,461	229,342,452	-3.80%
2025-01-09	45.66	47.96	45.20	46.27	32.89	qfq	8,119,933	378,718,179	1.34%
2025-01-08	43.83	46.25	43.83	45.66	32.46	qfq	7,230,171	324,939,875	3.07%
2025-01-07	43.45	44.50	42.53	44.30	31.49	qfq	5,888,264	256,828,912	1.35%
2025-01-06	40.97	44.65	40.70	43.71	31.07	qfq	10,219,891	442,394,956	7.21%
2025-01-03	41.83	42.64	40.50	40.77	28.98	qfq	5,790,214	240,016,681	-2.35%
2025-01-02	44.05	44.05	41.21	41.75	29.68	qfq	5,767,079	243,863,816	-4.90%
2024-12-31	45.14	46.02	43.89	43.90	31.20	qfq	3,922,146	174,572,160	-2.01%
2024-12-30	43.38	45.98	43.12	44.80	31.84	qfq	6,579,075	294,915,500	3.39%
2024-12-27	44.40	44.81	43.00	43.33	30.80	qfq	7,047,167	307,400,314	-2.32%
2024-12-26	44.53	45.36	44.03	44.36	31.53	qfq	5,144,145	229,372,674	-0.67%
2024-12-25	46.00	46.28	42.50	44.66	31.74	qfq	13,275,535	584,629,154	-5.32%
2024-12-24	45.41	47.99	45.17	47.17	33.53	qfq	6,446,237	303,396,508	3.81%
2024-12-23	46.46	47.12	45.10	45.44	32.30	qfq	6,126,559	281,708,116	-2.26%
2024-12-20	47.33	47.68	46.02	46.49	33.05	qfq	4,800,194	223,677,939	-1.40%
2024-12-19	46.19	48.00	46.18	47.15	33.51	qfq	4,622,703	218,068,344	0.86%
2024-12-18	47.19	47.60	46.12	46.75	33.23	qfq	4,607,543	215,945,224	-0.79%
2024-12-17	47.34	48.99	46.87	47.12	33.49	qfq	6,082,620	291,399,493	-0.90%
2024-12-16	47.37	48.58	46.77	47.55	33.80	qfq	6,302,830	300,656,781	0.66%
2024-12-13	47.07	48.60	46.90	47.24	33.58	qfq	9,279,247	443,289,481	-0.44%
2024-12-12	47.53	48.22	46.50	47.45	33.73	qfq	7,942,735	375,170,349	-0.36%
2024-12-11	49.61	49.97	47.40	47.62	33.85	qfq	6,842,951	331,030,107	-4.01%
2024-12-10	52.00	52.55	49.53	49.61	35.26	qfq	7,532,577	379,519,939	-1.41%
2024-12-09	49.10	51.60	48.95	50.32	35.77	qfq	8,500,827	431,624,161	2.28%
2024-12-06	47.98	49.47	47.23	49.20	34.97	qfq	6,215,340	301,437,310	1.99%
2024-12-05	47.88	48.96	47.46	48.24	34.29	qfq	4,136,947	199,127,773	0.10%
2024-12-04	48.50	49.50	47.90	48.19	34.25	qfq	6,284,297	304,345,161	-2.86%
2024-12-03	49.30	50.91	49.01	49.61	35.26	qfq	7,296,125	364,524,878	0.43%
2024-12-02	48.90	49.77	47.81	49.40	35.11	qfq	8,388,459	411,842,134	0.47%
2024-11-29	46.00	50.49	46.00	49.17	34.95	qfq	14,431,675	710,623,489	6.89%
2024-11-28	45.71	46.42	45.01	46.00	32.70	qfq	5,927,032	271,661,665	0.31%
2024-11-27	43.95	45.98	42.93	45.86	32.60	qfq	8,551,335	378,899,173	3.64%
2024-11-26	46.40	48.13	44.10	44.25	31.45	qfq	9,862,274	451,540,184	-5.41%
2024-11-25	46.27	47.38	45.55	46.78	33.25	qfq	5,882,910	272,385,493	1.04%
2024-11-22	47.80	48.41	45.94	46.30	32.91	qfq	8,074,458	381,758,033	-5.20%
2024-11-21	49.20	50.00	47.37	48.84	34.72	qfq	8,406,114	410,919,147	0.72%
2024-11-20	48.41	49.09	47.66	48.49	34.47	qfq	6,995,093	337,690,688	-1.32%
2024-11-19	45.91	50.88	45.91	49.14	34.93	qfq	10,260,692	495,854,029	7.53%
2024-11-18	46.30	48.57	45.25	45.70	32.48	qfq	7,923,349	370,401,795	-2.45%
2024-11-15	49.00	50.37	46.00	46.85	33.30	qfq	8,612,348	415,488,927	-5.94%
2024-11-14	49.60	51.50	49.50	49.81	35.40	qfq	11,306,216	571,336,493	0.04%
2024-11-13	47.95	50.10	47.60	49.79	35.39	qfq	9,993,853	487,767,624	2.62%
2024-11-12	48.98	50.85	48.00	48.52	34.49	qfq	11,562,033	567,334,936	-1.96%
2024-11-11	47.01	51.49	46.80	49.49	35.18	qfq	18,250,178	906,045,183	3.56%
2024-11-08	49.18	52.66	47.55	47.79	33.97	qfq	18,960,127	947,248,722	-2.15%
2024-11-07	49.86	50.60	46.60	48.84	34.72	qfq	19,628,314	956,659,486	-5.90%
