SECURITY DETAIL · RAW DATA

果麦文化301052.SZ

ASZSECNYSTOCK

最近收盘价21.862026-07-17

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）4,622,545

成交额（元）103,025,228

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-04-22	2026-04-29	cash_dividend	0.018	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-29	cash_dividend	0.053	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-03-26	2024-04-01	cash_dividend	0.0980816	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-03-26	2024-04-01	bonus_share	—	—	0.3467532	—	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	22.78	23.18	21.56	21.86	21.86	qfq	4,622,545	103,025,228	-4.50%
2026-07-16	22.10	23.24	21.90	22.89	22.89	qfq	4,336,700	98,669,792	3.48%
2026-07-15	21.53	22.55	21.43	22.12	22.12	qfq	3,448,149	76,384,392	2.22%
2026-07-14	21.80	21.80	20.95	21.64	21.64	qfq	3,113,669	66,583,717	-0.82%
2026-07-13	22.49	23.07	21.60	21.82	21.82	qfq	3,645,700	80,357,802	-4.38%
2026-07-10	21.96	23.68	21.66	22.82	22.82	qfq	4,765,705	109,625,891	3.26%
2026-07-09	22.20	22.46	21.43	22.10	22.10	qfq	3,478,735	76,380,475	0.64%
2026-07-08	22.25	22.29	21.60	21.96	21.96	qfq	2,502,800	55,034,521	-0.63%
2026-07-07	22.85	23.02	22.00	22.10	22.10	qfq	2,636,358	59,020,365	-3.54%
2026-07-06	23.64	24.00	22.84	22.91	22.91	qfq	2,958,800	68,739,283	-3.25%
2026-07-03	23.54	23.88	23.03	23.68	23.68	qfq	4,137,073	97,187,956	2.02%
2026-07-02	23.67	24.99	23.21	23.21	23.21	qfq	5,663,048	135,853,996	-1.86%
2026-07-01	22.34	24.84	22.09	23.65	23.65	qfq	7,760,780	182,483,472	6.44%
2026-06-30	22.46	22.71	21.82	22.22	22.22	qfq	2,550,253	56,861,646	0.09%
2026-06-29	22.21	22.78	21.77	22.20	22.20	qfq	3,512,234	78,094,250	0.00%
2026-06-26	23.64	23.64	22.11	22.20	22.20	qfq	3,621,700	81,514,305	-4.43%
2026-06-25	23.78	23.93	22.97	23.23	23.23	qfq	3,658,807	85,300,605	-2.68%
2026-06-24	24.92	24.92	23.59	23.87	23.87	qfq	2,949,811	70,763,808	-4.21%
2026-06-23	24.80	25.39	24.72	24.92	24.92	qfq	2,633,194	66,002,220	-0.68%
2026-06-22	24.66	25.12	23.75	25.09	25.09	qfq	3,616,250	88,405,174	1.29%
2026-06-18	24.89	25.28	24.14	24.77	24.77	qfq	2,719,544	67,297,943	-0.32%
2026-06-17	25.35	25.55	24.63	24.85	24.85	qfq	2,959,025	73,811,393	-3.35%
2026-06-16	25.72	25.74	25.05	25.71	25.71	qfq	2,552,612	64,901,073	-0.46%
2026-06-15	25.60	26.34	25.45	25.83	25.83	qfq	2,575,509	66,605,248	0.70%
2026-06-12	25.08	26.00	24.75	25.65	25.65	qfq	2,946,400	75,166,360	2.89%
