SECURITY DETAIL · RAW DATA

特发服务300917.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）6,448,367

成交额（元）156,084,914

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-25	2026-06-02	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-27	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-17	2024-05-24	cash_dividend	0.22	—	—	—	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	24.50	25.20	23.45	23.65	23.65	qfq	6,448,367	156,084,914	-4.21%
2026-07-16	23.56	25.45	23.44	24.69	24.69	qfq	7,996,397	196,239,369	3.87%
2026-07-15	22.82	24.12	22.73	23.77	23.77	qfq	6,156,772	145,853,864	3.80%
2026-07-14	22.55	22.90	22.14	22.90	22.90	qfq	4,080,278	92,078,282	1.91%
2026-07-13	23.56	23.66	22.36	22.47	22.47	qfq	5,188,300	118,305,595	-5.31%
2026-07-10	22.80	24.39	22.53	23.73	23.73	qfq	7,286,907	173,128,978	4.08%
2026-07-09	22.95	23.25	22.33	22.80	22.80	qfq	4,845,655	110,003,534	-1.26%
2026-07-08	23.28	23.41	22.76	23.09	23.09	qfq	3,460,719	79,725,782	-0.60%
2026-07-07	24.33	24.45	23.14	23.23	23.23	qfq	4,021,654	94,702,584	-4.52%
2026-07-06	24.57	25.05	24.21	24.33	24.33	qfq	3,943,326	96,844,829	-1.78%
2026-07-03	24.80	25.28	24.45	24.77	24.77	qfq	4,628,417	115,110,046	0.61%
2026-07-02	25.30	25.60	24.58	24.62	24.62	qfq	5,003,970	125,410,891	-2.38%
2026-07-01	24.33	25.85	24.19	25.22	25.22	qfq	6,286,537	157,956,290	3.45%
2026-06-30	24.21	24.49	23.92	24.38	24.38	qfq	4,389,052	106,215,402	0.04%
2026-06-29	24.14	24.64	23.57	24.37	24.37	qfq	5,786,126	140,016,612	0.41%
2026-06-26	25.12	25.98	24.27	24.27	24.27	qfq	7,784,397	194,094,812	-3.54%
2026-06-25	25.07	25.86	24.72	25.16	25.16	qfq	5,276,722	132,685,571	-0.55%
2026-06-24	26.39	26.45	25.10	25.30	25.30	qfq	5,795,929	148,001,625	-4.42%
2026-06-23	25.77	27.42	25.77	26.47	26.47	qfq	7,529,100	201,006,507	1.26%
2026-06-22	25.19	26.14	24.57	26.14	26.14	qfq	6,181,957	156,010,247	2.39%
2026-06-18	25.50	25.85	25.02	25.53	25.53	qfq	4,888,122	124,575,673	-0.27%
2026-06-17	25.90	26.38	25.50	25.60	25.60	qfq	5,234,453	135,003,979	-1.88%
2026-06-16	26.30	26.49	25.72	26.09	26.09	qfq	4,401,728	114,455,514	-1.47%
2026-06-15	26.30	26.99	26.16	26.48	26.48	qfq	5,029,814	132,991,640	1.30%
2026-06-12	26.44	26.95	25.84	26.14	26.14	qfq	5,372,846	141,854,761	0.11%
2026-06-11	26.62	26.79	25.47	26.11	26.11	qfq	4,375,162	114,272,798	-2.86%
2026-06-10	26.65	26.98	26.29	26.88	26.88	qfq	4,744,800	126,290,945	-0.19%
2026-06-09	27.20	27.39	26.48	26.93	26.93	qfq	5,514,053	148,004,912	-1.17%
2026-06-08	28.17	28.79	26.90	27.25	27.25	qfq	7,344,143	204,626,903	-4.02%
2026-06-05	28.33	29.50	28.10	28.39	28.39	qfq	9,524,465	273,241,323	0.92%
2026-06-04	28.52	29.30	27.84	28.13	28.13	qfq	7,264,600	207,288,910	-2.33%
2026-06-03	29.59	29.71	28.50	28.80	28.80	qfq	10,421,698	300,762,587	-3.87%
2026-06-02	30.43	31.49	29.52	29.96	29.96	qfq	9,743,805	293,000,898	-3.04%
2026-06-01	31.60	31.66	30.28	30.90	30.60	qfq	15,570,274	483,311,457	-2.80%
2026-05-29	29.96	35.10	29.80	31.79	31.48	qfq	21,689,411	717,186,909	8.68%
2026-05-28	29.15	29.60	28.63	29.25	28.97	qfq	3,624,370	105,708,560	0.24%
2026-05-27	29.89	30.15	28.82	29.18	28.90	qfq	4,491,861	131,448,186	-2.80%
2026-05-26	30.00	30.65	29.54	30.02	29.73	qfq	4,276,077	128,523,830	-0.73%
2026-05-25	30.31	30.62	29.80	30.24	29.95	qfq	3,860,501	116,295,239	-0.10%
2026-05-22	30.54	30.66	29.92	30.27	29.98	qfq	4,035,183	122,395,091	-0.46%
2026-05-21	32.34	32.51	30.34	30.41	30.11	qfq	4,915,100	154,260,156	-5.62%
2026-05-20	32.70	32.79	31.93	32.22	31.91	qfq	3,333,811	107,435,799	-2.07%
2026-05-19	32.99	33.44	32.32	32.90	32.58	qfq	3,583,800	117,787,887	-0.12%
2026-05-18	33.56	33.65	32.46	32.94	32.62	qfq	3,778,768	123,880,254	-1.76%
2026-05-15	34.01	34.54	33.29	33.53	33.20	qfq	4,129,267	139,422,888	-1.27%
2026-05-14	35.00	35.14	33.89	33.96	33.63	qfq	4,358,633	150,251,690	-2.33%
2026-05-13	35.21	35.78	34.72	34.77	34.43	qfq	5,707,333	199,364,759	-1.95%
2026-05-12	35.37	36.07	34.94	35.46	35.12	qfq	8,327,646	295,340,850	0.20%
2026-05-11	34.35	36.03	34.20	35.39	35.05	qfq	10,548,449	373,045,514	2.02%
2026-05-08	34.10	34.92	34.04	34.69	34.35	qfq	5,587,342	193,214,061	1.34%
2026-05-07	34.04	34.50	33.95	34.23	33.90	qfq	4,989,486	170,551,975	-0.49%
2026-05-06	33.74	34.58	33.37	34.40	34.07	qfq	7,718,815	263,454,579	2.02%
2026-04-30	33.04	34.14	33.04	33.72	33.39	qfq	7,561,301	254,902,708	3.25%
2026-04-29	32.58	33.18	32.34	32.66	32.34	qfq	4,164,941	136,818,894	1.11%
2026-04-28	32.52	33.06	32.07	32.30	31.99	qfq	3,879,041	125,888,798	-0.71%
2026-04-27	32.15	32.78	31.82	32.53	32.21	qfq	3,213,923	104,083,899	1.18%
2026-04-24	32.61	32.86	31.87	32.15	31.84	qfq	3,032,854	97,685,673	-1.80%
2026-04-23	33.16	33.21	32.59	32.74	32.42	qfq	3,128,000	102,628,368	-1.36%
2026-04-22	32.81	33.33	32.77	33.19	32.87	qfq	3,292,934	108,776,067	0.00%
2026-04-21	33.26	33.58	32.70	33.19	32.87	qfq	3,571,515	118,040,538	-0.15%
2026-04-20	33.02	33.34	32.66	33.24	32.92	qfq	4,964,327	164,226,427	-1.13%
2026-04-17	33.10	34.35	33.00	33.62	33.29	qfq	6,895,792	232,589,900	1.20%
2026-04-16	33.31	33.50	32.89	33.22	32.90	qfq	3,976,277	131,729,253	-0.27%
2026-04-15	33.76	34.40	33.23	33.31	32.99	qfq	6,876,955	231,392,900	-2.12%
2026-04-14	33.00	34.76	32.77	34.03	33.70	qfq	10,183,655	342,852,753	3.91%
2026-04-13	31.85	33.10	31.71	32.75	32.43	qfq	4,625,382	150,977,939	2.25%
2026-04-10	31.55	32.40	31.51	32.03	31.72	qfq	3,480,131	111,675,675	2.01%
2026-04-09	31.70	31.70	31.07	31.40	31.10	qfq	3,739,878	117,136,203	-2.64%
2026-04-08	31.44	32.43	31.30	32.25	31.94	qfq	5,793,169	183,922,711	4.98%
2026-04-07	30.27	30.75	30.25	30.72	30.42	qfq	2,479,806	75,737,160	1.49%
2026-04-03	31.49	31.59	30.15	30.27	29.98	qfq	3,511,291	107,262,185	-3.41%
2026-04-02	32.42	32.45	31.25	31.34	31.04	qfq	3,838,408	121,439,801	-3.72%
2026-04-01	32.40	32.77	32.22	32.55	32.23	qfq	2,616,127	84,965,791	1.56%
2026-03-31	32.88	33.08	32.05	32.05	31.74	qfq	3,299,758	107,365,288	-0.56%
2026-03-30	32.00	32.38	31.50	32.23	31.92	qfq	2,285,310	73,186,661	-0.68%
2026-03-27	31.79	32.46	31.71	32.45	32.13	qfq	2,486,466	80,127,332	0.75%
2026-03-26	32.39	33.03	31.91	32.21	31.90	qfq	3,379,433	109,340,395	-1.26%
2026-03-25	32.32	32.82	32.18	32.62	32.30	qfq	3,622,348	117,895,090	0.90%
2026-03-24	32.00	32.33	31.25	32.33	32.02	qfq	3,490,584	111,222,510	2.57%
2026-03-23	32.90	32.95	31.07	31.52	31.21	qfq	5,378,605	172,222,962	-5.09%
2026-03-20	34.09	34.64	33.19	33.21	32.89	qfq	4,011,100	135,651,110	-2.09%
2026-03-19	34.71	35.00	33.77	33.92	33.59	qfq	5,434,157	186,391,626	-3.66%
2026-03-18	36.28	36.28	34.76	35.21	34.87	qfq	7,633,419	268,670,986	-2.60%
2026-03-17	35.46	37.98	35.46	36.15	35.80	qfq	11,601,743	427,339,494	2.23%
2026-03-16	34.60	35.86	34.60	35.36	35.02	qfq	5,680,383	201,264,973	1.64%
2026-03-13	34.78	35.99	34.69	34.79	34.45	qfq	6,388,935	226,309,606	0.12%
2026-03-12	35.41	35.48	34.63	34.75	34.41	qfq	3,362,737	117,729,962	-1.73%