2024-11-06	47.28	53.70	47.25	51.90	36.89	qfq	23,420,395	1,202,997,889	9.89%
2024-11-05	46.10	48.19	45.92	47.23	33.57	qfq	15,754,083	743,974,927	0.81%
2024-11-04	43.30	48.00	43.30	46.85	33.30	qfq	17,560,353	819,145,961	6.96%
2024-11-01	44.88	45.28	42.95	43.80	31.13	qfq	17,237,994	760,410,783	-3.91%
2024-10-31	46.00	47.28	42.90	45.58	32.40	qfq	33,904,629	1,547,795,429	3.15%
2024-10-30	40.01	45.21	39.67	44.19	31.41	qfq	33,056,062	1,400,321,938	9.06%
2024-10-29	39.94	41.80	39.94	40.52	28.80	qfq	29,429,874	1,203,510,226	5.93%
2024-10-28	39.00	39.20	37.58	38.25	27.19	qfq	13,142,607	500,865,997	-1.80%
2024-10-25	37.59	40.20	37.54	38.95	27.69	qfq	22,453,672	877,613,851	3.78%
2024-10-24	39.00	39.21	37.52	37.53	26.68	qfq	14,502,669	552,896,031	-5.70%
2024-10-23	38.77	41.29	38.60	39.80	28.29	qfq	20,618,531	822,651,933	1.69%
2024-10-22	40.06	40.10	38.26	39.14	27.82	qfq	21,289,012	830,722,175	-4.47%
2024-10-21	40.30	42.22	39.40	40.97	29.12	qfq	20,648,186	835,707,689	0.91%
2024-10-18	39.70	41.77	38.66	40.60	28.86	qfq	20,574,556	821,844,523	0.59%
2024-10-17	39.08	41.52	38.50	40.36	28.69	qfq	13,281,090	530,896,900	3.22%
2024-10-16	39.30	40.89	38.88	39.10	27.79	qfq	8,012,734	317,833,546	-3.50%
2024-10-15	40.01	42.12	39.00	40.52	28.80	qfq	11,945,817	485,153,600	0.30%
2024-10-14	40.16	40.77	38.68	40.40	28.72	qfq	11,461,524	457,935,136	0.02%
2024-10-11	39.66	41.26	37.21	40.39	28.71	qfq	12,591,990	497,064,298	0.82%
2024-10-10	39.34	42.76	39.34	40.06	28.47	qfq	14,402,603	593,602,970	3.51%
2024-10-09	44.00	44.00	38.50	38.70	27.51	qfq	20,761,013	857,802,783	-17.61%
2024-10-08	48.40	48.40	41.88	46.97	33.39	qfq	25,157,459	1,139,276,794	13.04%
2024-09-30	37.69	42.40	37.50	41.55	29.53	qfq	22,935,037	913,221,648	13.84%
2024-09-27	34.00	37.81	33.59	36.50	25.94	qfq	20,353,894	728,626,383	8.05%
2024-09-26	33.63	33.91	31.87	33.78	24.01	qfq	14,431,469	474,436,936	-0.53%
2024-09-25	33.44	34.84	33.32	33.96	24.14	qfq	12,532,509	427,861,035	0.92%
2024-09-24	34.01	34.55	32.77	33.65	23.92	qfq	13,672,283	459,333,998	-1.55%
2024-09-23	35.20	35.24	33.03	34.18	24.30	qfq	11,249,738	381,664,058	-2.03%
2024-09-20	34.30	35.16	33.57	34.89	24.80	qfq	11,021,758	378,707,063	1.13%
2024-09-19	35.71	36.78	34.00	34.50	24.52	qfq	15,493,464	546,498,577	-3.17%
2024-09-18	34.30	36.53	34.22	35.63	25.33	qfq	9,308,548	331,648,878	3.13%
2024-09-13	35.56	35.71	34.54	34.55	24.56	qfq	8,208,449	287,046,644	-3.28%
2024-09-12	35.85	36.58	35.58	35.72	25.39	qfq	10,070,082	362,222,923	-0.56%
2024-09-11	34.00	36.80	33.96	35.92	25.53	qfq	16,182,516	574,772,959	4.51%
2024-09-10	33.84	34.98	33.58	34.37	24.43	qfq	11,579,148	395,649,147	1.84%
2024-09-09	33.12	34.06	33.02	33.75	23.99	qfq	6,661,515	224,141,785	0.90%
2024-09-06	33.96	34.69	33.11	33.45	23.78	qfq	9,613,491	323,215,946	-2.85%
2024-09-05	35.19	35.64	34.25	34.43	24.47	qfq	11,300,425	393,694,328	-1.66%
2024-09-04	35.36	36.36	33.60	35.01	24.89	qfq	16,272,195	572,330,596	-2.07%
2024-09-03	35.45	36.19	34.90	35.75	25.41	qfq	12,282,533	437,208,534	-0.56%
2024-09-02	35.98	37.06	35.58	35.95	25.55	qfq	13,003,093	473,668,802	-0.69%
2024-08-30	35.98	37.15	35.64	36.20	25.73	qfq	22,018,510	800,357,680	-0.82%
2024-08-29	31.17	36.82	30.83	36.50	25.94	qfq	24,279,510	838,039,720	17.44%
2024-08-28	30.50	31.49	29.86	31.08	22.09	qfq	6,578,566	203,837,461	-1.24%
2024-08-27	31.61	32.09	31.20	31.47	22.37	qfq	4,455,472	140,478,061	-1.35%