2026-06-11	25.44	25.72	24.60	24.93	24.93	qfq	2,891,066	72,162,180	-3.37%
2026-06-10	26.16	26.87	25.46	25.80	25.80	qfq	2,476,764	64,484,430	-2.97%
2026-06-09	26.10	26.81	25.83	26.59	26.59	qfq	2,605,376	68,816,228	2.07%
2026-06-08	26.01	26.86	25.62	26.05	26.05	qfq	2,796,080	73,387,180	-2.36%
2026-06-05	26.41	27.04	25.77	26.68	26.68	qfq	3,337,568	88,253,854	1.02%
2026-06-04	26.60	26.79	26.10	26.41	26.41	qfq	2,133,670	56,314,193	-1.57%
2026-06-03	27.25	27.36	26.61	26.83	26.83	qfq	2,739,341	73,772,825	-1.90%
2026-06-02	28.43	28.45	27.06	27.35	27.35	qfq	3,245,400	89,093,790	-3.83%
2026-06-01	27.60	29.13	27.60	28.44	28.44	qfq	3,810,000	108,752,505	1.90%
2026-05-29	28.08	28.73	27.72	27.91	27.91	qfq	3,820,384	107,836,464	-0.68%
2026-05-28	28.00	28.42	27.22	28.10	28.10	qfq	3,021,454	84,330,430	0.21%
2026-05-27	28.68	29.18	27.80	28.04	28.04	qfq	3,140,163	88,982,949	-1.30%
2026-05-26	29.11	29.23	28.00	28.41	28.41	qfq	3,667,497	104,318,456	-3.17%
2026-05-25	29.56	30.33	29.11	29.34	29.34	qfq	3,092,728	91,785,611	-0.74%
2026-05-22	29.20	29.66	28.70	29.56	29.56	qfq	2,607,640	76,158,384	1.69%
2026-05-21	30.70	30.93	29.02	29.07	29.07	qfq	4,410,796	131,975,522	-4.31%
2026-05-20	31.23	31.23	30.14	30.38	30.38	qfq	3,511,501	107,231,005	-3.71%
2026-05-19	31.07	32.22	30.97	31.55	31.55	qfq	3,196,612	100,886,469	0.96%
2026-05-18	30.95	31.42	30.41	31.25	31.25	qfq	3,239,729	100,128,131	1.00%
2026-05-15	31.04	31.98	30.68	30.94	30.94	qfq	4,310,012	135,307,142	-0.55%
2026-05-14	32.97	33.50	31.06	31.11	31.11	qfq	4,636,900	147,159,591	-5.56%
2026-05-13	32.89	33.23	32.46	32.94	32.94	qfq	2,766,398	90,760,889	0.76%
2026-05-12	33.86	33.98	32.63	32.69	32.69	qfq	3,497,900	115,558,715	-3.80%
2026-05-11	33.72	34.35	33.42	33.98	33.98	qfq	3,499,093	118,424,140	0.30%
2026-05-08	34.62	35.47	33.84	33.88	33.88	qfq	5,110,507	176,178,017	-0.79%
2026-05-07	32.42	34.73	32.26	34.15	34.15	qfq	5,820,871	194,969,522	5.34%
2026-05-06	32.50	33.00	32.19	32.42	32.42	qfq	3,158,965	103,150,124	0.56%
2026-04-30	32.07	32.49	31.68	32.24	32.24	qfq	2,913,837	93,782,010	0.53%
2026-04-29	32.00	32.90	31.93	32.07	32.07	qfq	3,659,159	118,539,260	0.03%
2026-04-28	33.20	33.20	31.72	32.06	32.04	qfq	4,531,246	145,941,661	-3.98%
2026-04-27	33.61	33.80	32.42	33.39	33.37	qfq	3,734,003	123,877,922	-0.12%
2026-04-24	34.42	34.42	32.93	33.43	33.41	qfq	3,944,975	131,640,335	-2.93%
2026-04-23	34.42	35.79	34.10	34.44	34.42	qfq	4,634,603	160,216,804	-2.35%