2026-03-11	35.49	35.94	35.26	35.36	35.02	qfq	3,407,210	121,273,745	-0.53%
2026-03-10	35.25	35.66	35.25	35.55	35.20	qfq	3,373,618	119,573,646	1.43%
2026-03-09	35.40	35.40	34.29	35.05	34.71	qfq	7,599,080	264,585,912	-5.78%
2026-03-06	36.19	37.24	36.07	37.20	36.84	qfq	4,499,095	165,938,072	2.09%
2026-03-05	36.80	36.99	36.18	36.44	36.09	qfq	4,606,488	168,533,185	0.28%
2026-03-04	37.29	37.85	35.93	36.34	35.99	qfq	6,705,418	246,308,215	-3.35%
2026-03-03	39.50	39.90	37.50	37.60	37.23	qfq	6,741,706	259,363,401	-5.05%
2026-03-02	40.30	40.62	39.12	39.60	39.22	qfq	5,621,689	223,758,986	-3.81%
2026-02-27	41.33	41.60	40.75	41.17	40.77	qfq	4,411,611	181,047,463	-0.60%
2026-02-26	42.22	42.55	41.17	41.42	41.02	qfq	7,159,155	298,832,208	-2.88%
2026-02-25	40.40	43.51	40.40	42.65	42.24	qfq	12,389,314	526,538,890	5.57%
2026-02-24	41.00	41.02	40.39	40.40	40.01	qfq	3,074,098	124,868,247	-0.83%
2026-02-13	41.57	41.94	40.70	40.74	40.34	qfq	3,749,840	154,557,662	-1.45%
2026-02-12	41.27	42.20	41.23	41.34	40.94	qfq	4,077,715	169,789,555	-0.39%
2026-02-11	41.74	42.15	41.30	41.50	41.10	qfq	4,363,285	182,003,431	-0.69%
2026-02-10	43.00	43.34	41.71	41.79	41.38	qfq	5,807,643	245,006,368	-2.84%
2026-02-09	42.17	43.67	41.69	43.01	42.59	qfq	8,569,637	367,343,096	2.77%
2026-02-06	42.47	43.47	41.77	41.85	41.44	qfq	7,630,547	323,136,930	-2.15%
2026-02-05	42.04	43.55	41.88	42.77	42.35	qfq	12,842,712	551,985,195	0.64%
2026-02-04	39.52	43.21	39.33	42.50	42.09	qfq	16,687,167	696,002,904	6.52%
2026-02-03	40.01	41.39	39.47	39.90	39.51	qfq	8,623,196	346,701,650	3.07%
2026-02-02	39.50	39.93	38.71	38.71	38.33	qfq	6,119,022	240,751,996	-3.39%
2026-01-30	41.64	41.99	39.68	40.07	39.68	qfq	12,434,254	504,976,940	-5.94%
2026-01-29	38.24	43.00	37.72	42.60	42.19	qfq	22,090,702	911,791,274	10.13%
2026-01-28	37.96	39.00	37.72	38.68	38.30	qfq	6,587,743	252,559,211	2.33%
2026-01-27	38.70	38.79	37.18	37.80	37.43	qfq	5,502,573	207,339,869	-2.55%
2026-01-26	39.80	40.10	38.43	38.79	38.41	qfq	7,151,972	278,884,545	-2.64%
2026-01-23	40.14	40.22	39.51	39.84	39.45	qfq	10,092,610	402,280,516	-3.65%
2026-01-22	41.58	41.88	41.04	41.35	40.95	qfq	7,098,124	293,885,639	-0.58%
2026-01-21	41.00	41.94	40.83	41.59	41.19	qfq	10,487,089	433,517,502	-0.14%
2026-01-20	40.34	43.30	40.34	41.65	41.25	qfq	15,583,270	653,704,927	2.69%
2026-01-19	40.46	41.02	39.94	40.56	40.17	qfq	4,666,276	188,997,004	-0.17%
2026-01-16	41.72	41.90	40.50	40.63	40.24	qfq	6,624,219	270,646,528	-1.98%
2026-01-15	41.20	42.36	40.45	41.45	41.05	qfq	10,654,610	441,420,774	1.92%
2026-01-14	40.95	41.59	40.12	40.67	40.28	qfq	6,660,409	273,368,463	-0.05%
2026-01-13	41.40	42.17	40.21	40.69	40.29	qfq	6,910,130	285,569,049	-1.79%
2026-01-12	40.95	41.50	40.75	41.43	41.03	qfq	6,152,115	253,233,093	0.70%
2026-01-09	40.81	41.42	40.53	41.14	40.74	qfq	6,693,932	274,249,008	0.46%
2026-01-08	40.00	41.69	39.83	40.95	40.55	qfq	6,747,325	275,817,207	1.92%
2026-01-07	40.29	41.16	40.00	40.18	39.79	qfq	4,057,616	164,144,033	-0.84%
2026-01-06	39.90	40.88	39.71	40.52	40.13	qfq	5,554,823	224,256,039	1.33%
2026-01-05	38.88	40.35	38.88	39.99	39.60	qfq	5,451,810	217,740,585	2.28%
2025-12-31	40.34	40.38	38.88	39.10	38.72	qfq	4,857,800	191,138,491	0.13%
2025-12-30	39.62	39.64	39.00	39.05	38.67	qfq	3,744,438	147,075,534	-1.59%
2025-12-29	39.99	40.40	39.60	39.68	39.29	qfq	3,468,195	138,585,576	-0.75%
2025-12-26	40.12	40.53	39.72	39.98	39.59	qfq	3,772,811	151,541,458	-1.11%
2025-12-25	40.70	40.86	39.96	40.43	40.04	qfq	4,221,300	170,187,161	0.32%
2025-12-24	40.15	40.54	40.13	40.30	39.91	qfq	2,854,124	115,249,836	0.10%
2025-12-23	40.87	41.10	40.14	40.26	39.87	qfq	3,679,173	148,776,000	-1.44%
2025-12-22	41.29	41.38	40.78	40.85	40.45	qfq	5,293,074	217,360,115	-1.40%
2025-12-19	39.85	42.32	39.85	41.43	41.03	qfq	9,306,225	385,235,437	3.76%
2025-12-18	39.45	40.67	39.31	39.93	39.54	qfq	5,083,131	203,675,867	0.23%
2025-12-17	39.72	40.21	39.00	39.84	39.45	qfq	6,305,018	249,032,486	-0.70%
2025-12-16	40.42	41.50	39.85	40.12	39.73	qfq	7,992,123	324,034,456	-0.50%
2025-12-15	41.30	41.67	40.32	40.32	39.93	qfq	6,820,610	279,634,989	-4.00%
2025-12-12	43.46	43.70	41.90	42.00	41.59	qfq	8,690,678	370,287,800	-0.97%
2025-12-11	43.74	43.98	42.27	42.41	42.00	qfq	12,767,706	547,050,913	-4.78%
2025-12-10	41.50	47.07	40.99	44.54	44.11	qfq	18,995,798	837,014,349	7.82%
2025-12-09	41.92	42.45	41.25	41.31	40.91	qfq	3,941,400	164,371,375	-2.22%
2025-12-08	41.90	42.33	41.73	42.25	41.84	qfq	4,963,754	208,675,192	-0.07%
2025-12-05	41.71	42.51	40.26	42.28	41.87	qfq	7,790,997	322,267,096	1.63%
2025-12-04	42.00	42.44	41.07	41.60	41.20	qfq	5,717,476	238,125,183	-0.83%
2025-12-03	42.30	42.64	41.53	41.95	41.54	qfq	6,174,396	259,847,517	-0.59%
2025-12-02	42.18	42.80	42.02	42.20	41.79	qfq	6,950,852	294,494,781	0.19%
2025-12-01	41.91	42.43	41.51	42.12	41.71	qfq	5,860,424	246,309,678	-0.02%
2025-11-28	41.47	43.30	40.82	42.13	41.72	qfq	8,809,603	370,044,480	1.54%
2025-11-27	41.01	42.38	40.31	41.49	41.09	qfq	7,490,627	310,013,249	-0.79%
2025-11-26	41.99	42.80	41.01	41.82	41.41	qfq	10,115,413	423,564,154	-0.90%
2025-11-25	41.09	42.81	40.70	42.20	41.79	qfq	10,930,427	458,358,357	1.61%
2025-11-24	40.00	42.68	39.58	41.53	41.13	qfq	10,666,294	443,517,054	3.08%
2025-11-21	39.65	41.95	39.56	40.29	39.90	qfq	10,498,227	427,319,641	0.02%
2025-11-20	38.50	43.09	37.88	40.28	39.89	qfq	14,134,391	577,210,573	4.87%
2025-11-19	39.53	39.65	38.40	38.41	38.04	qfq	3,350,648	129,913,137	-2.88%
2025-11-18	40.71	40.88	39.10	39.55	39.17	qfq	4,935,288	195,416,784	-2.80%
2025-11-17	40.40	40.70	39.80	40.69	40.29	qfq	3,774,968	152,438,837	-0.15%
2025-11-14	40.44	41.88	40.26	40.75	40.35	qfq	6,338,108	260,526,307	0.99%
2025-11-13	40.78	41.23	40.14	40.35	39.96	qfq	5,141,263	208,338,081	-1.18%
2025-11-12	41.39	41.65	40.68	40.83	40.43	qfq	3,708,318	151,953,472	-1.59%
2025-11-11	40.86	42.00	40.78	41.49	41.09	qfq	5,229,296	216,544,521	0.90%
2025-11-10	40.20	41.25	39.80	41.12	40.72	qfq	4,663,846	190,011,402	2.80%
2025-11-07	40.48	40.58	40.00	40.00	39.61	qfq	2,543,937	102,328,609	-1.19%
2025-11-06	40.97	40.97	40.41	40.48	40.09	qfq	2,752,346	111,551,099	-1.08%
2025-11-05	40.20	41.14	40.00	40.92	40.52	qfq	2,791,011	113,938,470	0.42%
2025-11-04	41.22	41.45	40.65	40.75	40.35	qfq	3,117,531	127,863,916	-1.14%
2025-11-03	40.80	41.33	40.75	41.22	40.82	qfq	3,558,909	146,130,708	0.93%
2025-10-31	40.37	41.36	40.17	40.84	40.44	qfq	3,574,790	145,623,342	1.59%
2025-10-30	41.10	41.41	40.20	40.20	39.81	qfq	4,181,132	169,947,200	-2.71%
2025-10-29	40.99	41.33	40.63	41.32	40.92	qfq	3,665,600	150,472,867	0.66%
2025-10-28	41.04	41.14	40.80	41.05	40.65	qfq	3,555,559	145,656,109	0.64%
2025-10-27	41.30	41.48	40.58	40.79	40.39	qfq	5,596,224	228,855,970	-1.52%
2025-10-24	41.91	42.57	41.16	41.42	41.02	qfq	10,076,903	419,801,544	-4.30%
2025-10-23	43.96	45.49	43.14	43.28	42.86	qfq	13,192,155	585,565,302	2.10%