2024-08-26	30.60	32.56	30.60	31.90	22.67	qfq	9,478,544	304,050,233	3.98%
2024-08-23	30.80	31.48	30.41	30.68	21.81	qfq	5,045,936	155,635,209	-0.78%
2024-08-22	31.59	31.89	30.58	30.92	21.98	qfq	8,289,438	256,948,808	-2.12%
2024-08-21	32.56	32.88	31.50	31.59	22.45	qfq	9,454,908	302,062,639	-3.84%
2024-08-20	32.60	33.49	32.56	32.85	23.35	qfq	8,349,550	274,610,404	-0.76%
2024-08-19	31.50	34.20	31.30	33.10	23.53	qfq	13,355,895	438,577,459	3.79%
2024-08-16	32.18	32.77	31.60	31.89	22.67	qfq	9,122,455	292,685,561	-1.18%
2024-08-15	32.00	32.99	31.67	32.27	22.94	qfq	9,894,562	319,496,877	-0.52%
2024-08-14	33.50	33.50	31.78	32.44	23.06	qfq	12,981,643	421,955,057	-2.73%
2024-08-13	31.18	34.18	30.82	33.35	23.71	qfq	18,487,558	598,285,191	7.17%
2024-08-12	31.88	32.56	30.20	31.12	22.12	qfq	14,068,220	442,082,096	-0.10%
2024-08-09	30.16	31.50	30.16	31.15	22.14	qfq	13,723,470	425,437,029	3.15%
2024-08-08	30.29	30.89	29.80	30.20	21.47	qfq	10,204,924	308,229,795	-1.69%
2024-08-07	29.85	31.16	29.66	30.72	21.84	qfq	18,462,558	564,878,585	2.88%
2024-08-06	28.70	30.38	28.64	29.86	21.22	qfq	17,935,721	531,206,272	5.51%
2024-08-05	28.73	29.73	28.30	28.30	20.12	qfq	9,587,614	277,581,212	-2.08%
2024-08-02	28.95	30.09	28.68	28.90	20.54	qfq	10,359,899	302,951,464	-1.53%
2024-08-01	29.05	29.85	28.74	29.35	20.86	qfq	12,336,006	362,097,894	0.82%
2024-07-31	29.00	29.45	28.33	29.11	20.69	qfq	12,924,176	373,890,131	0.38%
2024-07-30	28.60	29.68	28.44	29.00	20.61	qfq	13,032,551	377,816,618	0.73%
2024-07-29	28.95	29.50	28.03	28.79	20.46	qfq	14,135,142	404,246,455	-1.27%
2024-07-26	29.52	29.90	28.74	29.16	20.73	qfq	17,143,387	500,320,740	-2.61%
2024-07-25	29.94	31.31	29.80	29.94	21.28	qfq	20,618,149	627,318,272	-1.58%
2024-07-24	30.77	31.50	30.02	30.42	21.62	qfq	19,455,297	596,453,236	-1.36%
2024-07-23	30.36	31.95	30.16	30.84	21.92	qfq	23,321,570	723,989,009	-0.03%
2024-07-22	29.30	31.50	29.30	30.85	21.93	qfq	26,850,104	825,229,046	5.25%
2024-07-19	28.00	30.38	28.00	29.31	20.83	qfq	23,271,411	679,612,980	3.35%
2024-07-18	26.16	29.50	25.76	28.36	20.16	qfq	26,906,925	753,376,012	6.70%
2024-07-17	26.13	27.48	26.02	26.58	18.89	qfq	15,427,315	414,545,913	2.39%
2024-07-16	25.64	26.19	25.59	25.96	18.45	qfq	8,125,298	210,353,678	0.62%
2024-07-15	25.54	26.55	25.45	25.80	18.34	qfq	11,504,242	297,197,773	-0.46%
2024-07-12	24.18	26.20	24.13	25.92	18.42	qfq	19,334,275	494,282,847	5.80%
2024-07-11	22.69	24.78	22.69	24.50	17.41	qfq	13,229,093	319,010,854	8.99%
2024-07-10	21.07	23.14	21.03	22.48	15.98	qfq	13,395,847	301,587,527	5.79%
2024-07-09	20.85	21.35	20.51	21.25	15.10	qfq	4,646,996	97,202,488	2.02%
2024-07-08	21.50	21.56	20.61	20.83	14.81	qfq	5,015,851	104,934,581	-3.34%
2024-07-05	21.15	21.85	21.06	21.55	15.32	qfq	5,419,438	115,959,017	1.89%
2024-07-04	21.68	21.92	20.99	21.15	15.03	qfq	4,701,686	100,488,768	-2.94%
2024-07-03	22.01	22.24	21.50	21.79	15.49	qfq	4,080,088	89,066,470	-1.04%
2024-07-02	22.83	22.99	21.99	22.02	15.65	qfq	6,207,624	139,269,969	-4.63%
2024-07-01	22.59	23.33	22.47	23.09	16.41	qfq	6,532,239	149,596,209	3.26%
2024-06-28	22.22	22.80	22.14	22.36	15.89	qfq	4,124,613	93,053,855	0.63%
2024-06-27	22.55	22.71	22.22	22.22	15.79	qfq	3,110,956	69,667,361	-1.77%
2024-06-26	22.26	22.70	21.86	22.62	16.08	qfq	3,720,525	83,114,938	2.31%
2024-06-25	22.39	22.58	21.86	22.11	15.72	qfq	4,065,150	90,120,951	-1.07%