2026-04-22	35.50	35.98	34.85	35.27	35.25	qfq	4,446,736	156,303,834	-2.03%
2026-04-21	35.58	37.03	35.32	36.00	35.98	qfq	9,098,608	330,267,286	2.30%
2026-04-20	33.76	35.34	33.50	35.19	35.17	qfq	5,945,118	206,455,015	4.48%
2026-04-17	33.51	33.82	32.92	33.68	33.66	qfq	3,348,001	111,596,842	-0.18%
2026-04-16	32.99	33.93	32.95	33.74	33.72	qfq	3,314,975	110,999,836	2.52%
2026-04-15	33.59	33.72	32.83	32.91	32.89	qfq	2,823,012	93,936,590	-0.90%
2026-04-14	33.36	33.77	32.66	33.21	33.19	qfq	2,950,739	97,491,338	0.79%
2026-04-13	33.45	33.45	32.76	32.95	32.93	qfq	2,379,160	78,559,802	-2.02%
2026-04-10	33.50	33.90	33.31	33.63	33.61	qfq	3,177,500	106,775,184	1.23%
2026-04-09	33.67	34.24	32.97	33.22	33.20	qfq	3,757,564	125,054,110	-2.58%
2026-04-08	32.60	34.16	32.44	34.10	34.08	qfq	5,108,199	171,447,485	7.03%
2026-04-07	31.35	32.13	31.14	31.86	31.84	qfq	2,558,800	81,128,357	2.05%
2026-04-03	32.78	32.85	31.00	31.22	31.20	qfq	2,993,805	94,261,465	-4.06%
2026-04-02	33.52	33.52	32.28	32.54	32.52	qfq	3,441,637	112,579,323	-3.59%
2026-04-01	34.02	34.15	33.28	33.75	33.73	qfq	3,359,696	113,040,710	0.90%
2026-03-31	34.01	34.58	33.33	33.45	33.43	qfq	4,052,430	137,516,363	-0.92%
2026-03-30	33.43	33.87	33.08	33.76	33.74	qfq	2,480,195	83,284,547	-0.59%
2026-03-27	32.91	34.16	32.69	33.96	33.94	qfq	3,047,633	102,804,490	2.38%
2026-03-26	34.18	34.39	33.01	33.17	33.15	qfq	3,312,600	110,896,190	-3.01%
2026-03-25	33.78	34.76	33.58	34.20	34.18	qfq	3,176,694	108,958,234	1.91%
2026-03-24	33.50	33.66	32.45	33.56	33.54	qfq	3,655,108	121,094,201	2.44%
2026-03-23	34.72	35.00	32.42	32.76	32.74	qfq	6,904,390	232,049,514	-7.33%
2026-03-20	36.90	38.49	35.35	35.35	35.33	qfq	6,217,570	228,967,422	-4.20%
2026-03-19	35.27	37.70	35.20	36.90	36.88	qfq	8,712,660	320,731,881	3.36%
2026-03-18	34.48	36.05	34.48	35.70	35.68	qfq	4,172,345	147,850,767	3.51%
2026-03-17	35.17	35.32	34.47	34.49	34.47	qfq	2,455,492	85,678,960	-1.99%
2026-03-16	34.54	35.23	34.27	35.19	35.17	qfq	2,684,029	93,343,533	1.82%
2026-03-13	35.67	35.80	34.40	34.56	34.54	qfq	4,691,389	164,613,091	-3.46%
2026-03-12	36.70	36.90	35.75	35.80	35.78	qfq	3,211,832	116,272,946	-2.77%
2026-03-11	37.21	37.48	36.60	36.82	36.80	qfq	3,235,083	119,498,694	-1.29%
2026-03-10	36.88	37.74	36.81	37.30	37.28	qfq	4,118,792	153,204,250	2.22%
2026-03-09	36.40	36.92	35.51	36.49	36.47	qfq	5,355,035	193,039,617	-1.91%
2026-03-06	36.51	37.27	36.50	37.20	37.18	qfq	3,281,062	121,324,046	0.73%
