SECURITY DETAIL · RAW DATA

捷强装备300875.SZ

ASZSECNYSTOCK

最近收盘价27.582026-07-17

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）2,477,780

成交额（元）69,257,098

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 0 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
最近三年无公司行动记录

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	28.50	29.19	27.06	27.58	27.58	qfq	2,477,780	69,257,098	-4.14%
2026-07-16	28.30	28.95	28.06	28.77	28.77	qfq	1,566,448	44,934,252	0.63%
2026-07-15	28.16	28.95	27.92	28.59	28.59	qfq	1,878,369	53,708,588	0.60%
2026-07-14	28.27	28.49	27.37	28.42	28.42	qfq	2,791,869	78,036,715	0.50%
2026-07-13	30.36	30.60	28.24	28.28	28.28	qfq	3,234,500	93,560,525	-6.79%
2026-07-10	29.29	31.26	28.71	30.34	30.34	qfq	4,042,510	122,017,434	3.58%
2026-07-09	28.57	30.18	28.41	29.29	29.29	qfq	2,811,702	82,292,642	2.34%
2026-07-08	29.04	29.14	28.52	28.62	28.62	qfq	1,653,664	47,550,938	-1.75%
2026-07-07	30.50	30.93	28.99	29.13	29.13	qfq	2,721,600	80,443,251	-2.71%
2026-07-06	31.08	31.30	29.85	29.94	29.94	qfq	2,381,340	72,244,686	-2.70%
2026-07-03	30.08	30.90	29.70	30.77	30.77	qfq	2,894,423	88,072,882	3.32%
2026-07-02	29.84	30.82	29.68	29.78	29.78	qfq	2,660,044	80,246,957	-0.63%
2026-07-01	28.30	30.30	28.30	29.97	29.97	qfq	3,814,801	113,518,916	4.90%
2026-06-30	28.18	28.96	27.95	28.57	28.57	qfq	2,097,660	59,802,628	1.20%
2026-06-29	28.35	28.52	27.33	28.23	28.23	qfq	2,642,960	73,954,223	-0.35%
2026-06-26	29.21	29.26	28.12	28.33	28.33	qfq	2,227,917	63,567,366	-3.18%
2026-06-25	30.05	30.21	29.00	29.26	29.26	qfq	2,189,106	64,367,916	-2.56%
2026-06-24	30.55	30.56	29.48	30.03	30.03	qfq	2,243,640	67,233,800	-1.61%
2026-06-23	30.80	31.08	30.29	30.52	30.52	qfq	1,758,515	54,004,365	-1.36%
2026-06-22	30.53	30.97	29.44	30.94	30.94	qfq	2,940,032	88,673,286	0.85%
2026-06-18	30.55	31.28	30.09	30.68	30.68	qfq	2,398,585	73,705,256	-0.68%
2026-06-17	31.95	32.29	30.72	30.89	30.89	qfq	3,012,736	93,715,270	-3.95%
2026-06-16	31.98	32.45	31.52	32.16	32.16	qfq	2,434,099	77,954,008	0.09%
2026-06-15	32.40	32.88	31.96	32.13	32.13	qfq	2,952,008	95,386,236	-2.13%
2026-06-12	32.61	33.17	31.95	32.83	32.83	qfq	3,120,350	102,226,865	1.70%
2026-06-11	31.84	32.60	31.15	32.28	32.28	qfq	3,046,139	97,383,133	1.00%
2026-06-10	32.25	33.92	31.66	31.96	31.96	qfq	3,982,589	130,298,605	-1.05%
2026-06-09	32.30	32.60	31.50	32.30	32.30	qfq	2,305,159	74,199,737	0.03%
2026-06-08	32.88	33.36	31.82	32.29	32.29	qfq	2,281,776	74,186,610	-2.00%
2026-06-05	32.95	33.23	32.08	32.95	32.95	qfq	2,530,900	82,879,440	0.49%
2026-06-04	33.16	33.43	32.53	32.79	32.79	qfq	2,073,154	67,982,973	-2.24%
2026-06-03	33.55	34.10	32.98	33.54	33.54	qfq	2,653,620	88,773,582	-0.03%
2026-06-02	33.93	34.08	32.61	33.55	33.55	qfq	2,122,100	70,488,873	-1.09%
2026-06-01	33.20	34.04	33.15	33.92	33.92	qfq	1,748,456	59,175,139	1.50%
2026-05-29	34.60	34.93	33.16	33.42	33.42	qfq	3,000,647	101,485,178	-4.35%
2026-05-28	33.96	35.00	33.35	34.94	34.94	qfq	3,193,688	109,546,885	3.34%
2026-05-27	34.68	34.68	33.24	33.81	33.81	qfq	3,294,731	111,358,953	-2.51%
2026-05-26	34.74	35.30	33.90	34.68	34.68	qfq	3,258,129	112,208,430	-1.11%
2026-05-25	38.10	38.46	34.70	35.07	35.07	qfq	5,893,242	212,945,468	-9.22%
2026-05-22	38.20	38.79	37.70	38.63	38.63	qfq	2,757,400	105,268,732	1.44%
2026-05-21	39.37	40.00	38.01	38.08	38.08	qfq	3,805,228	149,045,730	-4.10%
2026-05-20	39.70	40.70	39.31	39.71	39.71	qfq	3,508,001	139,817,240	-0.23%
2026-05-19	41.01	41.66	39.79	39.80	39.80	qfq	5,482,578	220,981,158	2.58%
2026-05-18	38.38	39.00	37.80	38.80	38.80	qfq	2,579,145	98,881,223	0.52%
2026-05-15	38.02	39.20	37.80	38.60	38.60	qfq	3,376,944	129,887,587	1.29%
2026-05-14	39.79	40.16	38.08	38.11	38.11	qfq	4,163,991	161,686,654	-4.58%
2026-05-13	40.32	40.34	39.66	39.94	39.94	qfq	5,157,607	205,956,076	-2.75%
2026-05-12	39.44	42.19	38.47	41.07	41.07	qfq	8,494,137	343,634,494	3.71%
2026-05-11	40.22	40.40	39.36	39.60	39.60	qfq	3,732,502	148,070,786	-1.30%
2026-05-08	39.40	40.16	38.90	40.12	40.12	qfq	4,097,531	163,113,103	1.83%
2026-05-07	39.45	40.00	38.97	39.40	39.40	qfq	3,860,986	152,235,654	-0.53%
2026-05-06	39.32	39.85	39.03	39.61	39.61	qfq	3,285,914	130,130,018	0.79%
2026-04-30	38.58	39.48	38.58	39.30	39.30	qfq	2,946,192	115,469,070	1.89%
2026-04-29	38.55	38.88	37.85	38.57	38.57	qfq	2,122,620	81,984,970	0.89%
2026-04-28	38.69	38.95	37.82	38.23	38.23	qfq	2,667,300	102,038,604	-1.34%
2026-04-27	38.00	38.79	37.11	38.75	38.75	qfq	3,508,001	133,462,825	1.17%
2026-04-24	39.66	39.81	38.10	38.30	38.30	qfq	3,809,330	147,021,926	-3.31%
2026-04-23	39.62	40.50	38.82	39.61	39.61	qfq	4,767,397	188,617,121	-0.68%
2026-04-22	40.77	40.77	39.80	39.88	39.88	qfq	4,119,600	164,753,782	-2.85%
2026-04-21	41.66	42.11	40.77	41.05	41.05	qfq	4,658,938	192,480,968	-0.97%
2026-04-20	40.51	41.45	40.51	41.45	41.45	qfq	4,482,755	184,354,918	2.35%
2026-04-17	41.12	41.20	40.10	40.50	40.50	qfq	4,551,443	184,436,354	-2.13%
2026-04-16	40.91	41.43	39.80	41.38	41.38	qfq	5,009,247	203,560,490	0.98%
2026-04-15	40.87	41.47	40.85	40.98	40.98	qfq	3,680,032	151,548,145	-0.77%
2026-04-14	41.51	41.71	40.83	41.30	41.30	qfq	5,288,539	218,011,736	-1.76%
2026-04-13	41.92	42.48	41.61	42.04	42.04	qfq	4,599,592	193,162,542	1.06%
2026-04-10	42.08	42.49	41.51	41.60	41.60	qfq	6,561,702	275,226,431	-2.35%
2026-04-09	43.19	43.45	41.86	42.60	42.60	qfq	7,068,880	302,384,906	-0.58%
2026-04-08	40.80	43.48	40.80	42.85	42.85	qfq	10,404,225	442,514,017	-6.13%
2026-04-07	44.01	45.87	43.69	45.65	45.65	qfq	7,595,001	342,241,391	1.67%
2026-04-03	43.48	44.95	41.94	44.90	44.90	qfq	7,903,290	342,506,121	1.79%
2026-04-02	43.42	45.40	43.42	44.11	44.11	qfq	8,325,155	368,605,899	1.59%
2026-04-01	44.40	44.50	42.90	43.42	43.42	qfq	6,391,779	278,271,756	-0.64%
2026-03-31	45.97	46.82	43.70	43.70	43.70	qfq	10,981,099	495,215,007	-8.54%
2026-03-30	49.00	51.20	47.36	47.78	47.78	qfq	12,295,479	611,095,893	-2.09%
2026-03-27	47.47	50.19	47.20	48.80	48.80	qfq	11,030,647	540,936,782	1.48%
2026-03-26	48.01	48.43	46.68	48.09	48.09	qfq	11,433,940	542,873,664	-2.73%
2026-03-25	45.76	51.44	45.18	49.44	49.44	qfq	17,262,904	823,704,836	5.53%
2026-03-24	42.67	49.25	42.01	46.85	46.85	qfq	14,923,568	687,423,848	7.80%
2026-03-23	42.50	45.78	42.11	43.46	43.46	qfq	10,240,974	456,313,483	1.07%
2026-03-20	43.18	43.68	42.38	43.00	43.00	qfq	6,512,846	279,982,742	-4.02%
2026-03-19	43.17	45.45	43.00	44.80	44.80	qfq	10,380,316	463,178,043	3.08%
2026-03-18	42.87	43.76	41.62	43.46	43.46	qfq	6,436,393	273,384,918	-0.18%
2026-03-17	43.52	44.45	42.40	43.54	43.54	qfq	7,076,015	306,570,337	0.05%
2026-03-16	45.20	45.44	43.50	43.52	43.52	qfq	7,008,810	310,057,880	-5.64%
2026-03-13	45.48	46.65	44.45	46.12	46.12	qfq	7,470,164	339,972,366	1.30%
2026-03-12	46.27	46.27	45.11	45.53	45.53	qfq	7,000,225	319,606,247	-2.57%