2024-06-24	23.01	23.01	22.29	22.35	15.89	qfq	4,667,122	105,530,772	-3.99%
2024-06-21	23.26	23.65	23.15	23.28	16.55	qfq	4,042,576	94,483,593	0.56%
2024-06-20	23.91	24.08	22.99	23.15	16.45	qfq	5,247,365	122,932,397	-3.46%
2024-06-19	24.52	24.68	23.97	23.98	17.04	qfq	4,453,608	107,509,192	-2.48%
2024-06-18	24.12	24.79	24.04	24.59	17.48	qfq	5,193,133	127,068,790	1.95%
2024-06-17	23.80	24.60	23.61	24.12	17.14	qfq	6,581,071	159,030,670	-0.70%
2024-06-14	25.25	25.31	23.21	24.29	17.27	qfq	14,091,631	338,075,183	-3.80%
2024-06-13	25.79	25.93	25.25	25.25	17.95	qfq	4,922,160	125,863,049	-1.52%
2024-06-12	25.84	26.08	25.51	25.64	18.22	qfq	4,190,865	107,888,552	-1.23%
2024-06-11	25.69	26.05	25.23	25.96	18.45	qfq	3,506,991	89,952,398	1.05%
2024-06-07	26.37	26.48	25.61	25.69	18.26	qfq	4,473,512	116,409,240	-1.87%
2024-06-06	27.30	27.48	26.06	26.18	18.54	qfq	7,097,236	189,461,793	-4.56%
2024-06-05	27.79	28.76	27.43	27.43	19.42	qfq	5,219,580	146,338,761	-2.04%
2024-06-04	27.30	28.15	27.27	28.00	19.83	qfq	5,339,588	148,294,180	1.08%
2024-06-03	28.85	28.85	27.51	27.70	19.61	qfq	8,844,215	247,304,009	-3.95%
2024-05-31	28.61	28.84	28.22	28.84	20.42	qfq	6,693,688	191,111,271	0.80%
2024-05-30	29.45	29.50	28.39	28.61	20.26	qfq	10,306,370	296,478,389	-1.28%
2024-05-29	28.30	29.83	28.30	28.98	20.52	qfq	15,742,254	460,861,677	1.05%
2024-05-28	27.75	28.80	27.57	28.68	20.31	qfq	11,768,217	333,343,198	2.61%
2024-05-27	27.70	28.40	27.22	27.95	19.79	qfq	7,625,949	210,872,523	0.40%
2024-05-24	27.85	28.64	27.80	27.84	19.71	qfq	9,623,280	271,953,318	-0.39%
2024-05-23	28.44	28.80	27.78	27.95	19.79	qfq	11,099,027	312,958,882	-3.29%
2024-05-22	26.90	29.35	26.90	28.90	20.46	qfq	19,909,616	564,584,400	7.96%
2024-05-21	26.69	26.91	26.51	26.77	18.96	qfq	3,426,501	91,626,110	0.30%
2024-05-20	26.87	27.29	26.66	26.69	18.90	qfq	5,474,087	147,211,087	-1.07%
2024-05-17	26.85	27.06	26.36	26.98	19.10	qfq	6,196,226	165,284,712	-0.95%
2024-05-16	27.50	27.90	27.15	27.24	19.29	qfq	6,630,201	181,706,609	-1.80%
2024-05-15	28.79	29.30	27.73	27.74	19.64	qfq	7,499,634	213,361,938	0.04%
2024-05-14	28.05	28.23	27.69	27.73	19.64	qfq	4,499,938	125,449,687	-1.14%
2024-05-13	27.09	28.49	26.66	28.05	19.86	qfq	7,748,159	216,020,724	2.04%
2024-05-10	28.21	28.22	27.47	27.49	19.47	qfq	7,035,181	194,404,539	-3.03%
2024-05-09	28.06	28.95	27.97	28.35	20.07	qfq	8,745,478	250,347,769	1.07%
2024-05-08	28.12	28.68	27.75	28.05	19.86	qfq	6,423,623	181,712,277	-0.14%
2024-05-07	28.27	28.39	27.88	28.09	19.89	qfq	5,389,915	151,437,459	-0.71%
2024-05-06	28.54	29.38	28.12	28.29	20.03	qfq	7,637,128	218,193,489	0.60%
2024-04-30	28.55	28.70	27.80	28.12	19.91	qfq	8,134,126	228,834,172	-2.36%
2024-04-29	27.84	28.99	27.61	28.80	20.39	qfq	12,349,402	351,964,593	3.37%
2024-04-26	27.55	27.90	27.11	27.86	19.73	qfq	8,322,169	229,788,663	1.68%
2024-04-25	27.65	27.96	26.97	27.40	19.40	qfq	7,823,424	214,940,403	-1.15%
2024-04-24	27.00	28.03	26.51	27.72	19.63	qfq	10,693,367	294,872,901	2.21%
2024-04-23	27.00	27.98	26.92	27.12	19.20	qfq	11,121,969	305,045,498	-1.38%
2024-04-22	25.81	27.50	25.81	27.50	19.47	qfq	11,721,777	315,027,524	5.53%
2024-04-19	26.78	27.09	25.68	26.06	18.45	qfq	9,810,667	256,933,857	-3.34%
2024-04-18	27.16	27.96	26.80	26.96	19.09	qfq	10,595,146	288,681,981	-3.47%
2024-04-17	27.09	28.05	27.09	27.93	19.78	qfq	12,603,613	349,286,747	2.95%