2026-03-05	38.05	38.49	36.80	36.93	36.91	qfq	4,486,272	168,248,493	-0.97%
2026-03-04	37.19	37.76	36.88	37.29	37.27	qfq	4,261,605	158,867,551	-1.06%
2026-03-03	40.24	40.35	37.57	37.69	37.67	qfq	7,809,150	301,544,676	-6.31%
2026-03-02	40.96	42.20	39.98	40.23	40.21	qfq	8,466,675	345,060,382	-4.28%
2026-02-27	41.00	44.10	40.69	42.03	42.01	qfq	14,702,830	622,626,679	2.26%
2026-02-26	42.91	43.21	40.80	41.10	41.08	qfq	9,810,554	409,388,199	-4.53%
2026-02-25	45.27	45.95	42.76	43.05	43.03	qfq	11,809,697	516,154,653	-6.62%
2026-02-24	44.52	46.75	43.27	46.10	46.07	qfq	15,168,465	684,684,806	0.81%
2026-02-13	42.33	46.31	42.01	45.73	45.70	qfq	21,197,797	954,303,048	6.97%
2026-02-12	42.53	43.42	41.18	42.75	42.73	qfq	14,632,740	617,952,191	-0.37%
2026-02-11	44.00	44.27	41.93	42.91	42.89	qfq	17,593,097	752,723,519	-4.47%
2026-02-10	41.47	47.16	41.12	44.92	44.89	qfq	25,612,145	1,129,841,202	9.91%
2026-02-09	39.77	40.96	39.52	40.87	40.85	qfq	11,300,634	456,751,427	7.55%
2026-02-06	38.28	38.55	37.43	38.00	37.98	qfq	4,304,064	163,349,581	-1.61%
2026-02-05	38.05	39.12	37.92	38.62	38.60	qfq	3,848,338	148,868,165	0.94%
2026-02-04	39.00	39.47	37.91	38.26	38.24	qfq	5,607,042	215,102,834	-2.72%
2026-02-03	39.61	39.98	38.64	39.33	39.31	qfq	4,699,768	184,739,943	0.25%
2026-02-02	39.60	40.89	39.15	39.23	39.21	qfq	4,971,016	198,816,237	-1.26%
2026-01-30	40.20	40.63	39.27	39.73	39.71	qfq	5,773,179	230,068,405	-1.90%
2026-01-29	39.02	41.69	38.34	40.50	40.48	qfq	10,523,855	428,609,361	3.45%
2026-01-28	39.74	40.71	39.07	39.15	39.13	qfq	4,524,200	179,449,833	-2.27%
2026-01-27	40.70	41.19	39.27	40.06	40.04	qfq	5,943,503	236,758,682	-2.29%
2026-01-26	42.29	42.66	40.36	41.00	40.98	qfq	7,255,418	299,420,614	-3.03%
2026-01-23	41.14	42.66	40.90	42.28	42.26	qfq	8,243,837	345,983,473	3.02%
2026-01-22	40.76	41.74	40.61	41.04	41.02	qfq	5,662,101	233,187,596	0.66%
2026-01-21	40.65	41.46	40.44	40.77	40.75	qfq	4,648,001	190,193,424	-0.75%
2026-01-20	41.85	42.16	40.60	41.08	41.06	qfq	6,608,598	273,032,800	-1.01%
2026-01-19	42.00	42.40	41.34	41.50	41.48	qfq	5,702,532	238,215,015	-1.54%
2026-01-16	43.78	43.93	41.79	42.15	42.13	qfq	9,710,255	413,264,683	-4.40%
2026-01-15	45.30	45.41	43.28	44.09	44.07	qfq	12,104,016	534,395,829	-3.46%
2026-01-14	43.91	48.31	43.66	45.67	45.64	qfq	22,887,596	1,055,003,804	3.30%
2026-01-13	47.02	47.50	44.10	44.21	44.19	qfq	20,302,133	924,780,336	-4.41%