2025-10-22	41.88	43.18	41.58	42.39	41.98	qfq	5,361,052	227,668,648	-1.26%
2025-10-21	41.67	43.08	41.56	42.93	42.51	qfq	4,540,282	193,173,825	2.70%
2025-10-20	41.90	42.18	41.31	41.80	41.39	qfq	2,817,890	117,792,585	0.34%
2025-10-17	42.78	43.25	41.66	41.66	41.26	qfq	3,623,198	153,443,646	-2.73%
2025-10-16	43.00	44.16	42.61	42.83	42.41	qfq	4,346,179	187,904,805	-1.11%
2025-10-15	43.11	43.65	42.56	43.31	42.89	qfq	3,903,669	168,214,578	0.63%
2025-10-14	43.53	44.47	42.72	43.04	42.62	qfq	5,385,769	235,863,843	-0.85%
2025-10-13	42.03	43.43	41.56	43.41	42.99	qfq	4,372,064	186,949,533	-1.34%
2025-10-10	43.88	44.70	43.73	44.00	43.57	qfq	4,728,238	208,771,255	-0.23%
2025-10-09	44.90	45.12	43.76	44.10	43.67	qfq	6,490,345	286,524,544	-2.73%
2025-09-30	44.53	46.20	44.33	45.34	44.90	qfq	7,524,545	341,847,876	2.09%
2025-09-29	44.40	44.97	43.49	44.41	43.98	qfq	6,458,880	284,462,284	-0.13%
2025-09-26	44.55	45.97	44.21	44.47	44.04	qfq	6,833,249	308,164,966	-0.22%
2025-09-25	44.90	45.35	44.44	44.57	44.14	qfq	6,058,949	271,324,142	-1.63%
2025-09-24	44.25	46.50	44.01	45.31	44.87	qfq	8,067,401	366,842,570	1.57%
2025-09-23	46.40	46.42	43.67	44.61	44.18	qfq	9,150,707	408,237,194	-4.90%
2025-09-22	46.63	46.97	45.60	46.91	46.45	qfq	7,392,788	342,991,683	-0.93%
2025-09-19	45.70	47.99	45.10	47.35	46.89	qfq	11,777,388	547,087,832	3.02%
2025-09-18	48.40	48.69	45.31	45.96	45.51	qfq	15,642,416	739,670,788	-8.61%
2025-09-17	50.00	50.73	48.77	50.29	49.80	qfq	9,716,429	485,223,885	-0.61%
2025-09-16	49.90	50.98	49.63	50.60	50.11	qfq	12,267,394	617,733,957	0.38%
2025-09-15	48.50	50.86	47.72	50.41	49.92	qfq	14,867,224	726,670,039	0.88%
2025-09-12	48.05	51.84	48.00	49.97	49.48	qfq	19,338,891	965,665,201	3.14%
2025-09-11	47.52	48.98	47.21	48.45	47.98	qfq	12,894,790	619,582,445	0.94%
2025-09-10	48.00	48.95	47.35	48.00	47.53	qfq	11,374,785	545,269,221	-1.13%
2025-09-09	47.00	49.58	46.15	48.55	48.08	qfq	16,198,537	781,909,046	4.36%
2025-09-08	46.66	47.90	46.17	46.52	46.07	qfq	9,483,673	445,212,241	1.09%
2025-09-05	45.00	46.27	44.62	46.02	45.57	qfq	5,619,695	255,736,352	2.06%
2025-09-04	44.81	45.96	43.88	45.09	44.65	qfq	5,415,933	244,103,126	0.69%
2025-09-03	46.10	46.78	44.38	44.78	44.35	qfq	4,725,034	214,913,619	-2.84%
2025-09-02	47.72	47.80	45.53	46.09	45.64	qfq	7,182,148	333,560,326	-3.64%
2025-09-01	47.30	48.17	46.61	47.83	47.37	qfq	7,876,392	373,446,963	1.70%
2025-08-29	48.58	49.33	46.91	47.03	46.57	qfq	9,059,336	433,164,687	-0.84%
2025-08-28	47.19	48.29	45.88	47.43	46.97	qfq	7,001,306	330,523,229	0.51%
2025-08-27	49.51	49.93	47.12	47.19	46.73	qfq	9,094,104	442,064,027	-5.24%
2025-08-26	49.05	50.77	48.68	49.80	49.32	qfq	11,000,259	545,432,776	-0.52%
2025-08-25	47.50	51.97	47.32	50.06	49.57	qfq	20,379,678	1,017,549,899	6.99%
2025-08-22	46.64	47.00	46.31	46.79	46.34	qfq	5,916,532	276,145,982	0.00%
2025-08-21	47.00	47.44	46.54	46.79	46.34	qfq	5,832,019	274,011,757	-1.39%
2025-08-20	47.40	47.79	46.51	47.45	46.99	qfq	7,933,740	373,263,342	-0.08%
2025-08-19	47.53	48.29	46.94	47.49	47.03	qfq	12,798,492	610,315,374	1.39%
2025-08-18	45.81	46.93	45.35	46.84	46.39	qfq	10,346,293	478,563,076	1.39%
2025-08-15	45.40	47.00	45.40	46.20	45.75	qfq	9,296,178	429,863,779	2.90%
2025-08-14	45.82	46.67	44.84	44.90	44.46	qfq	7,665,167	350,553,313	-2.29%
2025-08-13	46.52	46.88	45.67	45.95	45.50	qfq	7,656,020	353,170,748	-1.12%
2025-08-12	45.89	46.97	45.59	46.47	46.02	qfq	9,028,838	417,764,343	1.49%
2025-08-11	44.33	46.27	44.08	45.79	45.35	qfq	9,726,374	440,966,010	4.54%
2025-08-08	44.55	44.70	43.80	43.80	43.37	qfq	5,434,858	239,404,687	-2.10%
2025-08-07	44.50	45.18	44.30	44.74	44.31	qfq	5,451,187	244,218,008	0.47%
2025-08-06	44.49	45.00	43.90	44.53	44.10	qfq	6,182,588	275,778,910	0.50%
2025-08-05	43.74	44.46	43.74	44.31	43.88	qfq	5,164,623	228,321,677	1.05%
2025-08-04	43.30	43.85	42.81	43.85	43.42	qfq	4,332,777	188,624,705	0.85%
2025-08-01	43.47	43.93	43.30	43.48	43.06	qfq	4,853,735	211,463,679	-0.07%
2025-07-31	45.03	45.20	43.24	43.51	43.09	qfq	11,901,758	523,027,677	-4.65%
2025-07-30	48.69	49.70	45.45	45.63	45.19	qfq	16,876,021	799,781,135	-7.09%
2025-07-29	46.95	49.99	46.71	49.11	48.63	qfq	16,759,674	816,893,159	3.83%
2025-07-28	46.13	47.86	45.57	47.30	46.84	qfq	10,276,177	480,671,539	1.31%
2025-07-25	45.84	47.26	45.44	46.69	46.24	qfq	11,663,779	541,960,076	1.85%
2025-07-24	45.00	46.26	44.82	45.84	45.39	qfq	9,283,340	423,694,779	0.15%
2025-07-23	44.59	46.68	44.57	45.77	45.33	qfq	12,338,065	562,983,731	2.21%
2025-07-22	45.03	45.49	44.18	44.78	44.35	qfq	10,088,522	451,922,355	0.77%
2025-07-21	44.30	44.72	44.20	44.44	44.01	qfq	4,836,420	215,140,445	-0.07%
2025-07-18	44.62	44.77	43.93	44.47	44.04	qfq	5,756,538	255,306,089	-0.31%
2025-07-17	44.19	44.69	43.95	44.61	44.18	qfq	7,197,388	318,948,740	0.31%
2025-07-16	44.33	45.55	44.08	44.47	44.04	qfq	9,960,950	445,565,112	-1.18%
2025-07-15	45.60	46.50	44.61	45.00	44.56	qfq	16,704,750	758,301,330	-1.92%
2025-07-14	46.33	47.60	45.50	45.88	45.43	qfq	10,410,030	478,848,905	-2.80%
2025-07-11	49.37	49.75	47.01	47.20	46.74	qfq	21,592,598	1,036,793,302	-4.38%
2025-07-10	44.31	53.29	44.31	49.36	48.88	qfq	27,471,710	1,309,771,286	10.06%
2025-07-09	44.59	45.58	44.30	44.85	44.41	qfq	10,705,301	478,920,565	-0.80%
2025-07-08	43.56	45.46	42.69	45.21	44.77	qfq	18,605,017	824,400,265	3.86%
2025-07-07	41.45	45.26	41.14	43.53	43.11	qfq	16,913,508	741,352,709	6.07%
2025-07-04	41.87	42.10	40.97	41.04	40.64	qfq	5,969,090	247,567,595	-1.91%
2025-07-03	42.20	43.70	41.69	41.84	41.43	qfq	8,353,300	354,929,304	-1.62%
2025-07-02	41.46	43.37	41.10	42.53	42.12	qfq	10,866,300	458,520,653	2.01%
2025-07-01	42.29	42.55	41.48	41.69	41.29	qfq	3,228,299	134,815,682	-1.42%
2025-06-30	42.13	42.57	41.88	42.29	41.88	qfq	3,532,329	149,231,435	0.24%
2025-06-27	41.71	43.10	41.71	42.19	41.78	qfq	5,842,700	247,972,093	0.57%
2025-06-26	42.01	43.13	41.67	41.95	41.54	qfq	7,191,430	304,235,850	-0.85%
2025-06-25	40.65	42.32	40.50	42.31	41.90	qfq	8,233,899	341,811,052	4.08%
2025-06-24	39.78	41.40	39.71	40.65	40.26	qfq	5,381,199	218,490,036	2.26%
2025-06-23	38.61	39.86	38.01	39.75	39.36	qfq	2,575,469	101,345,680	1.61%
2025-06-20	39.43	39.74	39.10	39.12	38.74	qfq	2,740,200	108,005,857	-0.89%
2025-06-19	40.56	41.00	39.33	39.47	39.09	qfq	4,330,021	173,102,936	-3.09%
2025-06-18	41.39	41.40	40.53	40.73	40.33	qfq	3,665,200	149,682,660	-2.00%
2025-06-17	42.12	42.32	41.15	41.56	41.16	qfq	5,721,804	238,156,359	-1.54%
2025-06-16	41.50	43.85	40.93	42.21	41.80	qfq	10,481,204	442,061,021	4.20%
2025-06-13	41.25	41.75	40.37	40.51	40.12	qfq	4,509,636	184,273,446	-2.95%
2025-06-12	42.00	42.16	41.63	41.74	41.33	qfq	3,724,700	155,913,094	-1.58%
2025-06-11	42.60	42.80	41.85	42.41	42.00	qfq	5,820,865	246,533,574	-0.26%
2025-06-10	42.41	43.59	41.84	42.52	42.11	qfq	7,384,100	315,869,563	0.85%