2026-03-11	48.00	48.44	46.68	46.73	46.73	qfq	10,296,233	487,821,715	-5.98%
2026-03-10	45.00	51.79	45.00	49.70	49.70	qfq	13,496,647	641,878,465	2.18%
2026-03-09	51.24	53.70	48.53	48.64	48.64	qfq	12,512,380	637,715,620	-5.06%
2026-03-06	51.75	52.45	50.10	51.23	51.23	qfq	12,099,590	618,439,588	-4.67%
2026-03-05	53.24	55.98	52.26	53.74	53.74	qfq	14,396,548	775,945,517	-3.67%
2026-03-04	51.15	58.00	49.87	55.79	55.79	qfq	19,036,448	1,039,749,608	3.20%
2026-03-03	52.00	57.22	49.80	54.06	54.06	qfq	19,949,523	1,054,561,293	1.01%
2026-03-02	48.99	53.55	48.52	53.52	53.52	qfq	19,773,165	1,009,133,573	17.94%
2026-02-27	44.81	45.50	44.55	45.38	45.38	qfq	3,706,814	167,187,175	-0.50%
2026-02-26	45.55	45.65	44.66	45.61	45.61	qfq	4,460,127	201,523,725	-0.26%
2026-02-25	46.71	47.06	45.50	45.73	45.73	qfq	5,132,637	235,580,582	-1.93%
2026-02-24	44.33	48.44	44.00	46.63	46.63	qfq	8,750,922	411,428,335	7.29%
2026-02-13	43.60	44.19	43.31	43.46	43.46	qfq	3,711,208	162,134,946	-0.21%
2026-02-12	44.98	44.98	43.22	43.55	43.55	qfq	4,877,868	214,882,852	-2.16%
2026-02-11	42.18	46.23	41.00	44.51	44.51	qfq	11,121,712	493,401,687	6.08%
2026-02-10	42.62	43.96	41.94	41.96	41.96	qfq	4,725,318	202,343,148	-2.21%
2026-02-09	41.05	43.13	41.05	42.91	42.91	qfq	5,684,943	240,062,617	3.67%
2026-02-06	39.49	41.86	39.25	41.39	41.39	qfq	5,013,140	205,748,684	3.66%
2026-02-05	39.58	40.65	39.48	39.93	39.93	qfq	2,469,908	98,804,004	0.18%
2026-02-04	39.00	40.86	38.98	39.86	39.86	qfq	3,683,690	147,599,929	0.96%
2026-02-03	39.06	39.65	37.46	39.48	39.48	qfq	4,308,821	166,639,954	0.69%
2026-02-02	40.49	40.73	39.06	39.21	39.21	qfq	4,367,100	173,251,323	-5.01%
2026-01-30	41.75	42.54	41.00	41.28	41.28	qfq	4,198,256	174,654,656	-0.94%
2026-01-29	42.14	43.20	41.66	41.67	41.67	qfq	5,456,151	230,983,366	-2.09%
2026-01-28	41.33	42.95	41.31	42.56	42.56	qfq	6,654,657	280,605,533	1.77%
2026-01-27	40.09	42.66	39.91	41.82	41.82	qfq	6,518,870	270,384,252	4.13%
2026-01-26	41.24	41.33	39.70	40.16	40.16	qfq	3,664,445	147,546,842	-3.14%
2026-01-23	41.11	41.50	40.73	41.46	41.46	qfq	2,580,041	106,384,615	0.53%
2026-01-22	40.45	41.68	40.45	41.24	41.24	qfq	2,704,837	111,523,435	1.33%
2026-01-21	40.18	40.93	39.80	40.70	40.70	qfq	2,456,977	99,730,964	1.29%
2026-01-20	42.01	42.53	39.90	40.18	40.18	qfq	4,555,579	185,527,116	-4.90%
2026-01-19	42.00	42.80	41.81	42.25	42.25	qfq	3,167,809	133,897,647	-0.75%
2026-01-16	42.76	42.92	41.80	42.57	42.57	qfq	3,954,270	167,120,531	-1.11%
2026-01-15	42.30	43.47	42.26	43.05	43.05	qfq	4,279,793	183,558,745	0.54%
2026-01-14	43.55	43.80	42.10	42.82	42.82	qfq	5,209,610	224,380,818	-0.23%
2026-01-13	45.00	45.39	42.74	42.92	42.92	qfq	6,750,781	293,127,699	-5.44%
2026-01-12	44.38	45.60	44.13	45.39	45.39	qfq	6,518,497	293,283,180	2.09%
2026-01-09	43.65	44.86	43.34	44.46	44.46	qfq	7,831,084	346,053,588	2.70%
2026-01-08	41.80	43.49	41.62	43.29	43.29	qfq	6,338,357	271,447,582	3.84%
2026-01-07	42.31	42.62	41.58	41.69	41.69	qfq	3,235,435	135,797,510	-1.21%
2026-01-06	41.72	42.25	41.58	42.20	42.20	qfq	3,711,634	155,944,064	0.81%
2026-01-05	41.00	42.50	40.70	41.86	41.86	qfq	4,866,639	203,116,586	3.38%
2025-12-31	40.87	40.96	40.00	40.49	40.49	qfq	3,035,144	122,810,790	-1.15%
2025-12-30	40.66	42.17	40.60	40.96	40.96	qfq	3,737,080	155,283,252	-0.07%
2025-12-29	41.07	41.68	40.83	40.99	40.99	qfq	2,656,708	109,430,541	0.12%
2025-12-26	40.80	41.30	40.70	40.94	40.94	qfq	2,742,571	112,513,980	-0.15%
2025-12-25	40.71	41.28	40.71	41.00	41.00	qfq	3,339,128	136,770,295	-0.77%
2025-12-24	40.99	41.44	40.32	41.32	41.32	qfq	4,620,586	189,173,182	4.11%
2025-12-23	40.02	40.37	39.50	39.69	39.69	qfq	2,065,605	82,319,690	-1.17%
2025-12-22	40.34	40.55	40.06	40.16	40.16	qfq	2,299,166	92,629,355	-0.47%
2025-12-19	39.46	40.73	39.40	40.35	40.35	qfq	2,938,921	117,982,530	1.64%
2025-12-18	39.00	40.59	38.98	39.70	39.70	qfq	3,479,441	139,198,063	0.15%
2025-12-17	39.26	39.64	38.12	39.64	39.64	qfq	3,119,173	121,596,823	1.46%
2025-12-16	41.00	41.20	38.70	39.07	39.07	qfq	4,132,914	162,469,535	-4.78%
2025-12-15	42.05	42.26	41.00	41.03	41.03	qfq	2,900,871	120,337,396	-2.93%
2025-12-12	41.67	42.87	41.67	42.27	42.27	qfq	2,521,591	106,632,689	1.44%
2025-12-11	43.30	43.50	41.66	41.67	41.67	qfq	3,998,601	169,933,011	-4.01%
2025-12-10	43.00	44.07	43.00	43.41	43.41	qfq	3,884,941	168,573,853	-2.27%
2025-12-09	45.02	46.14	44.36	44.42	44.42	qfq	5,824,915	262,222,938	1.44%
2025-12-08	43.97	44.86	43.68	43.79	43.79	qfq	3,901,159	172,407,359	-0.07%
2025-12-05	42.71	43.93	42.32	43.82	43.82	qfq	3,726,502	161,314,560	2.43%
2025-12-04	43.30	43.79	42.72	42.78	42.78	qfq	3,159,329	136,141,575	-1.86%
2025-12-03	44.74	44.74	43.32	43.59	43.59	qfq	4,683,948	205,196,860	-2.57%
2025-12-02	44.91	45.96	44.60	44.74	44.74	qfq	4,127,113	186,770,188	-1.45%
2025-12-01	45.72	46.85	45.15	45.40	45.40	qfq	4,802,598	220,414,522	-1.18%
2025-11-28	45.82	46.21	45.00	45.94	45.94	qfq	5,031,651	229,933,315	0.37%
2025-11-27	46.80	47.28	45.73	45.77	45.77	qfq	6,046,071	280,564,561	-2.62%
2025-11-26	48.60	49.54	46.80	47.00	47.00	qfq	9,784,662	465,230,723	-6.47%
2025-11-25	47.30	52.66	46.69	50.25	50.25	qfq	14,992,155	741,118,537	3.69%
2025-11-24	44.50	49.58	44.44	48.46	48.46	qfq	10,998,436	516,517,322	6.32%
2025-11-21	45.53	48.80	42.10	45.58	45.58	qfq	10,936,890	495,072,256	-1.81%
2025-11-20	45.85	47.20	45.50	46.42	46.42	qfq	8,011,344	370,927,143	-4.33%
2025-11-19	45.65	50.00	45.09	48.52	48.52	qfq	11,799,429	567,880,693	6.26%
2025-11-18	48.80	48.97	45.63	45.66	45.66	qfq	8,497,395	394,265,353	-7.78%
2025-11-17	47.88	50.08	47.80	49.51	49.51	qfq	12,927,878	634,525,717	9.83%
2025-11-14	44.07	46.63	43.91	45.08	45.08	qfq	6,730,745	307,682,753	1.83%
2025-11-13	43.83	44.74	43.69	44.27	44.27	qfq	2,549,508	112,943,026	1.00%
2025-11-12	45.00	45.07	43.23	43.83	43.83	qfq	3,724,495	163,161,975	-3.25%
2025-11-11	45.38	45.54	44.63	45.30	45.30	qfq	3,545,256	159,659,205	-0.81%
2025-11-10	45.27	46.10	45.16	45.67	45.67	qfq	3,136,604	142,811,399	0.64%
2025-11-07	46.97	46.97	45.38	45.38	45.38	qfq	5,147,466	236,834,877	-3.49%
2025-11-06	48.37	49.14	46.90	47.02	47.02	qfq	5,683,958	270,658,102	-3.75%
2025-11-05	47.74	49.24	47.48	48.85	48.85	qfq	5,485,395	265,844,390	-0.35%
2025-11-04	47.40	49.50	47.39	49.02	49.02	qfq	8,071,894	394,155,059	2.13%
2025-11-03	47.00	48.29	46.68	48.00	48.00	qfq	5,625,312	267,626,636	1.98%
2025-10-31	47.50	47.59	46.61	47.07	47.07	qfq	6,195,518	292,446,458	-3.49%
2025-10-30	47.40	50.48	46.85	48.77	48.77	qfq	10,500,399	507,551,745	2.01%
2025-10-29	48.80	49.48	47.71	47.81	47.81	qfq	10,845,350	522,657,366	-4.99%
2025-10-28	45.20	51.84	44.35	50.32	50.32	qfq	15,132,310	732,612,664	10.64%
2025-10-27	43.79	45.49	43.79	45.48	45.48	qfq	6,387,771	286,984,861	1.45%
2025-10-24	44.31	46.70	44.22	44.83	44.83	qfq	7,496,827	340,594,017	0.22%