2026-01-12	42.57	47.69	42.49	46.25	46.22	qfq	28,814,554	1,306,857,249	10.36%
2026-01-09	40.14	42.30	40.02	41.91	41.89	qfq	11,519,300	474,386,805	4.31%
2026-01-08	39.03	40.96	38.90	40.18	40.16	qfq	7,756,336	311,028,916	2.53%
2026-01-07	39.31	39.66	38.95	39.19	39.17	qfq	3,836,944	150,774,571	-0.23%
2026-01-06	39.50	39.84	39.08	39.28	39.26	qfq	4,720,815	186,016,216	-0.56%
2026-01-05	38.39	39.67	38.23	39.50	39.48	qfq	6,016,873	236,012,786	3.43%
2025-12-31	38.77	38.89	38.10	38.19	38.17	qfq	4,314,528	165,926,200	0.05%
2025-12-30	38.43	39.35	38.16	38.17	38.15	qfq	4,135,162	160,129,208	-1.11%
2025-12-29	38.90	38.98	38.32	38.60	38.58	qfq	2,504,492	96,617,419	-0.26%
2025-12-26	38.58	39.05	38.25	38.70	38.68	qfq	3,182,381	122,992,897	0.21%
2025-12-25	38.40	38.79	38.03	38.62	38.60	qfq	2,729,799	105,031,383	0.73%
2025-12-24	38.07	38.35	37.86	38.34	38.32	qfq	2,028,608	77,493,411	0.71%
2025-12-23	38.40	38.40	37.91	38.07	38.05	qfq	2,810,725	107,092,419	-0.60%
2025-12-22	38.65	38.75	38.16	38.30	38.28	qfq	2,986,880	114,483,751	-0.96%
2025-12-19	37.58	38.75	37.36	38.67	38.65	qfq	4,528,115	173,025,207	3.12%
2025-12-18	37.17	38.17	37.16	37.50	37.48	qfq	3,257,965	122,920,119	0.16%
2025-12-17	36.90	37.46	36.54	37.44	37.42	qfq	3,057,104	113,154,813	1.46%
2025-12-16	37.37	37.57	36.66	36.90	36.88	qfq	3,240,420	119,977,686	-1.99%
2025-12-15	37.62	38.04	37.37	37.65	37.63	qfq	2,921,673	109,985,747	-0.74%
2025-12-12	38.13	38.44	37.90	37.93	37.91	qfq	2,752,967	105,009,248	-0.65%
2025-12-11	39.22	39.36	38.00	38.18	38.16	qfq	4,601,107	177,479,876	-2.97%
2025-12-10	39.21	39.53	38.89	39.35	39.33	qfq	2,791,126	109,370,404	0.00%
2025-12-09	39.65	40.08	39.30	39.35	39.33	qfq	2,597,631	102,941,507	-1.01%
2025-12-08	39.35	40.09	39.11	39.75	39.73	qfq	3,222,211	128,210,326	0.99%
2025-12-05	39.00	39.40	38.55	39.36	39.34	qfq	3,145,463	122,739,743	0.66%
2025-12-04	39.68	39.88	38.78	39.10	39.08	qfq	4,407,080	172,844,315	-1.46%
2025-12-03	40.85	41.71	39.32	39.68	39.66	qfq	6,538,356	262,426,240	-3.88%
2025-12-02	41.64	41.73	41.06	41.28	41.26	qfq	3,198,032	132,059,592	-1.08%
2025-12-01	42.25	42.72	41.52	41.73	41.71	qfq	4,567,607	192,009,368	-0.24%
2025-11-28	41.17	42.24	40.98	41.83	41.81	qfq	5,482,447	228,340,371	1.65%
2025-11-27	41.58	41.75	41.00	41.15	41.13	qfq	3,689,999	152,657,827	-1.44%
2025-11-26	42.33	42.80	41.60	41.75	41.73	qfq	4,750,648	199,630,061	-1.53%
2025-11-25	41.60	43.18	41.60	42.40	42.38	qfq	8,456,736	360,828,240	1.87%