2025-06-09	41.76	42.34	41.61	42.16	41.75	qfq	2,894,411	121,835,801	0.62%
2025-06-06	42.00	42.15	41.62	41.90	41.49	qfq	2,629,200	110,086,080	-0.57%
2025-06-05	41.89	42.25	41.44	42.14	41.73	qfq	4,240,829	177,511,335	0.17%
2025-06-04	41.40	42.25	41.33	42.07	41.66	qfq	4,859,368	203,640,486	1.84%
2025-06-03	40.36	41.79	40.30	41.31	40.91	qfq	3,710,401	152,838,966	0.51%
2025-05-30	41.54	42.48	40.90	41.10	40.70	qfq	5,294,202	220,837,391	-1.56%
2025-05-29	41.09	41.85	40.86	41.75	41.34	qfq	3,091,101	128,303,925	1.93%
2025-05-28	41.61	41.75	40.86	40.96	40.56	qfq	2,640,346	108,675,400	-1.21%
2025-05-27	41.61	42.15	41.42	41.46	41.06	qfq	2,885,500	120,396,080	-1.29%
2025-05-26	41.50	42.00	41.35	42.00	41.34	qfq	2,607,500	108,864,941	1.01%
2025-05-23	42.04	42.42	41.47	41.58	40.93	qfq	3,408,745	143,106,104	-1.19%
2025-05-22	42.20	42.78	41.01	42.08	41.42	qfq	5,590,444	235,760,242	-3.57%
2025-05-21	44.30	44.65	43.61	43.64	42.96	qfq	4,217,040	185,142,511	-1.84%
2025-05-20	44.53	44.88	43.65	44.46	43.77	qfq	5,962,400	262,837,463	-1.20%
2025-05-19	43.99	45.85	43.73	45.00	44.30	qfq	7,190,000	325,109,935	1.31%
2025-05-16	45.09	45.39	44.07	44.42	43.73	qfq	4,577,200	204,156,118	-0.36%
2025-05-15	45.95	46.00	44.58	44.58	43.88	qfq	6,199,400	279,260,821	-3.46%
2025-05-14	45.33	46.60	44.61	46.18	45.46	qfq	8,010,730	365,377,680	2.17%
2025-05-13	45.84	46.35	45.07	45.20	44.49	qfq	5,326,628	243,302,380	-1.01%
2025-05-12	45.50	45.78	45.13	45.66	44.95	qfq	5,425,792	246,734,631	1.17%
2025-05-09	46.07	46.76	45.08	45.13	44.43	qfq	6,028,200	275,086,571	-2.63%
2025-05-08	47.54	47.94	46.29	46.35	45.63	qfq	9,322,925	436,344,787	-1.51%
2025-05-07	48.08	52.00	46.75	47.06	46.33	qfq	16,633,344	811,846,778	2.98%
2025-05-06	45.00	45.73	44.75	45.70	44.99	qfq	6,455,640	293,070,440	1.78%
2025-04-30	45.35	46.30	44.90	44.90	44.20	qfq	6,928,003	315,175,624	-0.51%
2025-04-29	45.39	45.48	44.40	45.13	44.43	qfq	7,173,434	322,470,751	0.49%
2025-04-28	48.80	49.00	44.91	44.91	44.21	qfq	17,133,482	796,003,161	-11.89%
2025-04-25	51.50	57.50	50.52	50.97	50.17	qfq	24,770,922	1,336,745,232	-3.03%
2025-04-24	50.51	53.84	49.75	52.56	51.74	qfq	18,518,962	962,998,904	4.02%
2025-04-23	52.37	53.20	50.53	50.53	49.74	qfq	14,983,287	775,320,797	-4.70%
2025-04-22	50.15	54.00	49.65	53.02	52.19	qfq	19,037,748	993,974,458	5.37%
2025-04-21	49.40	51.17	48.60	50.32	49.53	qfq	14,488,184	726,803,341	-2.65%
2025-04-18	48.96	53.00	47.53	51.69	50.88	qfq	19,953,150	997,280,957	5.92%
2025-04-17	46.04	51.82	45.80	48.80	48.04	qfq	17,878,712	885,614,225	4.95%
2025-04-16	45.95	46.99	45.21	46.50	45.77	qfq	7,950,480	368,168,127	1.33%
2025-04-15	46.43	46.43	45.13	45.89	45.17	qfq	4,788,830	218,785,506	-1.23%
2025-04-14	46.36	47.19	45.90	46.46	45.74	qfq	6,841,730	317,869,432	-0.45%
2025-04-11	47.90	47.90	45.97	46.67	45.94	qfq	11,526,070	539,026,774	-3.99%
2025-04-10	45.08	49.94	45.08	48.61	47.85	qfq	16,963,900	809,116,123	6.02%
2025-04-09	40.86	47.16	40.35	45.85	45.13	qfq	13,816,100	610,676,837	11.80%
2025-04-08	39.10	41.98	39.10	41.01	40.37	qfq	8,617,309	350,183,256	6.22%
2025-04-07	42.00	43.60	37.00	38.61	38.01	qfq	8,794,902	354,843,962	-15.29%
2025-04-03	43.64	47.26	43.64	45.58	44.87	qfq	8,912,903	409,533,229	3.61%
2025-04-02	44.00	44.49	43.40	43.99	43.30	qfq	2,526,454	111,261,614	0.37%
2025-04-01	44.30	44.95	43.70	43.83	43.15	qfq	3,800,441	168,321,370	-0.95%
2025-03-31	45.06	46.28	43.80	44.25	43.56	qfq	4,991,011	222,972,784	-3.13%
2025-03-28	45.38	45.91	44.70	45.68	44.97	qfq	4,150,474	188,121,670	0.51%
2025-03-27	45.00	46.97	44.40	45.45	44.74	qfq	4,669,028	213,092,259	0.29%
2025-03-26	45.09	46.10	45.05	45.32	44.61	qfq	3,213,844	146,602,564	0.51%
2025-03-25	45.50	45.75	44.50	45.09	44.39	qfq	3,210,400	144,768,386	-0.44%
2025-03-24	46.31	46.60	43.99	45.29	44.58	qfq	4,463,556	201,283,465	-2.79%
2025-03-21	47.00	47.80	46.32	46.59	45.86	qfq	3,682,264	172,128,482	-2.08%
2025-03-20	47.60	48.78	47.50	47.58	46.84	qfq	3,843,774	184,722,116	-0.67%
2025-03-19	48.59	48.88	47.52	47.90	47.15	qfq	4,151,704	199,279,026	-2.20%
2025-03-18	48.88	50.09	48.31	48.98	48.22	qfq	6,050,937	296,601,232	-0.45%
2025-03-17	48.91	50.64	48.61	49.20	48.43	qfq	7,892,260	391,219,761	1.23%
2025-03-14	46.72	49.46	46.66	48.60	47.84	qfq	8,906,089	429,076,439	4.85%
2025-03-13	48.00	48.12	46.06	46.35	45.63	qfq	5,449,800	255,588,069	-4.04%
2025-03-12	48.35	49.13	48.11	48.30	47.55	qfq	4,909,045	238,022,086	-0.10%
2025-03-11	47.55	48.46	47.30	48.35	47.60	qfq	5,023,200	240,306,984	-0.74%
2025-03-10	50.33	50.88	48.50	48.71	47.95	qfq	6,504,218	321,223,596	-3.20%
2025-03-07	52.00	52.00	49.69	50.32	49.53	qfq	10,562,799	534,496,927	-5.50%
2025-03-06	51.65	53.77	50.98	53.25	52.42	qfq	11,769,722	616,238,274	4.11%
2025-03-05	52.96	53.50	50.37	51.15	50.35	qfq	9,971,288	515,456,657	-4.48%
2025-03-04	53.86	54.49	52.12	53.55	52.71	qfq	10,307,800	546,470,709	-1.65%
2025-03-03	52.00	55.50	52.00	54.45	53.60	qfq	14,591,694	790,057,571	2.64%
2025-02-28	52.46	56.27	51.53	53.05	52.22	qfq	15,980,908	858,053,670	0.21%
2025-02-27	53.30	54.78	52.18	52.94	52.11	qfq	12,132,983	650,718,977	-1.42%
2025-02-26	51.76	54.33	51.76	53.70	52.86	qfq	12,465,527	662,762,567	4.05%
2025-02-25	51.18	53.64	51.13	51.61	50.80	qfq	9,197,314	480,814,976	-1.13%
2025-02-24	50.60	52.88	50.25	52.20	51.39	qfq	11,630,508	605,116,827	3.06%
2025-02-21	50.10	51.30	48.90	50.65	49.86	qfq	8,833,553	445,152,906	0.94%
2025-02-20	49.55	51.18	48.50	50.18	49.40	qfq	6,995,650	346,891,585	1.27%
2025-02-19	48.39	49.58	48.03	49.55	48.78	qfq	6,617,856	324,113,155	3.40%
2025-02-18	51.49	51.89	47.86	47.92	47.17	qfq	9,226,192	459,081,462	-6.82%
2025-02-17	51.16	52.89	50.55	51.43	50.63	qfq	9,671,840	499,470,283	0.53%
2025-02-14	51.52	52.24	50.10	51.16	50.36	qfq	10,823,211	550,627,938	-1.71%
2025-02-13	50.60	55.50	50.60	52.05	51.24	qfq	20,495,311	1,083,289,998	-1.79%
2025-02-12	48.03	53.28	47.57	53.00	52.17	qfq	12,968,674	647,995,424	10.65%
2025-02-11	49.15	49.45	47.43	47.90	47.15	qfq	5,309,600	254,209,685	-2.17%
2025-02-10	47.53	49.25	47.37	48.96	48.20	qfq	7,058,000	342,770,806	2.23%
2025-02-07	46.51	49.10	46.30	47.89	47.14	qfq	9,086,900	437,233,450	2.97%
2025-02-06	45.40	46.62	45.02	46.51	45.78	qfq	5,010,822	230,843,858	2.35%
2025-02-05	44.88	45.73	44.50	45.44	44.73	qfq	4,965,600	224,507,782	1.47%
2025-01-27	46.50	47.39	44.75	44.78	44.08	qfq	5,123,445	235,851,666	-3.84%
2025-01-24	46.50	47.10	46.00	46.57	45.84	qfq	6,597,800	306,913,924	-0.96%
2025-01-23	46.66	49.39	46.33	47.02	46.29	qfq	11,001,032	524,026,605	1.95%
2025-01-22	47.51	48.40	46.08	46.12	45.40	qfq	11,155,068	525,795,648	-8.26%
2025-01-21	47.85	53.89	47.35	50.27	49.49	qfq	15,790,292	797,591,247	5.45%
2025-01-20	46.30	48.68	46.00	47.67	46.93	qfq	8,188,100	387,614,147	0.02%
2025-01-17	46.01	49.12	45.91	47.66	46.92	qfq	11,156,145	534,553,081	2.19%
2025-01-16	46.77	47.95	46.08	46.64	45.91	qfq	4,418,200	207,789,023	-0.28%