2025-10-23	43.78	46.69	43.78	44.73	44.73	qfq	8,834,498	400,878,342	2.17%
2025-10-22	44.60	44.75	43.61	43.78	43.78	qfq	5,915,370	260,245,397	-5.28%
2025-10-21	45.80	46.81	45.69	46.22	46.22	qfq	4,001,958	184,642,606	0.41%
2025-10-20	46.77	47.50	45.10	46.03	46.03	qfq	6,370,000	294,369,359	-1.54%
2025-10-17	47.07	48.50	46.13	46.75	46.75	qfq	6,647,961	315,323,088	-2.77%
2025-10-16	48.45	50.40	47.92	48.08	48.08	qfq	8,800,324	431,699,875	-1.23%
2025-10-15	50.50	50.50	47.13	48.68	48.68	qfq	10,211,967	492,268,254	-5.86%
2025-10-14	51.75	53.00	49.49	51.71	51.71	qfq	15,025,014	768,503,883	-3.42%
2025-10-13	45.90	54.85	45.70	53.54	53.54	qfq	18,268,625	942,871,284	9.87%
2025-10-10	43.35	51.51	43.08	48.73	48.73	qfq	17,265,420	825,385,196	13.06%
2025-10-09	42.66	43.20	41.75	43.10	43.10	qfq	4,306,519	183,703,261	1.03%
2025-09-30	41.70	42.98	41.50	42.66	42.66	qfq	4,433,278	188,412,195	2.47%
2025-09-29	41.35	41.88	40.50	41.63	41.63	qfq	4,243,677	175,408,728	0.10%
2025-09-26	41.84	43.55	41.40	41.59	41.59	qfq	5,782,806	245,498,441	-0.17%
2025-09-25	42.90	42.93	41.65	41.66	41.66	qfq	3,505,131	148,212,582	-3.41%
2025-09-24	42.00	43.33	41.41	43.13	43.13	qfq	3,791,744	161,423,002	2.50%
2025-09-23	43.02	43.42	40.95	42.08	42.08	qfq	5,038,886	210,697,334	-2.71%
2025-09-22	43.22	43.38	42.68	43.25	43.25	qfq	3,540,300	152,448,953	-0.53%
2025-09-19	43.47	44.74	43.22	43.48	43.48	qfq	4,495,153	197,241,766	0.05%
2025-09-18	44.50	45.28	43.08	43.46	43.46	qfq	6,399,140	283,038,917	-3.74%
2025-09-17	46.90	47.06	44.73	45.15	45.15	qfq	6,392,750	291,798,770	-0.33%
2025-09-16	45.30	45.30	44.31	45.30	45.30	qfq	4,590,664	205,863,421	0.15%
2025-09-15	45.84	45.99	44.47	45.23	45.23	qfq	5,598,329	253,430,831	-1.48%
2025-09-12	44.09	47.96	43.85	45.91	45.91	qfq	11,207,996	516,632,534	3.70%
2025-09-11	43.50	44.60	42.89	44.27	44.27	qfq	4,902,694	215,315,551	1.30%
2025-09-10	43.00	43.86	42.99	43.70	43.70	qfq	4,136,603	180,193,494	1.65%
2025-09-09	44.38	45.12	42.75	42.99	42.99	qfq	4,992,996	218,730,225	-3.35%
2025-09-08	43.61	44.93	43.45	44.48	44.48	qfq	5,059,532	224,386,995	1.14%
2025-09-05	43.36	44.14	42.06	43.98	43.98	qfq	6,493,008	281,282,732	0.43%
2025-09-04	45.91	46.50	41.80	43.79	43.79	qfq	10,386,117	457,741,166	-7.07%
2025-09-03	55.80	55.80	46.52	47.12	47.12	qfq	11,588,063	584,822,393	-14.71%
2025-09-02	52.95	55.77	51.40	55.25	55.25	qfq	10,394,960	557,807,130	2.89%
2025-09-01	55.14	55.50	53.13	53.70	53.70	qfq	8,110,448	438,810,757	-3.57%
2025-08-29	51.50	55.72	50.51	55.69	55.69	qfq	12,439,375	668,324,335	8.16%
2025-08-28	52.13	53.50	49.05	51.49	51.49	qfq	9,015,095	461,853,317	-2.87%
2025-08-27	57.00	57.39	52.70	53.01	53.01	qfq	13,186,954	712,772,799	-9.00%
2025-08-26	60.00	60.00	57.50	58.25	58.25	qfq	10,607,956	617,667,755	-3.67%
2025-08-25	56.79	60.55	56.00	60.47	60.47	qfq	17,190,769	1,005,842,708	6.91%
2025-08-22	55.43	56.76	54.71	56.56	56.56	qfq	8,350,977	465,583,853	2.11%
2025-08-21	55.93	56.95	54.82	55.39	55.39	qfq	7,545,092	420,125,595	-1.98%
2025-08-20	56.31	58.15	55.80	56.51	56.51	qfq	10,412,280	590,883,175	0.20%
2025-08-19	57.96	58.90	55.77	56.40	56.40	qfq	13,281,769	758,554,420	-3.57%
2025-08-18	56.66	59.00	55.75	58.49	58.49	qfq	17,365,035	990,621,144	4.45%
2025-08-15	55.00	56.42	54.29	56.00	56.00	qfq	11,600,277	643,600,522	1.28%
2025-08-14	59.58	60.42	55.20	55.29	55.29	qfq	17,824,742	1,012,114,602	-9.26%
2025-08-13	58.50	65.74	58.14	60.93	60.93	qfq	19,045,062	1,184,343,962	0.84%
2025-08-12	63.04	64.99	59.80	60.42	60.42	qfq	19,575,931	1,201,021,187	-6.85%
2025-08-11	59.01	68.53	59.01	64.86	64.86	qfq	22,769,988	1,481,816,887	4.44%
2025-08-08	61.71	69.00	59.87	62.10	62.10	qfq	23,954,848	1,539,114,932	0.62%
2025-08-07	59.94	69.00	55.00	61.72	61.72	qfq	27,822,300	1,717,922,222	6.30%
2025-08-06	47.80	58.06	47.50	58.06	58.06	qfq	22,082,773	1,173,639,543	20.01%
2025-08-05	45.52	50.00	45.52	48.38	48.38	qfq	18,291,832	875,664,431	5.70%
2025-08-04	42.22	47.29	42.21	45.77	45.77	qfq	13,315,292	604,308,095	4.57%
2025-08-01	45.69	45.69	43.50	43.77	43.77	qfq	10,913,944	482,976,241	-4.87%
2025-07-31	43.37	47.80	42.40	46.01	46.01	qfq	14,822,698	667,441,125	5.05%
2025-07-30	44.40	45.58	43.33	43.80	43.80	qfq	10,331,947	458,469,603	-0.07%
2025-07-29	42.13	44.48	42.07	43.83	43.83	qfq	10,339,393	450,425,892	3.01%
2025-07-28	42.08	43.12	41.90	42.55	42.55	qfq	6,606,873	281,482,715	1.12%
2025-07-25	42.13	42.35	41.13	42.08	42.08	qfq	5,783,314	241,242,248	-0.38%
2025-07-24	41.84	42.50	41.43	42.24	42.24	qfq	6,224,960	261,421,424	0.50%
2025-07-23	43.00	43.88	41.90	42.03	42.03	qfq	9,810,811	415,203,207	-5.61%
2025-07-22	41.68	46.00	41.50	44.53	44.53	qfq	16,793,600	740,630,274	6.48%
2025-07-21	41.64	42.40	41.30	41.82	41.82	qfq	5,737,346	240,238,468	-0.19%
2025-07-18	41.74	42.83	41.50	41.90	41.90	qfq	7,072,740	296,987,954	-1.18%
2025-07-17	40.75	42.88	40.35	42.40	42.40	qfq	9,786,626	409,036,535	4.43%
2025-07-16	40.53	41.02	39.50	40.60	40.60	qfq	5,345,960	216,366,866	0.69%
2025-07-15	41.61	42.25	40.00	40.32	40.32	qfq	7,772,730	317,206,656	-4.36%
2025-07-14	42.08	43.15	42.08	42.16	42.16	qfq	6,246,090	265,092,470	-1.68%
2025-07-11	42.62	43.90	41.33	42.88	42.88	qfq	10,189,832	430,393,876	-0.19%
2025-07-10	45.71	45.80	42.89	42.96	42.96	qfq	15,189,525	666,936,551	-8.60%
2025-07-09	44.55	47.33	43.70	47.00	47.00	qfq	18,915,731	867,198,429	6.05%
2025-07-08	44.42	45.76	44.18	44.32	44.32	qfq	10,925,894	488,903,842	-2.06%
2025-07-07	45.98	46.98	43.61	45.25	45.25	qfq	13,010,921	591,552,577	-0.90%
2025-07-04	43.90	45.98	42.70	45.66	45.66	qfq	14,018,968	626,901,863	4.58%
2025-07-03	44.60	46.95	42.70	43.66	43.66	qfq	11,764,078	522,392,040	-2.54%
2025-07-02	45.79	48.71	44.67	44.80	44.80	qfq	17,301,844	802,978,413	-4.56%
2025-07-01	45.50	48.88	43.43	46.94	46.94	qfq	21,592,869	984,923,362	3.19%
2025-06-30	41.41	46.00	41.30	45.49	45.49	qfq	21,038,420	930,654,297	9.11%
2025-06-27	43.34	43.91	41.30	41.69	41.69	qfq	16,721,496	708,152,181	-6.46%
2025-06-26	40.95	46.69	40.93	44.57	44.57	qfq	23,482,234	1,025,235,662	-1.22%
2025-06-25	40.01	48.79	40.01	45.12	45.12	qfq	24,560,503	1,086,176,164	6.62%
2025-06-24	41.21	46.60	41.21	42.32	42.32	qfq	24,547,248	1,051,351,005	-17.84%
2025-06-23	49.61	54.14	48.48	51.51	51.51	qfq	24,769,729	1,262,620,726	8.60%
2025-06-20	46.78	51.50	45.80	47.43	47.43	qfq	18,962,835	908,442,286	-4.70%
2025-06-19	48.00	55.58	45.45	49.77	49.77	qfq	28,536,398	1,395,395,079	-2.56%
2025-06-18	43.47	52.58	43.39	51.08	51.08	qfq	30,046,170	1,423,262,098	16.25%
2025-06-17	39.20	44.98	36.01	43.94	43.94	qfq	29,869,882	1,189,585,261	16.49%
2025-06-16	36.42	37.72	34.05	37.72	37.72	qfq	19,048,327	683,601,320	20.01%
2025-06-13	28.40	31.43	28.40	31.43	31.43	qfq	10,369,616	316,241,490	20.01%
2025-06-12	25.94	26.25	25.67	26.19	26.19	qfq	4,740,945	123,108,471	0.89%