2024-04-16	27.79	28.38	27.07	27.13	19.21	qfq	15,254,230	422,386,428	-2.93%
2024-04-15	25.20	28.93	25.09	27.95	19.79	qfq	24,909,458	683,361,534	11.71%
2024-04-12	25.42	25.70	25.02	25.02	17.72	qfq	4,524,586	114,243,874	-2.38%
2024-04-11	25.31	26.16	24.90	25.63	18.15	qfq	6,596,422	168,368,166	0.83%
2024-04-10	26.00	27.10	25.35	25.42	18.00	qfq	11,011,163	288,510,167	-1.63%
2024-04-09	24.98	25.88	24.91	25.84	18.30	qfq	6,469,483	165,899,632	4.57%
2024-04-08	25.73	25.73	24.66	24.71	17.50	qfq	5,366,173	134,796,610	-4.08%
2024-04-03	26.43	26.53	25.66	25.76	18.24	qfq	5,471,767	141,871,938	-3.09%
2024-04-02	26.71	26.88	26.30	26.58	18.82	qfq	6,989,698	185,546,546	-0.86%
2024-04-01	25.38	26.82	25.32	26.81	18.98	qfq	9,114,576	240,383,967	5.51%
2024-03-29	25.35	25.87	24.95	25.41	17.99	qfq	5,179,733	131,401,227	0.24%
2024-03-28	25.44	26.11	25.20	25.35	17.95	qfq	6,978,930	179,021,139	0.52%
2024-03-27	26.41	26.65	25.22	25.22	17.86	qfq	6,286,313	163,452,545	-5.47%
2024-03-26	25.66	26.75	25.58	26.68	18.89	qfq	8,386,221	219,146,814	3.49%
2024-03-25	26.30	26.76	25.71	25.78	18.25	qfq	6,153,751	161,606,510	-2.24%
2024-03-22	27.20	27.45	26.36	26.37	18.67	qfq	8,705,239	232,894,767	-3.55%
2024-03-21	27.86	28.09	27.21	27.34	19.36	qfq	8,352,464	229,579,332	-1.87%
2024-03-20	27.83	28.27	27.60	27.86	19.73	qfq	5,852,361	163,228,921	-0.04%
2024-03-19	28.30	28.85	27.86	27.87	19.73	qfq	8,192,565	231,523,952	-1.52%
2024-03-18	28.11	28.47	27.80	28.30	20.04	qfq	9,756,566	274,136,466	0.71%
2024-03-15	28.40	28.55	27.76	28.10	19.90	qfq	8,859,656	248,500,409	-1.23%
2024-03-14	28.38	28.86	28.10	28.45	20.14	qfq	8,927,640	254,049,598	-0.66%
2024-03-13	28.08	28.71	28.01	28.64	20.28	qfq	11,439,521	325,330,074	0.85%
2024-03-12	28.81	29.10	28.37	28.40	20.11	qfq	17,253,867	493,460,542	-3.24%
2024-03-11	28.31	29.89	28.00	29.35	20.78	qfq	25,632,235	740,172,417	7.83%
2024-03-08	25.64	27.85	25.64	27.22	19.27	qfq	21,025,629	569,838,907	7.59%
2024-03-07	26.29	26.42	25.30	25.30	17.91	qfq	9,481,265	244,352,242	-3.69%
2024-03-06	24.82	26.96	24.82	26.27	18.60	qfq	15,455,203	402,002,500	4.12%
2024-03-05	25.99	26.10	25.02	25.23	17.86	qfq	8,183,925	207,646,277	-1.83%
2024-03-04	25.63	26.26	25.50	25.70	18.20	qfq	9,203,994	237,469,769	-0.50%
2024-03-01	25.84	26.39	25.24	25.83	18.29	qfq	12,358,988	317,984,555	-0.54%
2024-02-29	24.44	25.97	24.38	25.97	18.39	qfq	14,549,042	369,360,346	3.96%
2024-02-28	25.50	27.25	24.88	24.98	17.69	qfq	21,938,720	570,370,994	0.81%
2024-02-27	24.01	24.78	23.73	24.78	17.55	qfq	8,541,496	207,812,201	3.21%
2024-02-26	23.91	24.38	23.60	24.01	17.00	qfq	8,382,126	200,924,480	-0.17%
2024-02-23	23.80	24.39	23.58	24.05	17.03	qfq	8,621,017	206,652,860	1.73%
2024-02-22	23.23	24.02	23.03	23.64	16.74	qfq	7,315,037	171,742,468	1.03%
2024-02-21	22.58	24.24	22.52	23.40	16.57	qfq	9,676,973	227,558,380	2.18%
2024-02-20	23.17	23.19	22.45	22.90	16.22	qfq	5,787,772	131,641,788	-1.46%
2024-02-19	23.17	23.69	22.66	23.24	16.46	qfq	8,445,541	195,593,882	0.39%
2024-02-08	22.50	24.10	22.35	23.15	16.39	qfq	10,037,064	234,895,863	4.80%
2024-02-07	21.25	22.55	21.10	22.09	15.64	qfq	9,556,750	211,225,192	4.05%
2024-02-06	19.02	21.45	18.80	21.23	15.03	qfq	9,134,834	185,805,819	10.06%
2024-02-05	21.50	21.50	18.60	19.29	13.66	qfq	10,288,558	203,931,365	-11.11%
2024-02-02	23.57	23.70	21.20	21.70	15.37	qfq	9,237,190	206,484,579	-7.89%