2025-01-15	46.97	47.47	45.98	46.77	46.04	qfq	4,793,900	223,851,567	-0.17%
2025-01-14	44.37	46.94	44.20	46.85	46.12	qfq	5,551,322	254,734,781	5.83%
2025-01-13	43.48	44.66	42.63	44.27	43.58	qfq	3,024,000	132,881,002	0.66%
2025-01-10	45.92	46.89	43.92	43.98	43.29	qfq	3,873,490	174,716,601	-4.22%
2025-01-09	45.05	46.40	44.55	45.92	45.20	qfq	3,946,800	181,157,369	0.88%
2025-01-08	45.40	45.94	43.89	45.52	44.81	qfq	4,180,700	188,964,301	-0.02%
2025-01-07	44.59	45.57	44.12	45.53	44.82	qfq	3,243,714	146,061,582	2.11%
2025-01-06	44.00	45.58	43.62	44.59	43.89	qfq	4,302,000	191,861,893	-1.46%
2025-01-03	47.25	47.99	45.09	45.25	44.54	qfq	6,102,400	283,130,350	-5.14%
2025-01-02	48.66	50.54	46.98	47.70	46.96	qfq	6,676,190	327,148,496	-1.41%
2024-12-31	50.77	51.37	48.31	48.38	47.63	qfq	5,044,700	249,566,340	-4.54%
2024-12-30	51.00	51.17	50.00	50.68	49.89	qfq	3,649,721	184,482,002	-1.99%
2024-12-27	51.25	52.63	50.93	51.71	50.90	qfq	4,445,590	231,118,343	1.11%
2024-12-26	51.04	52.09	50.80	51.14	50.34	qfq	3,501,595	179,884,859	-1.08%
2024-12-25	52.01	53.09	50.00	51.70	50.89	qfq	4,751,100	244,951,161	-1.15%
2024-12-24	51.35	52.88	51.35	52.30	51.48	qfq	3,705,200	193,313,979	1.51%
2024-12-23	54.12	54.13	51.50	51.52	50.72	qfq	4,841,190	254,576,888	-5.55%
2024-12-20	53.89	54.60	53.59	54.55	53.70	qfq	4,173,020	226,358,364	1.22%
2024-12-19	53.00	54.28	52.77	53.89	53.05	qfq	3,699,100	198,980,433	-0.17%
2024-12-18	53.49	54.50	52.87	53.98	53.14	qfq	3,968,010	213,472,682	0.82%
2024-12-17	54.96	55.02	53.36	53.54	52.70	qfq	4,549,227	245,442,097	-2.97%
2024-12-16	56.51	56.98	54.66	55.18	54.32	qfq	6,536,199	362,480,446	-2.95%
2024-12-13	59.40	59.40	56.79	56.86	55.97	qfq	10,409,063	601,220,044	-6.34%
2024-12-12	59.31	61.60	58.62	60.71	59.76	qfq	9,780,363	588,225,531	0.71%
2024-12-11	57.69	61.68	57.41	60.28	59.34	qfq	11,501,887	688,093,197	2.01%
2024-12-10	64.00	64.50	59.01	59.09	58.17	qfq	18,160,071	1,133,668,975	2.30%
2024-12-09	59.55	60.59	57.09	57.76	56.86	qfq	8,629,720	501,901,484	-4.29%
2024-12-06	60.91	62.82	60.11	60.35	59.41	qfq	11,163,845	686,188,197	-1.31%
2024-12-05	60.19	61.88	59.17	61.15	60.20	qfq	8,686,330	526,104,368	0.84%
2024-12-04	62.00	63.40	60.30	60.64	59.69	qfq	11,401,167	701,894,936	-4.83%
2024-12-03	60.50	64.49	60.11	63.72	62.73	qfq	16,137,954	1,006,007,164	4.39%
2024-12-02	58.70	62.00	58.38	61.04	60.09	qfq	11,122,644	675,147,585	2.71%
2024-11-29	56.99	61.50	56.35	59.43	58.50	qfq	11,777,305	694,761,683	2.94%
2024-11-28	58.00	59.60	57.30	57.73	56.83	qfq	11,832,535	692,359,625	1.49%
2024-11-27	54.89	56.97	53.20	56.88	55.99	qfq	7,350,730	407,623,364	2.60%
2024-11-26	55.26	57.00	55.02	55.44	54.57	qfq	6,268,000	351,470,576	-0.61%
2024-11-25	55.50	56.50	54.00	55.78	54.91	qfq	7,514,565	415,007,771	-0.92%
2024-11-22	59.09	61.00	56.24	56.30	55.42	qfq	9,978,695	588,417,826	-5.54%
2024-11-21	59.18	60.44	58.68	59.60	58.67	qfq	8,576,701	509,145,482	-0.37%
2024-11-20	58.21	59.82	57.50	59.82	58.89	qfq	9,449,090	555,036,288	-0.12%
2024-11-19	57.62	61.00	55.41	59.89	58.96	qfq	12,557,521	725,799,426	3.94%
2024-11-18	60.00	61.95	57.00	57.62	56.72	qfq	11,004,222	656,562,699	-2.34%
2024-11-15	62.81	63.99	58.52	59.00	58.08	qfq	13,348,766	816,309,910	-9.26%
2024-11-14	71.73	71.89	65.00	65.02	64.01	qfq	13,928,127	962,721,451	-4.55%
2024-11-13	68.89	71.50	66.50	68.12	67.06	qfq	12,003,313	825,002,240	-3.03%
2024-11-12	68.64	73.80	68.27	70.25	69.15	qfq	16,250,660	1,154,103,173	1.33%
2024-11-11	68.80	71.80	66.63	69.33	68.25	qfq	15,081,550	1,028,046,405	-1.56%
2024-11-08	79.48	79.85	70.38	70.43	69.33	qfq	22,528,811	1,643,723,998	-9.18%
2024-11-07	66.00	78.88	65.99	77.55	76.34	qfq	27,608,008	2,007,255,916	13.51%
2024-11-06	62.38	72.88	61.50	68.32	67.25	qfq	24,486,867	1,600,212,424	9.17%
2024-11-05	59.40	64.00	59.40	62.58	61.60	qfq	18,043,441	1,119,179,084	5.55%
2024-11-04	65.41	65.41	53.11	59.29	58.36	qfq	17,762,843	1,047,537,345	-10.26%
2024-11-01	62.31	68.10	61.90	66.07	65.04	qfq	23,086,616	1,495,180,768	5.07%
2024-10-31	59.52	69.88	59.00	62.88	61.90	qfq	23,407,968	1,496,319,833	2.83%
2024-10-30	59.00	63.37	58.77	61.15	60.20	qfq	14,488,593	890,390,694	1.61%
2024-10-29	62.28	65.73	60.03	60.18	59.24	qfq	17,345,637	1,075,190,832	-6.00%
2024-10-28	59.44	66.26	59.39	64.02	63.02	qfq	21,371,066	1,346,792,855	5.21%
2024-10-25	62.00	65.00	60.64	60.85	59.90	qfq	18,484,971	1,159,343,988	0.56%
2024-10-24	58.60	62.46	58.53	60.51	59.57	qfq	15,343,375	933,597,949	0.67%
2024-10-23	59.55	62.55	58.00	60.11	59.17	qfq	14,704,988	891,983,485	-2.26%
2024-10-22	61.00	64.46	59.51	61.50	60.54	qfq	18,337,705	1,137,951,734	0.90%
2024-10-21	59.60	62.70	58.08	60.95	60.00	qfq	18,048,594	1,084,362,325	-0.15%
2024-10-18	57.30	65.00	55.55	61.04	60.09	qfq	24,588,632	1,451,560,229	0.02%
2024-10-17	68.30	68.67	60.52	61.03	60.08	qfq	28,823,347	1,836,880,224	-10.87%
2024-10-16	60.00	68.47	58.80	68.47	67.40	qfq	29,595,535	1,898,093,055	20.00%
2024-10-15	54.20	60.69	54.05	57.06	56.17	qfq	17,379,310	994,192,853	-1.28%
2024-10-14	59.51	61.36	57.11	57.80	56.90	qfq	20,543,347	1,215,487,849	1.46%
2024-10-11	53.10	59.70	52.98	56.97	56.08	qfq	18,694,267	1,063,443,417	4.92%
2024-10-10	56.66	59.74	52.98	54.30	53.45	qfq	18,932,854	1,063,506,058	-7.67%
2024-10-09	60.88	67.50	58.81	58.81	57.89	qfq	24,324,650	1,509,562,566	-20.00%
2024-10-08	70.00	73.51	53.21	73.51	72.36	qfq	34,737,969	2,407,815,719	20.00%
2024-09-30	61.26	61.26	56.16	61.26	60.30	qfq	21,492,662	1,295,597,242	20.00%
2024-09-27	45.53	51.05	43.84	51.05	50.25	qfq	31,758,750	1,501,149,212	20.00%
2024-09-26	33.70	42.54	33.70	42.54	41.88	qfq	30,174,457	1,134,326,733	20.00%
2024-09-25	34.91	39.39	34.91	35.45	34.90	qfq	24,384,809	902,188,894	0.08%
2024-09-24	36.38	37.28	34.02	35.42	34.87	qfq	23,347,466	830,468,309	2.43%
2024-09-23	33.00	34.90	32.90	34.58	34.04	qfq	14,163,456	484,070,031	0.93%
2024-09-20	32.35	34.88	32.30	34.26	33.73	qfq	19,702,536	667,164,373	2.03%
2024-09-19	33.10	36.00	32.78	33.58	33.06	qfq	21,932,946	751,302,536	1.48%
2024-09-18	30.43	34.90	30.41	33.09	32.57	qfq	19,358,862	624,143,545	8.88%
2024-09-13	30.10	31.20	30.01	30.39	29.92	qfq	11,757,517	360,602,193	2.19%
2024-09-12	30.21	30.94	29.68	29.74	29.28	qfq	7,132,601	215,555,546	-2.20%
2024-09-11	30.01	30.90	29.93	30.41	29.94	qfq	7,100,742	216,409,095	0.26%
2024-09-10	30.44	30.59	29.80	30.33	29.86	qfq	5,788,008	174,593,773	-0.20%
2024-09-09	29.88	30.56	29.22	30.39	29.92	qfq	6,183,600	186,379,971	-0.13%
2024-09-06	30.30	31.30	30.05	30.43	29.96	qfq	10,101,510	307,572,809	-1.81%
2024-09-05	31.60	32.02	30.87	30.99	30.51	qfq	13,431,140	421,671,452	2.79%
2024-09-04	30.12	31.28	29.99	30.15	29.68	qfq	8,515,526	260,467,446	-1.37%
2024-09-03	29.80	31.01	29.56	30.57	30.09	qfq	11,477,451	349,190,718	1.93%
2024-09-02	30.85	30.98	29.90	29.99	29.52	qfq	14,221,564	431,121,697	-4.61%
2024-08-30	28.48	33.88	28.41	31.44	30.95	qfq	20,659,934	647,062,815	10.35%