2025-06-11	25.74	26.13	25.51	25.96	25.96	qfq	6,801,500	176,049,683	0.78%
2025-06-10	26.32	26.99	25.60	25.76	25.76	qfq	13,490,176	351,979,356	-14.76%
2025-06-09	30.11	30.45	29.81	30.22	30.22	qfq	3,730,680	112,508,173	-0.53%
2025-06-06	30.16	30.63	29.80	30.38	30.38	qfq	4,332,124	130,940,471	0.20%
2025-06-05	30.31	30.63	30.02	30.32	30.32	qfq	4,407,600	133,577,103	-1.14%
2025-06-04	31.22	32.17	30.48	30.67	30.67	qfq	7,976,053	248,276,453	-4.22%
2025-06-03	31.18	32.60	30.60	32.02	32.02	qfq	9,198,477	289,570,550	5.89%
2025-05-30	30.61	30.78	29.50	30.24	30.24	qfq	4,810,556	144,889,306	-2.04%
2025-05-29	30.42	31.00	30.05	30.87	30.87	qfq	6,461,486	197,603,307	-0.74%
2025-05-28	29.42	31.80	29.00	31.10	31.10	qfq	10,685,050	328,388,306	4.68%
2025-05-27	30.04	30.19	29.20	29.71	29.71	qfq	4,999,397	147,846,463	-0.97%
2025-05-26	29.51	31.13	28.06	30.00	30.00	qfq	8,669,367	258,492,480	-0.13%
2025-05-23	28.03	30.30	28.01	30.04	30.04	qfq	10,291,382	302,736,027	6.37%
2025-05-22	27.94	28.79	27.76	28.24	28.24	qfq	3,673,500	104,087,947	0.21%
2025-05-21	28.82	29.23	27.80	28.18	28.18	qfq	3,439,902	97,258,159	-0.53%
2025-05-20	28.35	28.38	27.85	28.33	28.33	qfq	2,148,583	60,429,874	-0.07%
2025-05-19	28.18	28.45	27.92	28.35	28.35	qfq	2,293,610	64,791,443	0.60%
2025-05-16	28.47	29.08	28.17	28.18	28.18	qfq	3,059,880	87,296,543	-1.98%
2025-05-15	28.56	28.98	28.19	28.75	28.75	qfq	4,129,430	118,121,471	0.24%
2025-05-14	29.12	29.70	28.46	28.68	28.68	qfq	4,598,800	132,329,486	-1.00%
2025-05-13	30.54	30.60	28.88	28.97	28.97	qfq	8,180,577	240,945,941	-4.58%
2025-05-12	28.92	32.00	28.52	30.36	30.36	qfq	11,534,970	349,528,122	0.43%
2025-05-09	29.17	33.58	29.10	30.23	30.23	qfq	12,847,142	395,303,927	5.77%
2025-05-08	27.81	28.80	27.61	28.58	28.58	qfq	5,891,590	166,376,709	1.06%
2025-05-07	26.96	28.93	26.90	28.28	28.28	qfq	6,944,850	193,803,746	6.48%
2025-05-06	25.83	26.63	25.71	26.56	26.56	qfq	2,664,340	69,803,838	4.03%
2025-04-30	24.78	26.27	24.61	25.53	25.53	qfq	2,928,210	74,765,638	3.86%
2025-04-29	24.02	24.96	23.72	24.58	24.58	qfq	2,233,990	54,927,561	1.24%
2025-04-28	25.09	25.56	24.00	24.28	24.28	qfq	2,869,440	70,479,234	0.46%
2025-04-25	24.48	24.58	24.15	24.17	24.17	qfq	1,445,980	35,171,148	-1.91%
2025-04-24	25.10	25.19	24.41	24.64	24.64	qfq	1,580,820	39,058,238	-1.83%
2025-04-23	25.23	25.50	25.05	25.10	25.10	qfq	1,373,900	34,627,806	-0.52%
2025-04-22	25.85	25.85	25.08	25.23	25.23	qfq	1,559,280	39,406,408	-1.37%
2025-04-21	25.35	25.88	25.20	25.58	25.58	qfq	1,512,700	38,768,593	1.03%
2025-04-18	25.80	25.88	25.04	25.32	25.32	qfq	1,831,900	46,461,987	-1.59%
2025-04-17	25.55	26.61	25.42	25.73	25.73	qfq	2,286,065	59,606,840	-0.31%
2025-04-16	26.40	26.86	25.22	25.81	25.81	qfq	2,894,483	75,323,409	-2.42%
2025-04-15	26.92	26.92	26.25	26.45	26.45	qfq	2,008,400	53,186,351	-0.68%
2025-04-14	26.44	26.89	26.44	26.63	26.63	qfq	2,820,830	75,241,688	0.72%
2025-04-11	26.86	27.26	26.44	26.44	26.44	qfq	4,755,779	126,958,429	-2.07%
2025-04-10	26.28	28.40	26.01	27.00	27.00	qfq	8,876,998	241,812,461	0.00%
2025-04-09	22.28	27.00	21.56	27.00	27.00	qfq	8,313,115	209,822,670	20.00%
2025-04-08	21.65	23.33	21.62	22.50	22.50	qfq	2,615,790	58,982,006	3.93%
2025-04-07	25.60	25.60	21.65	21.65	21.65	qfq	3,668,262	84,833,629	-19.99%
2025-04-03	27.16	27.65	26.76	27.06	27.06	qfq	1,772,400	48,194,992	-1.38%
2025-04-02	28.35	28.41	27.28	27.44	27.44	qfq	2,698,960	74,598,121	-3.18%
2025-04-01	26.66	28.72	26.66	28.34	28.34	qfq	4,209,552	118,086,693	6.50%
2025-03-31	26.45	26.75	25.98	26.61	26.61	qfq	1,539,549	40,555,786	-0.41%
2025-03-28	27.40	27.66	26.70	26.72	26.72	qfq	1,960,620	52,884,786	-2.94%
2025-03-27	27.90	28.25	26.83	27.53	27.53	qfq	2,305,540	62,992,579	-1.96%
2025-03-26	28.25	28.74	27.82	28.08	28.08	qfq	2,228,660	62,978,202	-0.95%
2025-03-25	27.71	29.29	27.49	28.35	28.35	qfq	3,805,209	108,811,779	2.24%
2025-03-24	29.67	29.77	27.16	27.73	27.73	qfq	4,047,940	114,111,476	-7.13%
2025-03-21	29.67	30.47	29.31	29.86	29.86	qfq	4,346,650	129,959,225	-0.13%
2025-03-20	29.31	30.20	29.00	29.90	29.90	qfq	3,637,490	108,134,975	1.77%
2025-03-19	29.47	29.99	29.12	29.38	29.38	qfq	2,419,420	71,502,874	-0.54%
2025-03-18	29.79	29.83	29.24	29.54	29.54	qfq	2,647,050	78,069,724	-0.77%
2025-03-17	30.00	30.25	29.70	29.77	29.77	qfq	2,676,300	79,987,204	-0.67%
2025-03-14	30.00	30.30	29.24	29.97	29.97	qfq	3,697,410	109,875,792	-0.43%
2025-03-13	30.22	30.31	29.41	30.10	30.10	qfq	3,358,670	100,183,754	-0.69%
2025-03-12	30.34	30.70	29.96	30.31	30.31	qfq	3,664,050	111,148,800	-0.13%
2025-03-11	29.55	30.41	28.96	30.35	30.35	qfq	3,569,725	106,964,184	1.30%
2025-03-10	29.95	30.59	29.60	29.96	29.96	qfq	3,419,912	103,212,188	0.03%
2025-03-07	30.15	31.26	29.65	29.95	29.95	qfq	5,641,370	171,375,009	-0.89%
2025-03-06	30.18	30.61	29.40	30.22	30.22	qfq	4,725,509	141,862,651	1.31%
2025-03-05	29.80	30.39	29.45	29.83	29.83	qfq	4,679,680	139,692,389	-1.32%
2025-03-04	29.11	31.49	29.09	30.23	30.23	qfq	7,551,728	229,287,624	5.63%
2025-03-03	28.29	29.48	27.98	28.62	28.62	qfq	2,964,460	85,569,921	1.92%
2025-02-28	29.57	29.57	27.96	28.08	28.08	qfq	2,903,700	82,824,781	-4.23%
2025-02-27	30.18	30.89	29.00	29.32	29.32	qfq	3,899,980	116,026,758	-3.23%
2025-02-26	29.54	30.49	29.31	30.30	30.30	qfq	4,013,673	120,399,442	2.85%
2025-02-25	28.92	29.80	28.69	29.46	29.46	qfq	3,222,600	94,637,646	0.27%
2025-02-24	29.43	30.19	29.20	29.38	29.38	qfq	4,487,242	133,176,471	-1.24%
2025-02-21	29.01	30.18	28.48	29.75	29.75	qfq	5,688,484	167,481,547	3.23%
2025-02-20	28.47	29.30	28.16	28.82	28.82	qfq	5,365,607	155,143,503	1.16%
2025-02-19	26.80	28.51	26.80	28.49	28.49	qfq	5,137,750	144,452,765	6.07%
2025-02-18	27.82	27.92	26.79	26.86	26.86	qfq	2,465,500	67,391,085	-3.45%
2025-02-17	27.10	27.84	27.10	27.82	27.82	qfq	2,566,950	70,879,294	2.05%
2025-02-14	27.03	27.33	26.88	27.26	27.26	qfq	2,075,632	56,250,696	0.41%
2025-02-13	28.16	28.16	27.11	27.15	27.15	qfq	2,750,300	75,749,552	-2.76%
2025-02-12	27.54	28.18	27.45	27.92	27.92	qfq	2,637,080	73,403,552	0.76%
2025-02-11	28.02	28.35	27.37	27.71	27.71	qfq	3,385,330	93,927,205	-1.28%
2025-02-10	26.87	28.10	26.87	28.07	28.07	qfq	3,937,340	108,532,576	4.70%
2025-02-07	26.43	27.17	26.30	26.81	26.81	qfq	3,330,848	89,211,946	1.32%
2025-02-06	25.95	26.46	25.55	26.46	26.46	qfq	2,427,010	63,531,782	2.72%
2025-02-05	25.10	25.97	25.00	25.76	25.76	qfq	2,883,140	73,689,542	4.38%
2025-01-27	26.42	26.42	24.62	24.68	24.68	qfq	3,285,006	82,541,474	-4.71%
2025-01-24	25.37	25.94	24.49	25.90	25.90	qfq	3,572,635	90,047,044	0.43%
2025-01-23	26.50	26.93	25.70	25.79	25.79	qfq	2,343,710	62,191,504	-0.92%
2025-01-22	26.25	26.40	25.90	26.03	26.03	qfq	1,589,630	41,514,929	-1.59%
2025-01-21	26.70	26.97	25.85	26.45	26.45	qfq	2,308,930	60,478,913	-1.12%
2025-01-20	27.37	27.39	26.59	26.75	26.75	qfq	2,172,850	58,298,736	-0.85%