2025-11-24	40.43	41.94	39.95	41.62	41.60	qfq	6,751,794	277,698,254	3.46%
2025-11-21	40.22	41.57	39.75	40.23	40.21	qfq	6,227,970	252,567,596	-1.47%
2025-11-20	41.57	41.67	40.81	40.83	40.81	qfq	3,981,085	163,689,107	-1.07%
2025-11-19	42.75	42.89	41.20	41.27	41.25	qfq	7,347,882	306,853,912	-3.71%
2025-11-18	42.30	43.50	42.20	42.86	42.84	qfq	7,232,867	310,985,982	0.82%
2025-11-17	42.13	42.77	42.05	42.51	42.49	qfq	3,819,331	162,009,253	0.90%
2025-11-14	42.71	43.10	42.13	42.13	42.11	qfq	4,173,769	178,221,969	-2.34%
2025-11-13	42.80	43.14	42.48	43.14	43.12	qfq	4,422,473	189,270,119	0.63%
2025-11-12	43.46	43.85	42.41	42.87	42.85	qfq	6,221,416	267,163,747	-1.94%
2025-11-11	43.50	44.50	43.09	43.72	43.70	qfq	7,408,965	324,207,183	0.55%
2025-11-10	43.10	43.76	43.07	43.48	43.46	qfq	5,118,068	222,158,084	1.07%
2025-11-07	43.66	44.03	42.96	43.02	43.00	qfq	5,840,342	253,385,200	-2.23%
2025-11-06	45.01	45.15	44.00	44.00	43.98	qfq	7,741,765	342,769,070	-2.24%
2025-11-05	44.29	45.58	44.01	45.01	44.98	qfq	8,742,600	391,868,339	0.69%
2025-11-04	44.89	45.34	44.18	44.70	44.67	qfq	8,314,704	371,548,990	-0.71%
2025-11-03	44.80	45.55	44.44	45.02	44.99	qfq	11,288,491	507,690,096	1.81%
2025-10-31	43.12	44.91	43.11	44.22	44.20	qfq	11,057,861	488,795,664	2.65%
2025-10-30	43.71	43.98	42.85	43.08	43.06	qfq	6,868,979	297,384,334	-2.05%
2025-10-29	44.40	44.40	43.36	43.98	43.96	qfq	8,965,582	391,686,679	-1.26%
2025-10-28	44.18	44.67	43.86	44.54	44.51	qfq	8,483,681	375,825,717	0.81%
2025-10-27	45.83	45.83	44.03	44.18	44.16	qfq	12,184,457	543,987,122	-3.60%
2025-10-24	46.87	46.89	45.63	45.83	45.80	qfq	11,942,727	549,290,332	-3.31%
2025-10-23	45.35	47.68	44.80	47.40	47.37	qfq	16,838,600	786,338,864	4.31%
2025-10-22	44.70	46.30	44.57	45.44	45.41	qfq	9,236,377	421,164,251	0.87%
2025-10-21	44.76	45.41	44.50	45.05	45.02	qfq	7,682,163	345,502,883	-0.27%
2025-10-20	45.42	45.45	44.38	45.17	45.14	qfq	7,680,300	345,380,207	0.71%
2025-10-17	45.28	46.19	44.78	44.85	44.82	qfq	8,509,907	387,690,057	-1.25%
2025-10-16	45.94	46.14	45.14	45.42	45.39	qfq	7,939,291	361,956,377	-1.69%
2025-10-15	45.70	46.20	44.82	46.20	46.17	qfq	9,980,712	455,618,776	1.09%
2025-10-14	48.17	48.39	45.28	45.70	45.67	qfq	16,299,163	761,155,765	-4.79%
2025-10-13	46.01	48.48	46.01	48.00	47.97	qfq	15,522,450	735,143,739	-2.95%
2025-10-10	48.96	52.34	48.96	49.46	49.43	qfq	31,184,079	1,543,389,410	-19.18%