2024-08-29	28.07	28.73	27.92	28.49	28.05	qfq	5,765,500	163,389,320	2.01%
2024-08-28	27.80	28.26	27.60	27.93	27.49	qfq	4,256,622	118,976,648	-0.36%
2024-08-27	29.14	29.29	27.82	28.03	27.59	qfq	6,405,900	181,013,168	-3.48%
2024-08-26	28.00	29.08	28.00	29.04	28.59	qfq	7,648,981	219,644,396	2.40%
2024-08-23	29.73	29.98	28.31	28.36	27.92	qfq	12,157,807	352,472,369	-6.74%
2024-08-22	32.26	32.93	30.30	30.41	29.94	qfq	12,157,106	389,452,508	-4.79%
2024-08-21	31.29	32.35	30.80	31.94	31.44	qfq	9,292,430	295,339,791	2.40%
2024-08-20	31.31	31.80	30.77	31.19	30.70	qfq	7,047,750	220,102,390	-0.70%
2024-08-19	31.81	32.50	31.25	31.41	30.92	qfq	10,610,300	336,918,982	-4.30%
2024-08-16	33.45	34.25	32.81	32.82	32.31	qfq	15,047,961	502,880,744	-5.96%
2024-08-15	33.68	35.48	32.49	34.90	34.36	qfq	18,121,569	617,569,762	2.56%
2024-08-14	34.00	34.98	33.78	34.03	33.50	qfq	10,504,630	359,500,417	-1.08%
2024-08-13	34.05	35.51	33.50	34.40	33.86	qfq	12,868,995	442,651,007	-0.58%
2024-08-12	34.98	36.24	34.14	34.60	34.06	qfq	18,029,859	628,785,324	-5.15%
2024-08-09	32.40	38.88	32.25	36.48	35.91	qfq	27,563,948	990,418,049	9.12%
2024-08-08	32.94	36.30	32.70	33.43	32.91	qfq	24,582,027	832,215,110	5.09%
2024-08-07	32.38	32.68	31.50	31.81	31.31	qfq	10,995,810	350,919,922	-3.11%
2024-08-06	31.46	32.99	31.13	32.83	32.32	qfq	15,520,745	500,195,492	6.21%
2024-08-05	31.41	32.83	30.91	30.91	30.43	qfq	10,987,257	351,109,766	-3.04%
2024-08-02	31.59	33.00	31.54	31.88	31.38	qfq	12,050,953	389,805,441	-0.44%
2024-08-01	32.61	33.13	31.82	32.02	31.52	qfq	11,145,948	359,065,992	-2.79%
2024-07-31	31.80	33.54	30.85	32.94	32.43	qfq	18,040,450	580,722,669	1.67%
2024-07-30	31.00	33.38	30.93	32.40	31.89	qfq	17,440,148	562,572,858	3.65%
2024-07-29	30.70	31.81	30.23	31.26	30.77	qfq	8,923,847	277,165,619	1.82%
2024-07-26	29.85	31.08	29.70	30.70	30.22	qfq	9,215,400	281,213,042	2.50%
2024-07-25	29.98	31.00	29.93	29.95	29.48	qfq	7,102,900	215,351,044	-0.10%
2024-07-24	31.32	31.46	29.90	29.98	29.51	qfq	9,155,413	279,299,143	-4.37%
2024-07-23	32.16	32.85	31.30	31.35	30.86	qfq	9,986,541	321,659,674	-2.52%
2024-07-22	31.80	32.38	31.49	32.16	31.66	qfq	8,414,738	269,203,701	0.94%
2024-07-19	32.36	32.49	31.30	31.86	31.36	qfq	11,900,107	377,241,500	-3.04%
2024-07-18	33.60	34.30	31.80	32.86	32.35	qfq	13,714,627	450,200,811	-3.07%
2024-07-17	32.96	35.64	32.96	33.90	33.37	qfq	17,997,819	621,721,625	2.02%
2024-07-16	32.70	33.86	32.33	33.23	32.71	qfq	11,700,558	387,198,917	1.53%
2024-07-15	32.54	33.16	32.27	32.73	32.22	qfq	11,988,335	391,433,731	-3.65%
2024-07-12	32.67	36.37	32.50	33.97	33.44	qfq	21,460,226	744,623,147	4.04%
2024-07-11	32.42	33.23	31.50	32.65	32.14	qfq	11,454,749	372,820,730	2.25%
2024-07-10	31.60	32.44	30.91	31.93	31.43	qfq	7,017,143	223,979,318	-0.44%
2024-07-09	31.87	32.17	30.61	32.07	31.57	qfq	8,840,400	278,176,016	0.79%
2024-07-08	32.50	32.89	31.57	31.82	31.32	qfq	6,965,446	222,981,410	-2.63%
2024-07-05	33.41	33.56	32.36	32.68	32.17	qfq	8,315,775	273,542,039	-2.88%
2024-07-04	35.18	35.20	33.30	33.65	33.12	qfq	13,930,800	476,215,788	-6.35%
2024-07-03	35.67	37.45	34.68	35.93	35.37	qfq	16,215,137	589,037,176	0.96%
2024-07-02	37.10	38.10	35.35	35.59	35.03	qfq	17,827,148	656,680,861	-4.02%
2024-07-01	34.20	38.82	34.20	37.08	36.50	qfq	23,260,275	860,075,026	7.26%
2024-06-28	34.86	36.18	34.30	34.57	34.03	qfq	15,641,312	546,895,498	-1.28%
2024-06-27	36.29	37.88	35.02	35.02	34.47	qfq	18,933,871	693,479,439	-1.71%
2024-06-26	35.59	36.26	34.94	35.63	35.07	qfq	11,674,100	413,916,911	-0.50%
2024-06-25	34.50	37.28	34.11	35.81	35.25	qfq	16,783,787	603,470,700	2.90%
2024-06-24	36.02	36.65	34.71	34.80	34.26	qfq	9,058,982	321,504,536	-5.31%
2024-06-21	36.73	37.32	36.09	36.75	36.18	qfq	8,830,343	325,062,282	1.94%
2024-06-20	37.92	38.17	35.96	36.05	35.49	qfq	12,333,895	457,671,165	-5.75%
2024-06-19	37.89	38.98	37.41	38.25	37.65	qfq	12,435,395	476,349,959	0.98%
2024-06-18	37.06	38.62	37.06	37.88	37.29	qfq	12,806,294	485,655,523	1.28%
2024-06-17	38.15	38.50	37.12	37.40	36.82	qfq	16,827,144	634,331,740	-5.32%
2024-06-14	37.82	41.50	37.00	39.50	38.88	qfq	23,399,246	915,896,869	3.95%
2024-06-13	39.69	40.60	37.30	38.00	37.41	qfq	18,164,595	696,885,562	-0.86%
2024-06-12	37.89	38.65	37.37	38.33	37.73	qfq	10,155,923	387,948,478	1.21%
2024-06-11	38.71	38.75	36.52	37.87	37.28	qfq	15,711,352	592,715,289	-3.15%
2024-06-07	37.95	40.35	37.95	39.10	38.49	qfq	20,336,326	795,586,768	3.60%
2024-06-06	37.72	38.81	36.79	37.74	37.15	qfq	13,248,730	499,971,544	-1.13%
2024-06-05	40.70	40.70	38.17	38.17	37.57	qfq	20,288,062	793,611,190	-9.23%
2024-06-04	39.97	43.56	39.10	42.05	41.39	qfq	26,865,441	1,113,214,029	6.03%
2024-06-03	39.85	40.43	39.15	39.66	39.04	qfq	10,897,056	433,598,135	-0.73%
2024-05-31	40.27	40.93	39.00	39.95	39.33	qfq	13,686,376	546,992,770	-0.57%
2024-05-30	41.51	43.18	39.96	40.18	39.55	qfq	20,073,541	824,316,001	-7.48%
2024-05-29	41.80	45.77	41.80	43.43	42.75	qfq	21,917,821	958,070,614	2.16%
2024-05-28	46.90	47.79	41.97	42.51	41.85	qfq	23,313,667	1,026,254,715	-9.11%
2024-05-27	46.55	47.00	44.90	46.77	46.04	qfq	19,398,360	892,140,333	3.11%
2024-05-24	48.00	48.06	42.08	45.36	44.65	qfq	23,889,409	1,089,652,604	-10.95%
2024-05-23	48.02	51.78	46.80	50.94	49.93	qfq	29,387,309	1,437,162,043	2.56%
2024-05-22	47.90	54.20	46.01	49.67	48.68	qfq	34,191,801	1,712,230,430	5.68%
2024-05-21	39.79	48.28	39.79	47.00	46.07	qfq	33,095,078	1,429,945,217	14.91%
2024-05-20	37.05	44.18	36.70	40.90	40.09	qfq	34,649,864	1,377,829,377	3.28%
2024-05-17	33.29	39.60	32.12	39.60	38.81	qfq	35,118,049	1,227,541,766	20.00%
2024-05-16	28.82	34.85	28.60	33.00	32.34	qfq	32,201,445	1,024,554,921	13.01%
2024-05-15	27.37	30.64	27.08	29.20	28.62	qfq	27,011,129	776,857,271	5.87%
2024-05-14	27.75	28.67	27.28	27.58	27.03	qfq	16,241,285	452,112,348	-3.09%
2024-05-13	28.00	29.10	27.52	28.46	27.89	qfq	20,019,039	569,831,962	-3.98%
2024-05-10	27.45	32.11	26.88	29.64	29.05	qfq	29,823,095	863,255,542	9.17%
2024-05-09	26.93	28.00	26.50	27.15	26.61	qfq	16,751,721	455,381,450	2.92%
2024-05-08	26.93	27.40	26.25	26.38	25.86	qfq	17,052,154	456,668,565	-7.83%
2024-05-07	27.32	29.58	27.00	28.62	28.05	qfq	25,273,950	707,598,789	2.58%
2024-05-06	28.45	29.98	27.77	27.90	27.35	qfq	26,824,958	770,061,778	2.01%
2024-04-30	29.06	29.30	26.96	27.35	26.81	qfq	26,492,121	742,304,232	-8.41%
2024-04-29	24.52	29.86	24.48	29.86	29.27	qfq	31,566,334	896,488,992	20.02%
2024-04-26	23.15	25.47	22.80	24.88	24.39	qfq	11,891,058	289,173,477	6.37%
2024-04-25	22.82	23.69	22.77	23.39	22.93	qfq	5,170,913	120,496,139	2.59%
2024-04-24	22.49	22.92	22.32	22.80	22.35	qfq	3,235,375	73,335,199	1.51%
2024-04-23	22.50	22.93	22.34	22.46	22.01	qfq	3,801,493	85,630,747	-1.53%
2024-04-22	22.80	23.79	22.79	22.81	22.36	qfq	4,391,348	101,912,235	1.47%
2024-04-19	22.67	23.21	22.38	22.48	22.03	qfq	3,120,650	70,939,760	-0.88%