2025-01-17	26.38	27.20	26.14	26.98	26.98	qfq	2,923,624	78,127,298	1.47%
2025-01-16	26.93	27.28	26.32	26.59	26.59	qfq	2,849,222	76,460,389	-0.97%
2025-01-15	27.88	27.88	26.80	26.85	26.85	qfq	3,608,030	98,098,688	-2.93%
2025-01-14	26.13	27.79	26.13	27.66	27.66	qfq	5,657,633	153,108,365	3.21%
2025-01-13	27.64	28.77	26.60	26.80	26.80	qfq	6,533,421	181,525,444	4.52%
2025-01-10	26.85	27.17	25.58	25.64	25.64	qfq	1,877,578	49,737,197	-4.51%
2025-01-09	26.30	27.12	26.12	26.85	26.85	qfq	1,903,030	51,111,246	1.21%
2025-01-08	26.63	27.28	25.77	26.53	26.53	qfq	2,165,870	57,487,966	-1.04%
2025-01-07	25.87	26.81	25.74	26.81	26.81	qfq	2,233,890	58,777,906	4.48%
2025-01-06	26.05	26.05	24.82	25.66	25.66	qfq	1,908,660	48,678,297	-0.54%
2025-01-03	27.76	28.00	25.63	25.80	25.80	qfq	2,541,150	67,460,520	-5.94%
2025-01-02	28.67	28.67	27.03	27.43	27.43	qfq	2,185,987	60,829,494	-2.59%
2024-12-31	29.41	29.55	28.00	28.16	28.16	qfq	2,106,430	60,445,636	-2.76%
2024-12-30	29.38	29.59	28.41	28.96	28.96	qfq	1,688,840	48,991,955	-1.23%
2024-12-27	29.50	30.12	29.29	29.32	29.32	qfq	2,487,030	73,856,626	1.10%
2024-12-26	28.42	29.44	28.42	29.00	29.00	qfq	2,393,170	69,726,591	2.29%
2024-12-25	29.43	29.50	27.96	28.35	28.35	qfq	3,238,321	92,116,257	-3.64%
2024-12-24	29.78	30.39	28.62	29.42	29.42	qfq	2,944,695	86,355,161	-1.18%
2024-12-23	31.48	31.48	29.59	29.77	29.77	qfq	3,403,957	103,222,204	-5.40%
2024-12-20	30.97	31.75	30.85	31.47	31.47	qfq	2,624,923	82,436,287	1.71%
2024-12-19	30.70	31.24	30.51	30.94	30.94	qfq	2,765,860	85,390,434	-0.87%
2024-12-18	31.53	31.98	30.70	31.21	31.21	qfq	3,211,050	100,283,179	-1.01%
2024-12-17	34.01	34.22	31.51	31.53	31.53	qfq	5,728,680	186,503,702	-8.74%
2024-12-16	34.42	35.87	34.08	34.55	34.55	qfq	5,331,687	186,701,556	-0.97%
2024-12-13	34.58	36.22	34.54	34.89	34.89	qfq	9,486,048	336,598,849	1.31%
2024-12-12	33.36	34.44	33.33	34.44	34.44	qfq	4,859,468	165,164,693	2.90%
2024-12-11	33.76	33.97	33.12	33.47	33.47	qfq	3,145,520	105,336,716	-0.59%
2024-12-10	34.19	34.39	33.47	33.67	33.67	qfq	5,383,470	182,741,061	1.88%
2024-12-09	33.85	33.86	32.67	33.05	33.05	qfq	3,933,987	130,323,130	-3.19%
2024-12-06	34.06	34.48	33.51	34.14	34.14	qfq	5,543,758	188,244,217	0.21%
2024-12-05	32.71	34.50	32.57	34.07	34.07	qfq	6,622,264	223,297,883	4.16%
2024-12-04	33.00	33.53	32.50	32.71	32.71	qfq	4,136,150	136,505,968	-1.71%
2024-12-03	33.57	33.68	32.75	33.28	33.28	qfq	4,923,053	163,474,032	-1.42%
2024-12-02	33.64	34.40	33.51	33.76	33.76	qfq	5,626,979	190,366,945	0.36%
2024-11-29	32.41	34.40	32.10	33.64	33.64	qfq	6,874,297	229,125,930	3.70%
2024-11-28	33.21	33.49	32.38	32.44	32.44	qfq	5,068,063	166,447,684	-2.32%
2024-11-27	33.51	33.51	32.00	33.21	33.21	qfq	5,762,880	188,583,875	-1.19%
2024-11-26	35.75	36.36	33.10	33.61	33.61	qfq	8,934,547	309,358,314	-8.57%
2024-11-25	36.00	38.00	34.67	36.76	36.76	qfq	11,460,766	414,722,197	-5.74%
2024-11-22	36.10	42.98	35.50	39.00	39.00	qfq	17,957,490	690,432,523	7.35%
2024-11-21	35.00	37.58	35.00	36.33	36.33	qfq	10,912,680	397,963,283	3.86%
2024-11-20	34.78	35.57	34.30	34.98	34.98	qfq	7,731,129	270,524,299	5.14%
2024-11-19	31.49	33.86	31.39	33.27	33.27	qfq	4,177,178	136,374,447	6.70%
2024-11-18	32.33	32.73	30.69	31.18	31.18	qfq	2,820,270	88,429,516	-3.44%
2024-11-15	32.82	33.66	32.18	32.29	32.29	qfq	3,011,957	99,572,830	-2.30%
2024-11-14	34.24	34.68	32.99	33.05	33.05	qfq	3,632,190	122,248,708	-4.73%
2024-11-13	34.03	34.95	33.80	34.69	34.69	qfq	3,414,940	117,836,382	0.93%
2024-11-12	35.30	35.90	34.14	34.37	34.37	qfq	4,839,080	169,816,485	-3.56%
2024-11-11	35.98	35.98	34.91	35.64	35.64	qfq	6,095,830	216,156,148	1.45%
2024-11-08	34.02	35.98	34.02	35.13	35.13	qfq	7,691,432	268,485,986	3.45%
2024-11-07	33.81	34.36	33.13	33.96	33.96	qfq	4,774,500	160,940,732	-0.53%
2024-11-06	35.00	35.43	33.99	34.14	34.14	qfq	5,880,974	204,073,124	-0.52%
2024-11-05	33.04	34.69	33.00	34.32	34.32	qfq	5,839,588	199,265,733	4.60%
2024-11-04	31.98	32.92	31.38	32.81	32.81	qfq	3,151,260	102,166,161	2.79%
2024-11-01	34.49	35.07	31.85	31.92	31.92	qfq	5,802,037	191,104,838	-8.01%
2024-10-31	34.10	34.88	33.71	34.70	34.70	qfq	5,633,640	193,945,804	2.39%
2024-10-30	34.33	34.90	33.38	33.89	33.89	qfq	5,292,500	180,319,584	-2.45%
2024-10-29	35.70	36.48	34.53	34.74	34.74	qfq	6,006,252	211,857,377	-2.69%
2024-10-28	35.70	36.35	35.01	35.70	35.70	qfq	7,166,416	255,227,919	-0.83%
2024-10-25	36.09	36.80	35.60	36.00	36.00	qfq	7,319,358	264,423,532	-1.32%
2024-10-24	38.80	38.80	36.08	36.48	36.48	qfq	8,501,400	315,591,139	-7.46%
2024-10-23	38.01	41.03	37.50	39.42	39.42	qfq	12,774,233	505,793,169	2.50%
2024-10-22	38.30	42.86	36.68	38.46	38.46	qfq	14,139,373	560,060,986	1.13%
2024-10-21	36.05	38.70	36.05	38.03	38.03	qfq	11,410,299	430,789,956	4.22%
2024-10-18	35.03	38.76	34.01	36.49	36.49	qfq	12,071,551	433,433,376	1.22%
2024-10-17	35.66	37.50	35.10	36.05	36.05	qfq	9,812,080	352,877,839	-0.25%
2024-10-16	36.49	39.12	35.74	36.14	36.14	qfq	12,232,807	454,021,596	-5.39%
2024-10-15	32.80	40.00	32.50	38.20	38.20	qfq	18,331,429	674,843,977	9.80%
2024-10-14	32.35	36.36	32.35	34.79	34.79	qfq	13,067,656	454,501,561	9.40%
2024-10-11	33.00	33.50	30.30	31.80	31.80	qfq	10,045,491	316,160,412	-8.62%
2024-10-10	31.89	35.93	30.10	34.80	34.80	qfq	14,920,654	508,298,726	13.73%
2024-10-09	33.47	34.43	30.60	30.60	30.60	qfq	10,107,760	332,811,183	-15.14%
2024-10-08	35.20	36.06	31.05	36.06	36.06	qfq	15,135,639	516,405,509	20.00%
2024-09-30	27.48	30.55	26.21	30.05	30.05	qfq	12,897,425	364,667,384	15.36%
2024-09-27	24.94	26.88	24.86	26.05	26.05	qfq	9,740,698	250,091,126	4.28%
2024-09-26	24.66	25.35	24.22	24.98	24.98	qfq	6,712,188	166,738,724	1.22%
2024-09-25	23.95	25.80	23.86	24.68	24.68	qfq	8,583,790	211,779,010	2.83%
2024-09-24	23.75	24.05	23.19	24.00	24.00	qfq	6,653,470	157,878,848	1.22%
2024-09-23	23.03	24.20	23.03	23.71	23.71	qfq	6,801,620	159,830,320	-0.13%
2024-09-20	22.17	24.53	21.74	23.74	23.74	qfq	8,183,730	188,242,679	6.55%
2024-09-19	22.20	22.55	21.67	22.28	22.28	qfq	4,181,720	92,544,925	1.27%
2024-09-18	21.82	22.90	21.59	22.00	22.00	qfq	4,743,820	105,700,262	-0.14%
2024-09-13	22.01	22.72	21.80	22.03	22.03	qfq	5,184,420	115,508,045	1.33%
2024-09-12	22.26	22.47	21.70	21.74	21.74	qfq	3,633,527	80,273,108	-2.38%
2024-09-11	22.39	22.44	22.03	22.27	22.27	qfq	2,673,617	59,412,039	-0.67%
2024-09-10	22.55	22.93	22.02	22.42	22.42	qfq	3,575,816	80,068,281	-0.58%
2024-09-09	22.26	22.85	21.68	22.55	22.55	qfq	3,782,286	84,638,422	0.36%
2024-09-06	24.66	24.66	22.30	22.47	22.47	qfq	7,520,243	175,324,211	-8.77%
2024-09-05	24.49	25.08	24.10	24.63	24.63	qfq	4,871,706	119,756,123	1.48%
2024-09-04	25.40	25.77	24.10	24.27	24.27	qfq	7,237,000	179,906,685	-6.33%
2024-09-03	25.55	26.59	24.61	25.91	25.91	qfq	9,048,177	231,850,053	1.93%
2024-09-02	25.35	27.48	24.70	25.42	25.42	qfq	11,715,650	305,302,554	-0.12%