2025-10-09	61.20	61.20	61.20	61.20	61.17	qfq	1,025,500	62,760,600	-20.00%
2025-09-30	78.50	78.58	72.56	76.50	76.46	qfq	10,590,412	792,379,807	0.01%
2025-09-29	75.00	78.49	71.93	76.49	76.45	qfq	10,794,040	809,814,562	-3.30%
2025-09-26	93.86	94.60	76.44	79.10	79.06	qfq	17,962,946	1,484,957,241	-13.91%
2025-09-25	90.78	94.65	88.00	91.88	91.83	qfq	13,451,753	1,217,781,569	-1.66%
2025-09-24	91.50	97.50	91.13	93.43	93.38	qfq	14,121,969	1,326,597,638	2.94%
2025-09-23	83.69	92.77	80.88	90.76	90.71	qfq	14,906,444	1,318,121,157	8.06%
2025-09-22	70.05	83.99	69.09	83.99	83.94	qfq	13,539,071	1,020,752,020	19.99%
2025-09-19	67.95	72.50	67.50	70.00	69.96	qfq	6,058,490	425,130,872	3.02%
2025-09-18	68.55	70.55	67.02	67.95	67.91	qfq	5,816,592	398,496,347	-1.24%
2025-09-17	69.70	69.95	67.71	68.80	68.76	qfq	5,949,302	409,230,497	-1.63%
2025-09-16	68.91	70.97	67.49	69.94	69.90	qfq	7,219,491	503,445,173	2.99%
2025-09-15	78.78	78.78	67.56	67.91	67.87	qfq	13,893,622	989,620,985	-13.08%
2025-09-12	79.37	79.56	77.21	78.13	78.09	qfq	3,587,518	280,384,003	-1.56%
2025-09-11	75.55	79.50	73.37	79.37	79.33	qfq	4,932,227	379,729,241	3.60%
2025-09-10	78.40	79.30	73.70	76.61	76.57	qfq	5,970,899	456,934,286	-1.06%
2025-09-09	82.00	82.54	76.00	77.43	77.39	qfq	5,632,063	443,032,390	-5.32%
2025-09-08	83.80	83.99	77.60	81.78	81.73	qfq	5,834,213	468,494,650	-3.04%
2025-09-05	80.71	84.55	79.11	84.34	84.29	qfq	5,256,592	435,920,027	4.20%
2025-09-04	83.88	84.55	75.80	80.94	80.89	qfq	7,872,183	633,611,511	-3.51%
2025-09-03	82.76	85.99	80.95	83.88	83.83	qfq	5,582,146	468,843,382	1.86%
2025-09-02	83.13	84.49	81.44	82.35	82.30	qfq	5,319,562	441,495,744	-0.99%
2025-09-01	77.30	84.87	76.80	83.17	83.12	qfq	7,154,178	584,832,342	7.72%
2025-08-29	77.20	78.09	75.85	77.21	77.17	qfq	3,195,589	245,958,540	0.56%
2025-08-28	75.62	76.78	74.50	76.78	76.74	qfq	4,107,302	311,477,800	1.03%
2025-08-27	75.12	77.15	73.03	76.00	75.96	qfq	6,339,863	475,692,975	-0.64%
2025-08-26	78.95	81.18	75.88	76.49	76.45	qfq	5,986,686	467,030,346	-3.10%
2025-08-25	76.37	79.99	74.33	78.94	78.90	qfq	7,914,516	613,894,259	1.05%
2025-08-22	72.81	79.66	71.59	78.12	78.08	qfq	10,207,492	773,193,944	5.37%
2025-08-21	67.00	77.50	66.90	74.14	74.10	qfq	12,629,191	925,610,931	11.37%
2025-08-20	66.33	67.92	65.25	66.57	66.53	qfq	3,987,525	265,118,073	0.36%
2025-08-19	65.51	67.28	64.00	66.33	66.29	qfq	4,653,348	308,194,641	0.96%