2024-04-18	22.80	23.34	22.60	22.68	22.23	qfq	3,674,559	84,347,342	-1.82%
2024-04-17	22.01	23.10	22.00	23.10	22.64	qfq	4,624,329	105,791,209	4.15%
2024-04-16	22.05	22.70	20.95	22.18	21.74	qfq	5,612,292	121,883,717	0.68%
2024-04-15	22.40	22.96	21.70	22.03	21.59	qfq	3,973,034	88,103,261	-2.74%
2024-04-12	23.63	23.75	22.60	22.65	22.20	qfq	4,130,553	95,166,946	-3.62%
2024-04-11	23.20	23.76	23.12	23.50	23.03	qfq	2,933,492	69,051,718	0.09%
2024-04-10	24.39	24.55	23.06	23.48	23.01	qfq	4,312,100	102,190,104	-4.36%
2024-04-09	23.88	24.64	23.70	24.55	24.06	qfq	4,430,127	107,526,771	2.98%
2024-04-08	24.15	24.62	23.41	23.84	23.37	qfq	5,489,212	131,933,753	-2.01%
2024-04-03	25.50	25.68	24.33	24.33	23.85	qfq	8,554,214	212,540,037	-6.42%
2024-04-02	25.80	26.83	25.30	26.00	25.48	qfq	8,920,861	232,938,350	1.17%
2024-04-01	25.16	25.85	25.16	25.70	25.19	qfq	6,229,228	158,972,588	1.66%
2024-03-29	26.36	26.66	25.28	25.28	24.78	qfq	10,623,969	276,270,152	-6.47%
2024-03-28	26.38	27.98	25.90	27.03	26.49	qfq	13,890,713	371,835,602	0.63%
2024-03-27	26.94	27.99	26.40	26.86	26.33	qfq	14,267,531	385,805,450	-3.28%
2024-03-26	25.56	28.19	25.40	27.77	27.22	qfq	19,104,337	509,551,599	6.07%
2024-03-25	25.07	27.30	24.52	26.18	25.66	qfq	16,199,691	419,547,167	3.15%
2024-03-22	24.87	25.88	24.61	25.38	24.88	qfq	12,801,588	324,946,123	0.91%
2024-03-21	24.40	25.65	24.40	25.15	24.65	qfq	10,117,897	253,690,749	2.78%
2024-03-20	24.39	24.59	24.23	24.47	23.98	qfq	4,961,665	121,183,321	-0.20%
2024-03-19	24.59	25.03	24.46	24.52	24.03	qfq	6,759,364	167,338,702	-1.01%
2024-03-18	24.73	24.79	24.21	24.77	24.28	qfq	6,805,983	166,677,365	0.00%
2024-03-15	24.80	25.20	24.20	24.77	24.28	qfq	8,862,679	217,826,901	-2.09%
2024-03-14	24.40	25.69	24.32	25.30	24.80	qfq	13,886,561	348,103,469	3.27%
2024-03-13	24.65	24.89	24.16	24.50	24.01	qfq	10,650,277	260,555,423	-3.88%
2024-03-12	23.66	26.25	23.56	25.49	24.98	qfq	16,228,926	403,748,583	7.24%
2024-03-11	23.40	23.80	23.29	23.77	23.30	qfq	6,188,407	145,940,406	1.24%
2024-03-08	23.73	23.76	22.80	23.48	23.01	qfq	7,348,896	171,419,649	-2.00%
2024-03-07	23.25	24.11	23.25	23.96	23.48	qfq	9,504,404	225,394,957	2.44%
2024-03-06	23.26	23.72	23.18	23.39	22.93	qfq	4,371,950	102,509,297	-0.34%
2024-03-05	23.31	23.86	23.02	23.47	23.00	qfq	5,811,138	136,081,341	-0.59%
2024-03-04	23.40	23.85	23.00	23.61	23.14	qfq	7,683,406	179,673,973	-1.42%
2024-03-01	23.39	24.43	23.17	23.95	23.47	qfq	9,052,391	215,490,425	3.41%
2024-02-29	22.50	23.23	22.29	23.16	22.70	qfq	6,839,335	156,563,848	2.57%
2024-02-28	24.20	24.75	22.52	22.58	22.13	qfq	11,258,041	269,174,978	-7.15%
2024-02-27	23.11	24.32	23.03	24.32	23.84	qfq	9,834,541	234,420,789	3.84%
2024-02-26	23.48	23.80	23.10	23.42	22.96	qfq	8,369,302	195,960,129	-1.22%
2024-02-23	23.00	23.89	23.00	23.71	23.24	qfq	9,418,449	220,334,363	1.98%
2024-02-22	22.47	23.45	22.43	23.25	22.79	qfq	11,230,280	257,825,417	1.09%
2024-02-21	22.98	24.35	22.76	23.00	22.54	qfq	14,607,609	344,060,985	2.91%
2024-02-20	21.68	22.76	21.66	22.35	21.91	qfq	10,432,329	232,027,308	0.86%
2024-02-19	20.79	22.49	20.08	22.16	21.72	qfq	11,957,587	256,022,662	6.74%
2024-02-08	19.91	20.85	19.72	20.76	20.35	qfq	8,857,726	179,778,342	8.07%
2024-02-07	19.82	20.28	18.90	19.21	18.83	qfq	8,507,461	167,255,578	-3.13%
2024-02-06	18.70	20.50	17.52	19.83	19.44	qfq	9,849,299	186,280,116	3.01%
2024-02-05	21.80	21.98	19.11	19.25	18.87	qfq	12,115,757	243,743,009	-13.91%
2024-02-02	21.88	23.87	21.62	22.36	21.92	qfq	14,341,487	327,406,962	3.04%
2024-02-01	22.21	22.60	20.90	21.70	21.27	qfq	9,597,889	207,722,109	-4.28%
2024-01-31	23.82	24.60	22.44	22.67	22.22	qfq	11,608,038	269,915,480	-3.37%
2024-01-30	25.44	25.86	23.46	23.46	22.99	qfq	17,781,830	435,415,205	-12.17%
2024-01-29	29.36	30.19	26.53	26.71	26.18	qfq	25,509,436	722,070,833	-11.82%
2024-01-26	25.48	30.29	25.48	30.29	29.69	qfq	30,126,223	884,894,998	20.01%
2024-01-25	24.60	25.76	23.82	25.24	24.74	qfq	10,293,887	257,280,542	6.95%
2024-01-24	22.53	23.73	22.53	23.60	23.13	qfq	4,680,200	109,030,774	4.61%
2024-01-23	22.00	22.69	21.76	22.56	22.11	qfq	2,452,500	54,698,184	1.58%
2024-01-22	23.31	23.66	21.74	22.21	21.77	qfq	3,015,675	68,613,805	-6.05%
2024-01-19	23.64	24.26	23.43	23.64	23.17	qfq	2,638,407	62,951,608	0.04%
2024-01-18	23.68	23.97	22.92	23.63	23.16	qfq	2,855,755	66,772,684	-1.09%
2024-01-17	24.50	24.65	23.89	23.89	23.42	qfq	2,140,639	51,712,187	-3.04%
2024-01-16	24.72	25.07	24.13	24.64	24.15	qfq	2,393,617	58,720,013	-0.73%
2024-01-15	24.51	25.11	24.36	24.82	24.33	qfq	2,497,200	61,778,932	-0.04%
2024-01-12	24.48	25.35	24.48	24.83	24.34	qfq	3,380,893	84,427,376	0.40%
2024-01-11	24.00	24.86	23.81	24.73	24.24	qfq	3,964,316	97,240,166	3.13%
2024-01-10	24.04	24.48	23.66	23.98	23.50	qfq	3,055,841	73,490,291	-1.19%
2024-01-09	24.50	24.92	24.19	24.27	23.79	qfq	5,822,894	142,569,845	-2.92%
2024-01-08	25.88	26.47	24.94	25.00	24.50	qfq	7,266,053	186,916,309	-0.28%
2024-01-05	24.81	25.56	24.70	25.07	24.57	qfq	4,010,496	101,249,159	0.68%
2024-01-04	25.19	25.25	24.70	24.90	24.41	qfq	2,869,917	71,479,349	-1.39%
2024-01-03	25.12	25.79	25.09	25.25	24.75	qfq	4,281,918	109,104,784	0.52%
2024-01-02	25.32	25.65	24.88	25.12	24.62	qfq	3,353,196	84,571,394	-0.79%
2023-12-29	25.14	25.52	25.06	25.32	24.82	qfq	2,794,647	70,528,199	0.76%
2023-12-28	24.49	25.29	24.11	25.13	24.63	qfq	3,654,478	91,155,257	2.40%
2023-12-27	24.25	24.80	24.23	24.54	24.05	qfq	2,831,930	69,282,126	1.11%
2023-12-26	24.70	24.78	24.01	24.27	23.79	qfq	3,349,400	81,252,472	-2.06%
2023-12-25	24.99	25.20	24.51	24.78	24.29	qfq	3,200,040	79,026,643	-1.43%
2023-12-22	25.46	25.80	25.04	25.14	24.64	qfq	4,531,914	114,828,679	-1.99%
2023-12-21	24.72	25.86	24.67	25.65	25.14	qfq	6,501,201	164,346,462	3.14%
2023-12-20	25.97	26.14	24.78	24.87	24.38	qfq	6,426,039	162,904,155	-5.08%
2023-12-19	26.22	27.11	25.87	26.20	25.68	qfq	5,646,686	148,567,085	-1.21%
2023-12-18	26.80	27.98	26.51	26.52	25.99	qfq	7,889,474	214,029,070	-3.21%
2023-12-15	27.69	28.18	27.30	27.40	26.86	qfq	10,376,109	288,655,785	1.14%
2023-12-14	27.40	27.87	27.07	27.09	26.55	qfq	5,763,329	158,278,641	-0.77%
2023-12-13	27.30	27.78	27.11	27.30	26.76	qfq	8,635,931	236,860,127	-2.99%
2023-12-12	26.26	28.14	26.00	28.14	27.58	qfq	14,746,614	405,617,275	7.16%
2023-12-11	26.07	26.27	25.48	26.26	25.74	qfq	5,022,343	129,770,960	-0.15%
2023-12-08	27.00	27.23	26.28	26.30	25.78	qfq	6,358,759	169,447,790	-4.12%
2023-12-07	26.75	27.88	26.61	27.43	26.89	qfq	7,278,870	199,371,249	1.89%
2023-12-06	26.49	27.12	26.30	26.92	26.39	qfq	4,989,939	133,881,659	1.47%
2023-12-05	27.22	27.22	26.48	26.53	26.00	qfq	5,790,178	155,034,915	-2.93%
2023-12-04	27.89	27.98	27.22	27.33	26.79	qfq	7,621,100	209,445,681	-2.88%
2023-12-01	27.69	28.36	27.21	28.14	27.58	qfq	7,924,727	221,333,212	1.74%
2023-11-30	27.88	28.04	27.42	27.66	27.11	qfq	5,474,253	151,732,639	-0.68%