2024-08-30	24.08	27.05	23.66	25.45	25.45	qfq	12,660,702	318,371,902	7.07%
2024-08-29	23.91	24.50	23.26	23.77	23.77	qfq	8,935,949	212,952,833	-3.41%
2024-08-28	23.01	26.06	22.60	24.61	24.61	qfq	12,497,508	308,182,654	5.22%
2024-08-27	23.21	24.70	23.03	23.39	23.39	qfq	8,514,471	203,352,409	0.04%
2024-08-26	23.49	24.42	23.01	23.38	23.38	qfq	7,113,736	167,755,321	-3.31%
2024-08-23	23.53	24.62	22.39	24.18	24.18	qfq	10,753,413	250,361,079	-1.39%
2024-08-22	23.40	25.47	22.76	24.52	24.52	qfq	13,108,870	315,766,447	3.85%
2024-08-21	23.46	25.48	23.14	23.61	23.61	qfq	11,625,785	277,283,014	-3.48%
2024-08-20	26.00	27.45	24.24	24.46	24.46	qfq	15,441,350	394,079,623	-6.43%
2024-08-19	21.30	26.14	21.19	26.14	26.14	qfq	16,992,007	404,027,911	20.02%
2024-08-16	22.94	23.05	21.44	21.78	21.78	qfq	10,882,303	238,274,553	-6.92%
2024-08-15	23.86	24.87	23.10	23.40	23.40	qfq	12,670,183	302,044,698	-5.72%
2024-08-14	23.16	25.64	22.20	24.82	24.82	qfq	15,889,036	378,664,360	6.43%
2024-08-13	22.48	25.65	21.90	23.32	23.32	qfq	17,011,772	405,678,616	1.44%
2024-08-12	19.41	22.99	19.39	22.99	22.99	qfq	11,157,046	233,790,985	19.99%
2024-08-09	19.55	19.65	19.13	19.16	19.16	qfq	2,593,810	50,177,908	-1.08%
2024-08-08	20.11	20.19	19.31	19.37	19.37	qfq	3,815,640	74,705,509	-4.35%
2024-08-07	20.22	20.50	19.89	20.25	20.25	qfq	3,105,030	62,683,703	0.00%
2024-08-06	19.91	20.60	19.72	20.25	20.25	qfq	4,588,504	92,433,646	1.25%
2024-08-05	20.60	21.15	19.90	20.00	20.00	qfq	7,222,039	148,773,579	-7.79%
2024-08-02	20.10	22.49	19.86	21.69	21.69	qfq	9,677,247	204,733,626	5.44%
2024-08-01	19.78	21.50	19.62	20.57	20.57	qfq	7,735,960	159,021,095	4.58%
2024-07-31	19.18	19.79	19.00	19.67	19.67	qfq	3,644,330	70,773,003	2.45%
2024-07-30	19.00	19.47	18.83	19.20	19.20	qfq	2,598,580	49,828,307	1.00%
2024-07-29	18.92	19.21	18.64	19.01	19.01	qfq	2,925,960	55,525,370	0.48%
2024-07-26	18.05	18.92	18.03	18.92	18.92	qfq	3,270,290	60,916,186	4.59%
2024-07-25	17.62	18.28	17.58	18.09	18.09	qfq	1,748,390	31,513,386	0.78%
2024-07-24	18.08	18.42	17.75	17.95	17.95	qfq	2,166,100	39,052,957	-1.37%
2024-07-23	18.18	18.70	18.11	18.20	18.20	qfq	2,702,280	49,688,984	-0.16%
2024-07-22	18.20	18.38	17.89	18.23	18.23	qfq	1,963,630	35,630,324	1.22%
2024-07-19	17.47	18.35	17.38	18.01	18.01	qfq	2,622,100	47,074,901	2.04%
2024-07-18	17.37	17.87	16.98	17.65	17.65	qfq	2,233,980	38,726,232	0.34%
2024-07-17	17.99	18.13	17.59	17.59	17.59	qfq	1,870,530	33,247,295	-2.28%
2024-07-16	18.10	18.29	17.85	18.00	18.00	qfq	1,258,610	22,662,649	-0.72%
2024-07-15	18.59	18.75	17.95	18.13	18.13	qfq	1,495,990	27,228,168	-1.63%
2024-07-12	18.62	18.83	18.26	18.43	18.43	qfq	2,076,310	38,519,482	-0.91%
2024-07-11	18.30	18.60	18.02	18.60	18.60	qfq	2,707,100	49,691,508	3.97%
2024-07-10	17.93	18.09	17.71	17.89	17.89	qfq	2,011,420	36,110,202	0.11%
2024-07-09	17.76	17.96	17.00	17.87	17.87	qfq	3,150,131	55,080,620	0.56%
2024-07-08	18.04	18.27	17.40	17.77	17.77	qfq	2,422,790	42,896,293	-1.82%
2024-07-05	17.95	18.11	17.47	18.10	18.10	qfq	2,880,050	51,314,420	1.86%
2024-07-04	18.51	18.78	17.74	17.77	17.77	qfq	3,211,979	58,027,588	-4.87%
2024-07-03	18.48	18.93	18.25	18.68	18.68	qfq	3,077,980	57,318,706	1.08%
2024-07-02	18.09	18.85	18.02	18.48	18.48	qfq	3,406,790	63,094,153	1.93%
2024-07-01	18.29	18.77	17.91	18.13	18.13	qfq	4,428,090	80,862,348	-1.84%
2024-06-28	18.87	19.67	18.46	18.47	18.47	qfq	6,775,686	127,731,153	0.98%
2024-06-27	18.60	19.40	17.88	18.29	18.29	qfq	9,421,301	176,302,981	-16.67%
2024-06-26	21.40	22.09	21.04	21.95	21.95	qfq	1,817,279	39,260,457	2.19%
2024-06-25	21.55	22.22	21.26	21.48	21.48	qfq	2,446,800	53,072,375	-1.78%
2024-06-24	22.88	23.47	21.73	21.87	21.87	qfq	3,140,500	70,938,544	-1.84%
2024-06-21	22.03	22.55	22.00	22.28	22.28	qfq	1,194,655	26,601,396	-0.45%
2024-06-20	23.38	23.40	22.33	22.38	22.38	qfq	2,100,190	47,864,675	-4.20%
2024-06-19	23.69	23.70	23.26	23.36	23.36	qfq	2,025,260	47,510,159	-0.64%
2024-06-18	23.33	23.81	22.97	23.51	23.51	qfq	2,645,219	62,012,080	1.69%
2024-06-17	23.05	23.60	22.97	23.12	23.12	qfq	1,955,019	45,365,976	0.52%
2024-06-14	23.21	23.23	22.75	23.00	23.00	qfq	1,785,980	40,967,852	-1.03%
2024-06-13	23.47	23.60	22.97	23.24	23.24	qfq	2,070,140	48,036,684	-0.51%
2024-06-12	22.60	23.59	22.60	23.36	23.36	qfq	2,815,890	65,748,577	3.32%
2024-06-11	22.21	22.74	21.55	22.61	22.61	qfq	2,148,920	47,984,548	1.76%
2024-06-07	22.00	22.65	21.93	22.22	22.22	qfq	2,534,900	56,420,318	2.73%
2024-06-06	22.99	23.43	21.50	21.63	21.63	qfq	3,023,073	67,126,635	-4.92%
2024-06-05	22.76	23.65	22.65	22.75	22.75	qfq	2,663,803	61,782,181	-0.09%
2024-06-04	23.30	23.60	22.48	22.77	22.77	qfq	2,977,130	68,038,976	-3.64%
2024-06-03	24.58	24.68	23.25	23.63	23.63	qfq	3,324,920	79,185,481	-4.02%
2024-05-31	24.06	24.67	23.90	24.62	24.62	qfq	2,881,555	70,168,500	1.32%
2024-05-30	24.01	24.72	23.40	24.30	24.30	qfq	2,727,766	66,138,590	1.25%
2024-05-29	23.85	24.42	23.76	24.00	24.00	qfq	2,052,844	49,396,868	-0.04%
2024-05-28	23.88	24.50	23.63	24.01	24.01	qfq	2,243,688	54,019,439	-0.29%
2024-05-27	24.35	24.35	23.40	24.08	24.08	qfq	2,392,600	56,830,859	0.12%
2024-05-24	25.02	25.10	24.05	24.05	24.05	qfq	3,487,090	84,732,785	-4.03%
2024-05-23	24.83	25.99	23.89	25.06	25.06	qfq	4,757,849	119,733,883	-1.76%
2024-05-22	25.53	25.54	25.13	25.51	25.51	qfq	2,695,598	68,270,724	-0.27%
2024-05-21	26.79	26.80	25.37	25.58	25.58	qfq	4,018,843	103,482,822	-4.59%
2024-05-20	26.55	27.44	26.07	26.81	26.81	qfq	4,746,080	126,639,298	1.02%
2024-05-17	26.30	26.80	25.62	26.54	26.54	qfq	4,722,375	124,539,690	0.91%
2024-05-16	25.48	26.98	25.39	26.30	26.30	qfq	4,539,887	119,149,998	2.61%
2024-05-15	25.30	25.84	24.78	25.63	25.63	qfq	3,276,105	83,575,923	1.22%
2024-05-14	26.01	26.43	25.09	25.32	25.32	qfq	4,967,861	126,856,241	-2.65%
2024-05-13	28.55	28.56	26.01	26.01	26.01	qfq	6,857,569	182,972,426	-9.84%
2024-05-10	27.53	29.45	27.38	28.85	28.85	qfq	9,634,856	276,655,754	4.53%
2024-05-09	27.00	27.85	26.70	27.60	27.60	qfq	4,662,500	127,278,583	2.00%
2024-05-08	28.06	28.16	26.97	27.06	27.06	qfq	5,046,330	138,267,422	-4.58%
2024-05-07	27.52	28.60	27.40	28.36	28.36	qfq	7,571,754	213,029,606	4.00%
2024-05-06	27.80	28.20	27.10	27.27	27.27	qfq	4,664,444	128,218,294	1.34%
2024-04-30	29.18	29.57	26.88	26.91	26.91	qfq	7,143,204	198,616,086	-5.15%
2024-04-29	27.45	28.59	27.20	28.37	28.37	qfq	6,186,110	173,023,021	2.57%
2024-04-26	27.49	28.48	27.30	27.66	27.66	qfq	6,476,973	180,565,236	-0.50%
2024-04-25	28.45	29.16	27.78	27.80	27.80	qfq	7,177,826	202,722,850	-4.17%
2024-04-24	28.71	29.60	28.61	29.01	29.01	qfq	7,743,136	224,749,823	-0.28%
2024-04-23	29.26	30.39	28.78	29.09	29.09	qfq	10,307,788	303,485,055	-4.62%
2024-04-22	28.64	31.60	28.00	30.50	30.50	qfq	14,749,165	448,134,678	5.24%