2024-02-01	23.01	24.04	22.81	23.56	16.68	qfq	5,735,777	135,932,213	0.90%
2024-01-31	23.67	24.44	23.30	23.35	16.53	qfq	6,374,186	151,906,474	-1.27%
2024-01-30	24.00	24.80	23.58	23.65	16.75	qfq	5,021,975	121,593,788	-2.87%
2024-01-29	26.53	26.72	24.35	24.35	17.24	qfq	8,271,100	208,531,571	-8.18%
2024-01-26	26.84	27.24	26.43	26.52	18.78	qfq	4,822,608	129,537,013	-1.38%
2024-01-25	26.50	26.93	25.94	26.89	19.04	qfq	6,014,381	159,525,020	1.70%
2024-01-24	27.08	27.10	25.51	26.44	18.72	qfq	6,707,909	176,269,029	-1.42%
2024-01-23	26.25	27.32	25.92	26.82	18.99	qfq	6,788,540	181,694,718	2.21%
2024-01-22	27.50	27.58	26.10	26.24	18.58	qfq	8,345,479	223,609,237	-4.93%
2024-01-19	28.40	29.37	27.60	27.60	19.54	qfq	8,557,185	242,453,953	-3.43%
2024-01-18	27.46	28.58	27.46	28.58	20.24	qfq	9,316,347	262,106,014	2.81%
2024-01-17	29.06	29.07	27.80	27.80	19.68	qfq	8,509,228	240,584,691	-4.79%
2024-01-16	28.81	29.67	28.51	29.20	20.68	qfq	9,594,347	279,289,579	1.28%
2024-01-15	28.80	29.38	28.42	28.83	20.41	qfq	7,533,306	217,343,966	-0.86%
2024-01-12	29.05	30.07	29.00	29.08	20.59	qfq	12,584,661	370,749,292	-0.41%
2024-01-11	28.60	29.50	28.31	29.20	20.68	qfq	11,880,647	344,778,841	1.42%
2024-01-10	27.83	29.33	27.65	28.79	20.39	qfq	12,704,178	364,992,193	2.46%
2024-01-09	27.41	28.68	26.97	28.10	19.90	qfq	9,701,232	271,641,023	2.48%
2024-01-08	27.60	28.19	27.23	27.42	19.42	qfq	6,077,083	168,538,952	-0.47%
2024-01-05	28.34	28.88	27.40	27.55	19.51	qfq	8,215,830	230,569,472	-3.13%
2024-01-04	29.21	29.21	28.40	28.44	20.14	qfq	7,577,959	217,178,757	-2.84%
2024-01-03	29.21	29.57	28.89	29.27	20.73	qfq	7,383,563	215,266,995	-0.10%
2024-01-02	30.30	30.30	29.23	29.30	20.75	qfq	10,173,931	301,394,838	-3.17%
2023-12-29	30.31	30.64	29.84	30.26	21.43	qfq	14,644,868	442,418,110	-0.98%
2023-12-28	28.41	31.00	28.25	30.56	21.64	qfq	23,994,227	723,811,565	6.63%
2023-12-27	29.46	29.66	28.58	28.66	20.29	qfq	9,908,107	285,840,254	-3.44%
2023-12-26	29.50	30.31	29.10	29.68	21.02	qfq	11,214,682	334,625,340	-0.27%
2023-12-25	29.76	30.35	29.00	29.76	21.07	qfq	12,514,738	371,623,099	-0.50%
2023-12-22	29.48	30.94	28.94	29.91	21.18	qfq	18,569,041	554,018,706	-0.10%
2023-12-21	28.56	30.31	28.46	29.94	21.20	qfq	18,455,210	547,507,516	4.07%
2023-12-20	28.92	29.24	28.44	28.77	20.37	qfq	9,099,348	261,945,075	-1.61%
2023-12-19	28.60	29.90	28.05	29.24	20.70	qfq	15,755,742	460,498,021	3.39%
2023-12-18	27.61	28.79	27.12	28.28	20.02	qfq	10,136,152	283,894,145	0.89%
2023-12-15	26.90	29.29	26.90	28.03	19.85	qfq	12,634,566	357,933,178	3.85%
2023-12-14	27.03	27.97	26.99	26.99	19.11	qfq	6,672,191	183,348,910	1.20%
2023-12-13	27.15	27.15	26.67	26.67	18.88	qfq	3,797,813	101,960,300	-2.31%
2023-12-12	27.62	27.76	27.13	27.30	19.33	qfq	4,173,040	114,351,070	-1.76%
2023-12-11	27.50	27.80	26.91	27.79	19.68	qfq	6,450,446	175,907,447	-0.32%
2023-12-08	27.90	28.52	27.65	27.88	19.74	qfq	9,713,482	273,049,693	0.69%
2023-12-07	27.14	27.88	26.60	27.69	19.61	qfq	8,915,265	243,054,426	1.17%
2023-12-06	26.56	27.93	26.45	27.37	19.38	qfq	9,221,830	252,682,247	3.01%
2023-12-05	26.93	27.33	26.56	26.57	18.81	qfq	4,918,519	132,709,085	-1.23%
2023-12-04	27.54	27.54	26.87	26.90	19.05	qfq	4,577,211	123,950,989	-1.28%
2023-12-01	27.30	27.46	26.91	27.25	19.30	qfq	4,948,696	134,454,225	-0.29%
2023-11-30	27.77	28.10	27.12	27.33	19.35	qfq	5,297,472	145,937,410	-1.12%
2023-11-29	28.00	28.20	27.56	27.64	19.57	qfq	4,023,236	111,916,192	-0.86%