2023-11-29	28.69	28.79	27.62	27.85	27.30	qfq	9,031,194	253,680,701	-3.80%
2023-11-28	29.68	29.91	28.35	28.95	28.38	qfq	10,571,737	304,160,760	-2.03%
2023-11-27	30.38	30.98	29.21	29.55	28.96	qfq	15,527,479	462,534,884	-6.25%
2023-11-24	30.34	32.92	30.33	31.52	30.89	qfq	20,885,470	661,924,731	2.01%
2023-11-23	28.91	32.04	28.76	30.90	30.29	qfq	20,326,727	622,319,007	3.69%
2023-11-22	29.48	31.26	29.14	29.80	29.21	qfq	18,990,618	574,743,405	-0.60%
2023-11-21	27.73	31.58	27.73	29.98	29.38	qfq	23,008,826	689,985,805	8.27%
2023-11-20	28.00	28.33	27.40	27.69	27.14	qfq	6,168,820	171,170,965	0.95%
2023-11-17	27.42	27.50	27.04	27.43	26.89	qfq	4,394,253	119,799,856	-0.62%
2023-11-16	27.41	27.83	27.20	27.60	27.05	qfq	5,613,029	154,171,051	-0.36%
2023-11-15	28.66	28.84	27.65	27.70	27.15	qfq	7,072,427	198,708,820	-1.67%
2023-11-14	27.31	28.18	27.25	28.17	27.61	qfq	7,391,560	206,662,756	2.47%
2023-11-13	27.05	27.58	27.04	27.49	26.94	qfq	5,113,301	139,781,768	0.70%
2023-11-10	27.32	27.74	26.80	27.30	26.76	qfq	6,472,284	175,377,817	-0.33%
2023-11-09	28.20	28.91	27.36	27.39	26.85	qfq	10,188,809	285,828,469	-2.04%
2023-11-08	27.69	28.28	27.42	27.96	27.40	qfq	9,436,440	263,475,911	1.53%
2023-11-07	27.45	27.68	27.00	27.54	26.99	qfq	7,399,281	202,914,297	0.84%
2023-11-06	26.43	27.80	26.37	27.31	26.77	qfq	10,161,339	276,851,259	3.33%
2023-11-03	26.28	26.55	25.94	26.43	25.91	qfq	5,098,247	133,907,551	0.57%
2023-11-02	26.50	26.83	25.86	26.28	25.76	qfq	7,552,679	198,427,539	-1.94%
2023-11-01	27.00	27.45	26.52	26.80	26.27	qfq	9,961,753	267,192,726	-3.77%
2023-10-31	26.60	28.02	26.40	27.85	27.30	qfq	12,855,758	351,473,929	2.43%
2023-10-30	26.50	27.65	26.31	27.19	26.65	qfq	8,185,923	222,180,923	1.68%
2023-10-27	26.19	26.98	26.14	26.74	26.21	qfq	5,867,508	156,365,374	1.56%
2023-10-26	26.50	26.78	26.02	26.33	25.81	qfq	6,255,199	164,746,043	-2.63%
2023-10-25	27.80	27.95	26.90	27.04	26.50	qfq	8,468,562	231,554,301	-0.41%
2023-10-24	25.92	27.29	25.91	27.15	26.61	qfq	8,465,960	225,762,925	5.64%
2023-10-23	26.50	26.65	25.20	25.70	25.19	qfq	10,365,465	266,907,967	-5.90%
2023-10-20	26.09	27.93	26.00	27.31	26.77	qfq	12,474,963	341,054,893	3.92%
2023-10-19	25.97	26.72	25.69	26.28	25.76	qfq	4,137,577	109,444,357	0.65%
2023-10-18	26.85	26.85	26.00	26.11	25.59	qfq	4,197,211	110,369,405	-2.90%
2023-10-17	26.72	27.18	26.60	26.89	26.36	qfq	3,956,266	106,301,863	1.13%
2023-10-16	27.33	27.67	26.46	26.59	26.06	qfq	5,451,942	146,371,851	-2.89%
2023-10-13	27.33	28.09	27.10	27.38	26.84	qfq	5,299,589	145,779,292	0.11%
2023-10-12	27.24	27.94	26.80	27.35	26.81	qfq	6,984,338	190,631,288	-0.73%
2023-10-11	26.99	28.10	26.82	27.55	27.00	qfq	9,182,322	252,224,256	2.11%
2023-10-10	26.80	27.57	26.80	26.98	26.44	qfq	4,690,328	127,709,258	0.11%
2023-10-09	27.63	27.88	26.71	26.95	26.41	qfq	7,143,003	193,085,426	-3.89%
2023-09-28	27.82	28.46	27.69	28.04	27.48	qfq	6,041,025	170,076,112	1.30%
2023-09-27	28.27	28.80	27.66	27.68	27.13	qfq	8,209,491	230,620,852	-2.74%
2023-09-26	28.53	29.09	28.38	28.46	27.89	qfq	7,191,838	206,256,772	-1.52%
2023-09-25	29.75	30.00	28.65	28.90	28.33	qfq	10,297,731	298,727,469	-4.75%
2023-09-22	29.20	30.46	28.95	30.34	29.74	qfq	10,740,816	319,021,142	2.05%
2023-09-21	28.84	30.58	28.71	29.73	29.14	qfq	11,312,127	338,079,630	3.16%
2023-09-20	28.48	29.40	28.33	28.82	28.25	qfq	6,653,462	192,644,346	0.70%
2023-09-19	28.97	29.32	28.55	28.62	28.05	qfq	6,513,847	188,402,051	-1.41%
2023-09-18	29.00	29.39	28.63	29.03	28.45	qfq	7,026,219	203,844,331	-1.46%
2023-09-15	29.31	30.38	29.06	29.46	28.88	qfq	9,696,733	287,709,299	1.52%
2023-09-14	29.99	30.23	28.91	29.02	28.44	qfq	10,855,987	319,764,802	-5.16%
2023-09-13	30.34	31.38	29.88	30.60	29.99	qfq	12,875,216	393,821,720	1.49%
2023-09-12	30.49	30.77	29.60	30.15	29.55	qfq	8,761,765	264,510,218	-0.99%
2023-09-11	30.99	30.99	29.59	30.45	29.85	qfq	10,731,680	324,914,672	-1.96%
2023-09-08	31.50	31.98	30.48	31.06	30.44	qfq	15,344,639	476,433,344	-4.87%
2023-09-07	32.00	34.49	31.97	32.65	32.00	qfq	19,876,026	661,010,077	-1.27%
2023-09-06	30.51	34.19	29.62	33.07	32.41	qfq	23,396,139	747,601,613	9.11%
2023-09-05	32.08	32.50	30.01	30.31	29.71	qfq	18,522,753	573,327,908	-8.92%
2023-09-04	33.61	35.50	33.02	33.28	32.62	qfq	21,553,455	741,032,880	-0.39%
2023-09-01	37.56	38.99	33.33	33.41	32.75	qfq	24,741,220	871,992,743	-8.21%
2023-08-31	37.80	40.58	36.06	36.40	35.68	qfq	23,097,163	872,008,409	-5.43%
2023-08-30	37.33	40.61	36.31	38.49	37.73	qfq	26,725,589	1,021,824,181	-1.36%
2023-08-29	34.85	39.55	34.70	39.02	38.25	qfq	31,825,690	1,159,528,658	13.43%
2023-08-28	36.50	37.45	33.00	34.40	33.72	qfq	28,371,751	1,018,137,598	10.22%
2023-08-25	29.20	32.60	29.12	31.21	30.59	qfq	20,580,966	636,240,486	4.59%
2023-08-24	29.17	30.30	28.59	29.84	29.25	qfq	8,946,485	262,919,418	0.81%
2023-08-23	29.81	30.56	29.10	29.60	29.01	qfq	8,740,784	260,073,463	-2.18%
2023-08-22	29.00	30.40	28.55	30.26	29.66	qfq	11,893,601	353,085,975	3.49%
2023-08-21	28.88	29.94	28.80	29.24	28.66	qfq	9,689,889	285,179,095	-0.17%
2023-08-18	31.00	31.92	29.23	29.29	28.71	qfq	14,086,371	428,542,204	-6.27%
2023-08-17	30.83	32.08	30.58	31.25	30.63	qfq	14,097,425	439,467,976	-3.01%
2023-08-16	29.28	32.65	29.10	32.22	31.58	qfq	19,510,657	605,363,906	9.26%
2023-08-15	29.61	30.34	29.11	29.49	28.90	qfq	12,172,308	361,671,796	-1.40%
2023-08-14	30.54	31.49	29.05	29.91	29.32	qfq	17,951,919	539,679,298	-9.64%
2023-08-11	35.72	36.79	32.80	33.10	32.44	qfq	23,666,382	810,994,362	3.44%
2023-08-10	31.01	32.98	29.70	32.00	31.36	qfq	14,098,406	441,230,227	0.63%
2023-08-09	31.25	32.60	30.80	31.80	31.17	qfq	16,198,139	514,382,534	1.96%
2023-08-08	31.59	32.25	30.60	31.19	30.57	qfq	12,654,532	396,069,659	-1.64%
2023-08-07	31.98	32.61	31.06	31.71	31.08	qfq	16,205,914	515,598,909	-7.52%
2023-08-04	34.56	35.66	32.89	34.29	33.61	qfq	24,334,907	829,281,494	2.08%
2023-08-03	31.52	34.70	30.64	33.59	32.92	qfq	23,429,628	762,805,186	4.97%
2023-08-02	31.00	34.00	30.72	32.00	31.36	qfq	19,485,588	632,622,917	2.86%
2023-08-01	32.26	33.18	30.73	31.11	30.49	qfq	20,664,714	654,899,095	-6.27%
2023-07-31	31.86	36.49	31.86	33.19	32.53	qfq	25,398,297	863,808,748	6.72%
2023-07-28	31.03	32.74	30.71	31.10	30.48	qfq	22,779,151	718,440,646	2.30%
2023-07-27	31.62	33.94	30.36	30.40	29.80	qfq	24,290,963	769,834,948	-8.87%
2023-07-26	29.45	35.30	29.35	33.36	32.70	qfq	30,583,514	984,838,290	10.28%
2023-07-25	25.87	30.25	25.87	30.25	29.65	qfq	22,242,084	626,927,294	19.99%
2023-07-24	26.38	26.76	24.80	25.21	24.71	qfq	10,397,062	265,258,238	-2.21%
2023-07-21	24.38	26.19	24.11	25.78	25.27	qfq	13,293,691	340,384,135	4.63%
2023-07-20	23.80	25.29	23.75	24.64	24.15	qfq	8,083,084	199,281,590	2.71%
2023-07-19	23.43	24.20	23.30	23.99	23.51	qfq	4,232,525	101,075,814	2.26%
2023-07-18	23.55	23.65	23.08	23.46	22.99	qfq	2,274,765	53,185,118	0.17%