2024-04-19	23.88	28.98	23.88	28.98	28.98	qfq	10,136,613	274,234,230	20.00%
2024-04-18	24.33	25.07	23.55	24.15	24.15	qfq	5,992,499	145,761,164	0.21%
2024-04-17	22.02	24.17	22.02	24.10	24.10	qfq	5,628,545	133,108,024	12.51%
2024-04-16	24.16	24.75	21.35	21.42	21.42	qfq	7,189,408	161,580,785	-13.77%
2024-04-15	28.29	28.95	24.50	24.84	24.84	qfq	8,746,614	227,868,133	-12.81%
2024-04-12	29.29	30.49	28.33	28.49	28.49	qfq	5,843,544	171,643,630	-4.30%
2024-04-11	28.09	31.80	28.06	29.77	29.77	qfq	7,506,721	226,214,933	0.92%
2024-04-10	28.15	29.55	27.08	29.50	29.50	qfq	7,252,724	206,648,638	3.80%
2024-04-09	29.25	30.44	28.15	28.42	28.42	qfq	6,841,556	198,396,958	-4.53%
2024-04-08	32.80	33.00	29.26	29.77	29.77	qfq	9,163,254	286,103,617	-10.76%
2024-04-03	31.59	33.49	31.59	33.36	33.36	qfq	7,864,503	258,315,052	2.71%
2024-04-02	33.02	34.74	32.00	32.48	32.48	qfq	11,047,965	368,825,499	-3.96%
2024-04-01	31.95	34.24	31.94	33.82	33.82	qfq	11,896,203	395,679,019	4.64%
2024-03-29	31.77	36.00	31.22	32.32	32.32	qfq	15,621,947	521,719,772	-0.55%
2024-03-28	30.40	33.00	29.70	32.50	32.50	qfq	14,926,187	475,148,383	6.84%
2024-03-27	29.60	31.30	28.80	30.42	30.42	qfq	11,849,119	358,868,421	2.08%
2024-03-26	27.74	30.00	26.80	29.80	29.80	qfq	8,790,692	250,219,608	5.67%
2024-03-25	29.85	31.30	28.18	28.20	28.20	qfq	6,836,955	203,063,701	-7.24%
2024-03-22	30.52	31.27	29.62	30.40	30.40	qfq	8,259,087	250,798,490	-2.88%
2024-03-21	29.50	32.80	29.20	31.30	31.30	qfq	13,879,662	425,928,537	3.27%
2024-03-20	28.62	30.36	28.59	30.31	30.31	qfq	11,011,721	328,330,723	6.28%
2024-03-19	28.95	29.24	28.50	28.52	28.52	qfq	5,513,536	158,994,683	-1.45%
2024-03-18	27.96	29.01	27.96	28.94	28.94	qfq	7,072,508	203,114,067	2.62%
2024-03-15	27.78	28.42	27.43	28.20	28.20	qfq	5,190,031	145,489,086	2.21%
2024-03-14	28.33	28.37	26.91	27.59	27.59	qfq	6,257,163	173,158,332	-3.02%
2024-03-13	29.01	29.28	27.99	28.45	28.45	qfq	7,928,850	226,541,954	-3.76%
2024-03-12	29.16	30.25	28.71	29.56	29.56	qfq	8,504,555	251,484,560	-0.07%
2024-03-11	29.60	30.49	28.50	29.58	29.58	qfq	10,151,019	299,795,397	1.89%
2024-03-08	27.60	29.29	26.80	29.03	29.03	qfq	10,254,110	290,395,972	2.94%
2024-03-07	28.00	30.78	27.50	28.20	28.20	qfq	12,469,355	363,220,162	-1.05%
2024-03-06	25.85	29.52	25.50	28.50	28.50	qfq	12,715,725	356,408,369	5.36%
2024-03-05	23.90	27.44	23.60	27.05	27.05	qfq	11,158,317	286,377,831	12.99%
2024-03-04	24.31	24.56	23.59	23.94	23.94	qfq	4,405,383	105,618,474	-2.09%
2024-03-01	24.63	24.82	24.14	24.45	24.45	qfq	4,822,422	118,119,842	-0.81%
2024-02-29	22.63	25.36	22.45	24.65	24.65	qfq	7,129,035	171,595,130	7.17%
2024-02-28	26.28	26.45	23.00	23.00	23.00	qfq	8,446,437	212,319,534	-13.60%
2024-02-27	26.30	26.85	25.51	26.62	26.62	qfq	9,695,688	254,881,538	-2.67%
2024-02-26	24.03	27.35	23.00	27.35	27.35	qfq	8,507,819	208,203,534	20.01%
2024-02-23	21.60	22.89	21.60	22.79	22.79	qfq	4,392,403	97,518,306	5.85%
2024-02-22	20.67	21.74	20.48	21.53	21.53	qfq	3,814,100	81,452,756	3.81%
2024-02-21	20.39	21.48	20.02	20.74	20.74	qfq	4,347,795	91,170,346	1.17%
2024-02-20	20.10	20.68	19.28	20.50	20.50	qfq	3,703,159	74,630,932	3.96%
2024-02-19	18.99	20.03	18.94	19.72	19.72	qfq	4,535,836	88,449,634	3.95%
2024-02-08	17.26	19.05	17.05	18.97	18.97	qfq	5,487,520	98,331,125	12.31%
2024-02-07	18.38	18.38	16.69	16.89	16.89	qfq	4,683,240	81,368,429	-7.65%
2024-02-06	17.79	19.14	16.20	18.29	18.29	qfq	4,863,568	84,684,175	1.33%
2024-02-05	21.37	21.37	17.54	18.05	18.05	qfq	4,485,541	83,934,824	-15.65%
2024-02-02	22.69	23.49	20.49	21.40	21.40	qfq	3,418,616	74,696,402	-5.18%
2024-02-01	22.95	23.29	22.10	22.57	22.57	qfq	2,810,457	63,793,322	-2.80%
2024-01-31	25.15	25.20	23.00	23.22	23.22	qfq	3,753,987	89,572,731	-7.49%
2024-01-30	25.45	26.15	25.10	25.10	25.10	qfq	2,512,712	64,301,252	-1.80%
2024-01-29	27.55	27.86	25.51	25.56	25.56	qfq	4,066,936	107,275,526	-7.53%
2024-01-26	28.05	28.75	27.58	27.64	27.64	qfq	3,593,359	101,317,103	-0.75%
2024-01-25	26.53	27.85	26.19	27.85	27.85	qfq	3,864,505	105,201,552	4.90%
2024-01-24	26.66	26.88	25.34	26.55	26.55	qfq	3,897,965	101,841,706	0.11%
2024-01-23	27.17	27.17	26.20	26.52	26.52	qfq	3,519,060	93,407,218	-2.10%
2024-01-22	28.75	28.80	27.01	27.09	27.09	qfq	5,188,901	145,329,127	-7.29%
2024-01-19	28.73	30.28	28.06	29.22	29.22	qfq	7,150,864	210,019,078	1.42%
2024-01-18	29.42	29.57	27.91	28.81	28.81	qfq	4,259,540	121,627,011	-2.57%
2024-01-17	31.03	31.09	29.52	29.57	29.57	qfq	3,647,313	109,588,033	-4.71%
2024-01-16	31.51	31.70	30.30	31.03	31.03	qfq	4,671,607	144,245,190	-1.49%
2024-01-15	32.40	32.65	31.35	31.50	31.50	qfq	5,791,998	184,175,459	-3.79%
2024-01-12	32.35	33.58	31.92	32.74	32.74	qfq	8,234,062	270,256,583	1.21%
2024-01-11	31.00	32.41	31.00	32.35	32.35	qfq	5,684,710	180,929,415	3.75%
2024-01-10	32.29	32.45	31.14	31.18	31.18	qfq	7,310,970	231,748,809	-5.23%
2024-01-09	31.82	34.15	31.82	32.90	32.90	qfq	9,045,197	299,529,323	1.98%
2024-01-08	32.65	33.45	31.66	32.26	32.26	qfq	7,462,678	242,001,380	-1.32%
2024-01-05	34.77	35.06	32.43	32.69	32.69	qfq	11,610,500	387,553,149	-7.84%
2024-01-04	37.76	38.00	34.60	35.47	35.47	qfq	13,418,917	480,174,077	-7.10%
2024-01-03	36.01	40.60	35.38	38.18	38.18	qfq	21,734,037	800,799,404	8.99%
2024-01-02	30.28	35.03	30.01	35.03	35.03	qfq	11,820,928	391,282,838	20.01%
2023-12-29	28.66	29.27	28.66	29.19	29.19	qfq	1,551,755	45,108,496	1.92%
2023-12-28	27.67	28.80	27.56	28.64	28.64	qfq	1,978,949	56,174,422	2.84%
2023-12-27	27.90	27.96	27.53	27.85	27.85	qfq	888,920	24,646,452	0.61%
2023-12-26	28.13	28.30	27.60	27.68	27.68	qfq	1,230,980	34,241,701	-1.70%
2023-12-25	28.57	28.84	28.02	28.16	28.16	qfq	1,354,123	38,336,305	-1.40%
2023-12-22	28.73	28.97	28.41	28.56	28.56	qfq	1,262,120	36,194,684	-0.59%
2023-12-21	28.65	28.93	28.00	28.73	28.73	qfq	1,500,670	42,736,045	0.10%
2023-12-20	29.06	29.29	28.70	28.70	28.70	qfq	897,410	26,057,315	-1.27%
2023-12-19	29.03	29.13	28.57	29.07	29.07	qfq	776,946	22,472,200	0.55%
2023-12-18	29.65	29.68	28.87	28.91	28.91	qfq	1,557,545	45,357,777	-2.36%
2023-12-15	29.70	30.00	29.53	29.61	29.61	qfq	1,033,964	30,701,445	-0.30%
2023-12-14	29.99	30.28	29.69	29.70	29.70	qfq	939,200	28,131,298	-0.57%
2023-12-13	29.90	30.49	29.70	29.87	29.87	qfq	1,760,097	53,025,389	-0.37%
2023-12-12	29.86	30.22	29.81	29.98	29.98	qfq	1,131,364	33,914,334	0.33%
2023-12-11	29.61	29.90	29.33	29.88	29.88	qfq	1,865,783	55,270,226	0.61%
2023-12-08	30.14	30.37	29.62	29.70	29.70	qfq	2,228,226	66,500,770	-1.30%
2023-12-07	30.60	30.65	30.05	30.09	30.09	qfq	2,145,096	64,860,796	-1.73%
2023-12-06	30.77	30.96	30.60	30.62	30.62	qfq	1,228,183	37,784,008	0.00%
2023-12-05	31.39	31.44	30.60	30.62	30.62	qfq	1,521,870	47,094,753	-2.82%
2023-12-04	31.25	31.77	31.16	31.51	31.51	qfq	1,425,050	44,853,083	0.70%
2023-12-01	31.46	31.46	30.82	31.29	31.29	qfq	1,196,991	37,263,382	0.26%