2023-11-28	27.68	27.97	27.41	27.88	19.74	qfq	3,827,910	106,333,638	0.72%
2023-11-27	27.58	27.94	27.54	27.68	19.60	qfq	4,649,168	128,820,140	0.25%
2023-11-24	28.08	28.16	27.53	27.61	19.55	qfq	5,106,492	141,576,509	-2.16%
2023-11-23	28.12	28.33	27.85	28.22	19.98	qfq	5,089,421	143,251,044	0.36%
2023-11-22	29.28	29.28	28.09	28.12	19.91	qfq	9,161,656	261,259,132	-4.03%
2023-11-21	29.90	29.97	29.26	29.30	20.75	qfq	8,269,552	244,829,999	-2.17%
2023-11-20	30.06	30.30	29.50	29.95	21.21	qfq	8,344,881	248,800,245	-0.23%
2023-11-17	29.54	30.68	29.30	30.02	21.26	qfq	13,040,453	391,779,052	0.87%
2023-11-16	30.60	30.80	29.67	29.76	21.07	qfq	15,701,447	470,923,567	-4.00%
2023-11-15	29.50	31.70	29.40	31.00	21.95	qfq	23,101,007	707,173,968	6.57%
2023-11-14	29.37	29.64	28.91	29.09	20.60	qfq	6,057,158	176,775,950	-0.72%
2023-11-13	29.20	29.49	28.90	29.30	20.75	qfq	5,405,047	157,763,491	1.03%
2023-11-10	29.01	29.17	28.48	29.00	20.53	qfq	6,538,044	188,740,496	-0.72%
2023-11-09	28.96	29.75	28.96	29.21	20.68	qfq	10,501,838	308,382,804	0.86%
2023-11-08	29.20	29.35	28.71	28.96	20.51	qfq	7,126,224	206,768,133	-0.72%
2023-11-07	29.18	29.36	28.75	29.17	20.65	qfq	6,875,960	199,954,686	-0.03%
2023-11-06	28.33	29.95	28.25	29.18	20.66	qfq	10,276,929	301,379,533	3.04%
2023-11-03	27.40	28.62	27.39	28.32	20.05	qfq	9,325,256	264,102,068	3.74%
2023-11-02	28.02	28.27	27.23	27.30	19.33	qfq	5,663,289	156,688,087	-2.88%
2023-11-01	28.35	28.59	27.87	28.11	19.90	qfq	5,305,337	149,733,036	-1.16%
2023-10-31	28.70	28.92	28.08	28.44	20.14	qfq	6,404,492	182,038,486	-1.08%
2023-10-30	28.12	28.96	28.12	28.75	20.36	qfq	11,263,326	320,677,518	-1.03%
2023-10-27	26.70	29.32	26.55	29.05	20.57	qfq	13,925,662	390,780,766	7.87%
2023-10-26	27.00	27.05	26.26	26.93	19.07	qfq	7,902,499	210,537,376	-1.39%
2023-10-25	27.61	28.34	27.31	27.31	19.34	qfq	6,517,082	180,793,265	-1.23%
2023-10-24	27.35	27.81	27.01	27.65	19.58	qfq	5,258,340	144,601,901	1.24%
2023-10-23	28.30	28.49	27.19	27.31	19.34	qfq	6,507,920	179,608,185	-4.88%
2023-10-20	28.28	29.50	28.25	28.71	20.33	qfq	8,623,868	250,047,520	0.77%
2023-10-19	28.50	28.85	28.24	28.49	20.17	qfq	5,662,757	161,446,093	-0.42%
2023-10-18	29.03	29.15	28.61	28.61	20.26	qfq	4,480,214	129,215,757	-2.32%
2023-10-17	29.30	29.74	29.14	29.29	20.74	qfq	5,544,642	162,912,871	0.38%
2023-10-16	29.58	29.94	29.07	29.18	20.66	qfq	5,686,528	166,972,736	-2.54%
2023-10-13	30.24	30.46	29.56	29.94	21.20	qfq	7,668,478	229,116,404	-2.41%
2023-10-12	29.76	30.99	29.63	30.68	21.72	qfq	9,648,010	293,098,021	3.23%
2023-10-11	30.00	30.40	29.60	29.72	21.04	qfq	6,433,280	192,953,637	0.41%
2023-10-10	30.00	30.23	29.57	29.60	20.96	qfq	5,249,837	156,561,526	-1.27%
2023-10-09	29.96	30.48	29.55	29.98	21.23	qfq	5,386,329	161,903,181	-0.56%
2023-09-28	29.70	30.33	29.70	30.15	21.35	qfq	7,418,357	223,193,475	1.11%
2023-09-27	28.88	30.60	28.76	29.82	21.12	qfq	11,700,111	350,389,349	2.93%
2023-09-26	29.11	29.39	28.90	28.97	20.51	qfq	4,849,019	141,112,784	-0.28%
2023-09-25	29.14	29.28	28.68	29.05	20.57	qfq	5,087,038	146,953,187	-0.24%
2023-09-22	28.60	29.17	28.51	29.12	20.62	qfq	5,047,862	146,048,021	1.89%
2023-09-21	28.64	29.20	28.52	28.58	20.24	qfq	4,386,825	126,150,970	-0.59%
2023-09-20	29.13	29.35	28.73	28.75	20.36	qfq	4,078,723	118,206,382	-1.17%
2023-09-19	30.19	30.26	28.91	29.09	20.60	qfq	6,212,137	182,579,865	-3.13%
2023-09-18	29.43	30.66	29.30	30.03	21.26	qfq	5,479,671	165,146,734	0.64%
2023-09-15	29.73	30.18	29.45	29.84	21.13	qfq	4,691,449	139,438,897	0.88%
2023-09-14	30.33	30.66	29.39	29.58	20.95	qfq	7,515,004	224,505,623	-3.18%
2023-09-13	31.00	31.12	30.34	30.55	21.63	qfq	5,369,720	164,553,429	-2.08%
2023-09-12	30.93	31.45	30.73	31.20	22.09	qfq	6,349,468	197,772,795	0.81%
2023-09-11	30.55	31.16	30.00	30.95	21.92	qfq	6,496,957	199,495,987	1.61%
2023-09-08	30.40	31.03	30.30	30.46	21.57	qfq	5,770,582	176,456,261	-1.04%
2023-09-07	31.64	32.01	30.78	30.78	21.79	qfq	8,059,586	252,259,083	-3.24%
2023-09-06	32.18	32.20	31.42	31.81	22.52	qfq	11,194,498	354,971,654	-2.72%
2023-09-05	31.22	32.70	30.95	32.70	23.15	qfq	17,220,421	550,472,730	4.31%
2023-09-04	30.92	31.47	30.21	31.35	22.20	qfq	9,633,085	298,923,891	2.59%
2023-09-01	30.86	31.07	30.34	30.56	21.64	qfq	5,750,911	176,063,807	-0.97%
2023-08-31	31.10	31.37	30.65	30.86	21.85	qfq	6,311,836	194,939,904	-1.66%
2023-08-30	31.30	31.69	30.90	31.38	22.22	qfq	8,585,251	268,629,962	0.32%
2023-08-29	30.13	31.50	30.00	31.28	22.15	qfq	11,367,826	352,641,138	3.03%
2023-08-28	32.90	33.19	30.19	30.36	21.50	qfq	10,990,062	345,479,613	-1.27%
2023-08-25	30.56	31.45	30.38	30.75	21.77	qfq	6,218,109	191,697,246	-1.03%
2023-08-24	30.58	31.80	30.53	31.07	22.00	qfq	9,338,318	291,196,702	2.17%
2023-08-23	31.49	31.49	30.40	30.41	21.53	qfq	4,979,629	153,353,693	-3.40%
2023-08-22	31.50	31.96	30.65	31.48	22.29	qfq	5,873,685	183,279,869	0.25%
2023-08-21	31.98	32.20	31.38	31.40	22.23	qfq	6,438,323	204,157,095	-2.45%
2023-08-18	32.70	33.15	32.18	32.19	22.79	qfq	5,963,629	194,881,327	-1.62%
2023-08-17	32.65	32.89	32.15	32.72	23.17	qfq	6,330,984	205,888,007	0.65%
2023-08-16	33.43	33.62	32.51	32.51	23.02	qfq	6,766,836	222,509,810	-2.64%
2023-08-15	33.53	34.20	32.98	33.39	23.64	qfq	6,337,675	212,165,200	-0.54%
2023-08-14	33.06	33.71	32.99	33.57	23.77	qfq	5,776,424	192,648,201	-0.42%
2023-08-11	35.00	35.10	33.71	33.71	23.87	qfq	11,888,657	407,370,976	-4.59%
2023-08-10	34.20	35.79	34.19	35.33	25.02	qfq	13,048,358	460,346,697	3.12%
2023-08-09	34.54	35.08	34.15	34.26	24.26	qfq	10,580,498	365,413,776	-2.97%
2023-08-08	36.34	36.95	35.26	35.31	25.00	qfq	13,436,272	481,668,515	0.00%
2023-08-07	34.99	35.58	34.77	35.31	25.00	qfq	7,426,108	261,543,864	0.34%
2023-08-04	34.57	35.32	34.20	35.19	24.92	qfq	9,651,085	336,443,084	1.47%
2023-08-03	34.16	35.50	34.14	34.68	24.56	qfq	13,679,112	476,502,047	1.55%
2023-08-02	34.65	34.84	34.00	34.15	24.18	qfq	6,527,763	224,346,660	-1.56%
2023-08-01	35.40	35.46	34.32	34.69	24.56	qfq	9,755,772	338,322,411	-2.17%
2023-07-31	35.37	36.10	35.00	35.46	25.11	qfq	10,769,723	383,675,512	0.31%
2023-07-28	34.77	35.47	34.18	35.35	25.03	qfq	8,640,973	302,178,428	1.09%
2023-07-27	35.45	36.10	34.76	34.97	24.76	qfq	10,766,904	379,681,659	-2.04%
2023-07-26	36.17	36.68	35.59	35.70	25.28	qfq	10,387,490	374,011,978	-1.41%
2023-07-25	37.15	37.30	36.11	36.21	25.64	qfq	13,176,117	481,074,583	-1.12%
2023-07-24	37.16	38.18	36.56	36.62	25.93	qfq	11,584,627	430,259,776	-1.85%
2023-07-21	38.01	38.45	36.88	37.31	26.42	qfq	16,252,591	609,483,143	-3.32%
2023-07-20	39.90	40.68	38.55	38.59	27.32	qfq	29,576,797	1,168,529,161	1.50%
2023-07-19	38.53	38.65	37.69	38.02	26.92	qfq	9,165,517	348,209,646	-1.27%
2023-07-18	38.80	39.07	38.12	38.51	27.27	qfq	8,919,278	343,565,721	-0.67%