2023-11-30	32.00	32.00	30.93	31.21	31.21	qfq	2,097,571	65,613,887	-1.86%
2023-11-29	32.28	32.35	31.80	31.80	31.80	qfq	1,774,151	56,787,302	-1.70%
2023-11-28	32.19	32.68	32.10	32.35	32.35	qfq	1,453,885	47,109,977	0.40%
2023-11-27	32.33	32.74	32.03	32.22	32.22	qfq	1,325,540	42,907,775	-0.34%
2023-11-24	32.94	32.95	32.11	32.33	32.33	qfq	1,507,130	48,999,259	-1.82%
2023-11-23	32.65	32.96	32.33	32.93	32.93	qfq	1,352,223	44,212,318	1.20%
2023-11-22	33.01	33.33	32.51	32.54	32.54	qfq	1,884,454	61,855,342	-1.99%
2023-11-21	33.96	33.96	33.10	33.20	33.20	qfq	2,129,488	71,235,744	-1.89%
2023-11-20	33.30	33.90	33.15	33.84	33.84	qfq	1,888,495	63,537,392	1.77%
2023-11-17	33.24	33.49	32.99	33.25	33.25	qfq	1,409,449	46,710,631	-0.09%
2023-11-16	33.89	33.98	33.25	33.28	33.28	qfq	1,529,370	51,365,387	-1.86%
2023-11-15	33.90	34.12	33.62	33.91	33.91	qfq	1,770,470	59,953,347	0.00%
2023-11-14	33.80	34.17	33.54	33.91	33.91	qfq	2,035,140	68,869,389	0.12%
2023-11-13	33.36	33.88	33.08	33.87	33.87	qfq	1,936,860	64,995,415	2.11%
2023-11-10	33.23	33.45	32.98	33.17	33.17	qfq	1,258,958	41,780,443	-0.51%
2023-11-09	33.78	34.06	33.23	33.34	33.34	qfq	2,004,044	67,269,958	-0.71%
2023-11-08	33.65	33.77	33.31	33.58	33.58	qfq	2,072,421	69,426,730	-0.30%
2023-11-07	33.40	33.77	32.91	33.68	33.68	qfq	2,707,995	90,274,494	0.60%
2023-11-06	32.80	33.48	32.73	33.48	33.48	qfq	2,592,204	85,908,180	1.95%
2023-11-03	32.06	32.93	32.03	32.84	32.84	qfq	2,802,639	91,657,689	2.53%
2023-11-02	32.75	32.95	32.03	32.03	32.03	qfq	2,348,313	76,019,117	-1.75%
2023-11-01	32.41	32.72	32.02	32.60	32.60	qfq	1,524,931	49,504,901	0.87%
2023-10-31	32.70	33.07	32.07	32.32	32.32	qfq	2,525,317	82,115,084	-1.01%
2023-10-30	32.01	32.72	31.96	32.65	32.65	qfq	2,342,315	75,850,840	1.40%
2023-10-27	32.01	32.26	31.36	32.20	32.20	qfq	2,673,243	85,034,349	-0.62%
2023-10-26	32.39	32.49	31.88	32.40	32.40	qfq	1,684,147	54,226,502	-0.46%
2023-10-25	32.40	32.88	32.18	32.55	32.55	qfq	1,690,000	55,064,321	0.77%
2023-10-24	32.01	32.44	31.86	32.30	32.30	qfq	1,827,894	58,835,815	1.13%
2023-10-23	32.82	32.83	31.66	31.94	31.94	qfq	1,827,260	58,701,512	-2.38%
2023-10-20	33.33	33.60	32.64	32.72	32.72	qfq	1,609,727	53,185,570	-2.09%
2023-10-19	33.73	34.10	33.35	33.42	33.42	qfq	1,575,100	53,112,862	-0.98%
2023-10-18	34.67	34.80	33.75	33.75	33.75	qfq	1,870,383	63,785,031	-3.13%
2023-10-17	35.04	35.11	34.30	34.84	34.84	qfq	2,720,465	94,114,415	-1.44%
2023-10-16	35.10	35.85	35.01	35.35	35.35	qfq	2,298,105	81,230,377	0.23%
2023-10-13	35.77	35.80	35.16	35.27	35.27	qfq	2,137,640	75,662,242	-1.48%
2023-10-12	36.71	36.80	35.56	35.80	35.80	qfq	3,246,097	116,759,942	-2.48%
2023-10-11	37.00	37.25	36.51	36.71	36.71	qfq	2,543,407	93,929,494	-0.81%
2023-10-10	36.57	37.13	36.52	37.01	37.01	qfq	2,432,312	89,873,519	1.20%
2023-10-09	37.11	37.40	36.48	36.57	36.57	qfq	2,500,814	91,821,480	-1.24%
2023-09-28	37.00	37.25	36.81	37.03	37.03	qfq	2,152,610	79,747,240	0.27%
2023-09-27	37.24	37.29	36.68	36.93	36.93	qfq	2,383,567	88,180,751	-0.62%
2023-09-26	37.03	37.31	36.67	37.16	37.16	qfq	2,732,456	101,268,592	0.62%
2023-09-25	37.01	37.27	36.53	36.93	36.93	qfq	2,328,310	85,829,879	-0.22%
2023-09-22	36.58	37.12	36.45	37.01	37.01	qfq	2,080,300	76,745,640	1.01%
2023-09-21	36.64	37.00	36.40	36.64	36.64	qfq	1,756,246	64,424,278	-0.52%
2023-09-20	37.23	37.65	36.71	36.83	36.83	qfq	1,997,070	74,073,445	-1.37%
2023-09-19	38.30	38.34	37.23	37.34	37.34	qfq	3,381,490	127,379,106	-3.31%
2023-09-18	38.53	38.93	38.22	38.62	38.62	qfq	1,917,270	74,007,054	0.21%
2023-09-15	39.02	39.25	38.45	38.54	38.54	qfq	3,127,556	121,186,163	-1.08%
2023-09-14	39.40	39.45	38.62	38.96	38.96	qfq	3,949,630	153,822,573	-2.87%
2023-09-13	39.60	40.77	39.05	40.11	40.11	qfq	6,259,132	249,910,121	0.48%
2023-09-12	40.84	40.84	39.56	39.92	39.92	qfq	4,401,142	176,344,115	-2.25%
2023-09-11	40.86	41.35	40.04	40.84	40.84	qfq	4,176,317	170,217,494	-0.63%
2023-09-08	40.99	42.30	40.90	41.10	41.10	qfq	4,918,504	205,118,926	-0.63%
2023-09-07	41.68	42.84	41.36	41.36	41.36	qfq	5,407,222	227,207,373	-1.08%
2023-09-06	42.70	43.37	41.76	41.81	41.81	qfq	6,550,382	276,735,097	-5.19%
2023-09-05	44.88	45.40	42.42	44.10	44.10	qfq	8,032,901	350,518,248	-1.19%
2023-09-04	43.45	45.40	43.45	44.63	44.63	qfq	8,811,267	393,975,498	3.43%
2023-09-01	45.90	46.49	43.01	43.15	43.15	qfq	10,212,801	451,326,314	-6.42%
2023-08-31	45.63	48.47	45.61	46.11	46.11	qfq	9,723,725	458,817,349	-1.07%
2023-08-30	48.21	49.21	45.70	46.61	46.61	qfq	13,680,486	647,917,058	-7.30%
2023-08-29	51.00	53.03	48.58	50.28	50.28	qfq	16,930,392	852,535,140	-2.44%
2023-08-28	43.20	51.54	43.20	51.54	51.54	qfq	19,738,394	963,432,689	20.00%
2023-08-25	46.79	48.88	42.89	42.95	42.95	qfq	15,432,320	723,304,101	-6.18%
2023-08-24	42.13	48.16	41.25	45.78	45.78	qfq	16,534,717	742,104,765	4.57%
2023-08-23	39.00	46.68	38.45	43.78	43.78	qfq	13,953,380	587,185,355	11.63%
2023-08-22	36.36	40.99	36.36	39.22	39.22	qfq	8,169,382	319,076,537	9.13%
2023-08-21	36.30	37.07	35.88	35.94	35.94	qfq	1,371,374	49,877,506	-0.72%
2023-08-18	36.11	36.64	35.98	36.20	36.20	qfq	1,777,112	64,500,147	-0.30%
2023-08-17	34.89	36.39	34.74	36.31	36.31	qfq	2,447,398	87,899,552	4.34%
2023-08-16	35.54	36.17	34.80	34.80	34.80	qfq	1,231,641	43,409,145	-2.71%
2023-08-15	35.32	36.30	35.32	35.77	35.77	qfq	1,299,110	46,640,675	0.90%
2023-08-14	35.32	35.50	34.88	35.45	35.45	qfq	870,876	30,644,971	0.25%
2023-08-11	35.59	35.90	35.26	35.36	35.36	qfq	842,098	30,024,475	-0.95%
2023-08-10	35.34	35.91	35.15	35.70	35.70	qfq	730,690	26,037,619	0.73%
2023-08-09	35.75	36.09	35.41	35.44	35.44	qfq	799,394	28,557,666	-0.98%
2023-08-08	35.96	36.20	35.43	35.79	35.79	qfq	813,393	29,033,081	-0.97%
2023-08-07	35.98	36.22	35.68	36.14	36.14	qfq	1,019,070	36,733,015	0.81%
2023-08-04	35.97	36.15	35.51	35.85	35.85	qfq	1,039,350	37,220,360	-0.44%
2023-08-03	35.69	36.04	35.47	36.01	36.01	qfq	1,083,442	38,803,835	0.81%
2023-08-02	36.33	36.45	35.65	35.72	35.72	qfq	1,416,424	50,826,924	-2.11%
2023-08-01	37.44	37.53	36.23	36.49	36.49	qfq	1,592,133	58,311,305	-2.25%
2023-07-31	37.52	37.93	37.20	37.33	37.33	qfq	1,616,807	60,671,833	-0.85%
2023-07-28	36.88	37.67	35.90	37.65	37.65	qfq	1,535,301	57,203,794	1.43%
2023-07-27	36.67	37.65	36.66	37.12	37.12	qfq	1,543,529	57,484,676	1.01%
2023-07-26	37.25	37.60	36.68	36.75	36.75	qfq	1,242,260	45,995,642	-1.40%
2023-07-25	36.99	37.36	36.69	37.27	37.27	qfq	1,399,912	51,859,249	0.84%
2023-07-24	37.64	37.92	36.74	36.96	36.96	qfq	1,764,747	65,787,511	-2.94%
2023-07-21	38.30	38.60	37.70	38.08	38.08	qfq	1,417,430	54,061,468	-0.10%
2023-07-20	38.42	38.74	38.00	38.12	38.12	qfq	1,530,144	58,677,773	-0.76%
2023-07-19	39.43	39.63	38.20	38.41	38.41	qfq	2,464,830	95,205,446	-2.34%
2023-07-18	39.96	40.28	39.01	39.33	39.33	qfq	1,756,000	69,590,851	-1.80%