2025-08-18	61.99	66.79	61.99	65.70	65.66	qfq	6,185,119	401,050,010	4.95%
2025-08-15	61.30	62.80	60.06	62.60	62.56	qfq	7,731,684	476,437,942	2.20%
2025-08-14	67.04	69.76	60.90	61.25	61.22	qfq	11,142,731	720,359,522	-9.62%
2025-08-13	67.04	68.20	66.00	67.77	67.73	qfq	5,053,817	338,205,533	0.10%
2025-08-12	65.39	69.70	64.99	67.70	67.66	qfq	5,558,649	377,013,500	3.55%
2025-08-11	63.68	66.10	62.76	65.38	65.34	qfq	5,009,459	325,078,690	2.83%
2025-08-08	64.50	64.60	61.68	63.58	63.54	qfq	4,444,955	281,800,882	0.28%
2025-08-07	63.71	65.30	63.11	63.40	63.36	qfq	5,236,622	335,655,843	-1.48%
2025-08-06	66.50	66.50	62.57	64.35	64.31	qfq	7,649,413	489,444,094	-3.31%
2025-08-05	63.51	68.48	62.90	66.55	66.51	qfq	8,161,436	535,325,538	3.42%
2025-08-04	62.26	64.83	60.42	64.35	64.31	qfq	8,426,913	530,490,005	1.59%
2025-08-01	54.46	65.08	54.12	63.34	63.30	qfq	11,588,783	692,145,613	16.41%
2025-07-31	51.23	55.88	51.23	54.41	54.38	qfq	6,043,047	327,139,824	5.14%
2025-07-30	51.81	52.78	51.08	51.75	51.72	qfq	4,630,754	240,012,692	-0.90%
2025-07-29	52.49	52.99	50.70	52.22	52.19	qfq	5,231,230	271,007,781	1.89%
2025-07-28	48.89	52.00	47.70	51.25	51.22	qfq	5,212,879	261,863,069	4.68%
2025-07-25	46.64	49.66	46.61	48.96	48.93	qfq	5,375,107	260,658,151	4.26%
2025-07-24	46.66	47.36	46.66	46.96	46.93	qfq	2,452,234	115,136,805	0.17%
2025-07-23	46.81	47.50	46.30	46.88	46.85	qfq	2,624,085	123,055,219	-0.32%
2025-07-22	46.25	47.09	46.00	47.03	47.00	qfq	3,062,103	142,610,459	0.79%
2025-07-21	47.48	48.84	45.70	46.66	46.63	qfq	5,380,815	253,741,613	-0.55%
2025-07-18	47.30	47.65	46.65	46.92	46.89	qfq	3,689,251	173,266,478	-0.80%
2025-07-17	45.87	47.69	45.83	47.30	47.27	qfq	4,148,152	194,894,669	2.54%
2025-07-16	44.32	46.68	44.27	46.13	46.10	qfq	5,203,229	236,195,428	3.99%
2025-07-15	44.71	45.38	43.68	44.36	44.34	qfq	4,025,759	178,272,137	-1.31%
2025-07-14	45.32	45.49	44.17	44.95	44.92	qfq	3,680,327	164,292,981	-1.19%
2025-07-11	43.85	45.98	43.62	45.49	45.46	qfq	6,379,829	288,074,786	3.69%
2025-07-10	43.00	44.11	42.67	43.87	43.85	qfq	4,451,692	193,140,651	0.76%
2025-07-09	41.76	45.19	41.76	43.54	43.52	qfq	8,351,552	366,813,483	4.29%
2025-07-08	41.51	42.15	41.51	41.75	41.73	qfq	2,977,091	124,218,641	-0.07%
2025-07-07	40.73	41.98	39.82	41.78	41.76	qfq	4,051,965	166,278,123	2.58%
2025-07-04	41.05	41.36	40.45	40.73	40.71	qfq	4,247,222	173,567,157	-0.78%
2025-07-03	39.88	41.50	39.33	41.05	41.03	qfq	4,833,750	196,215,824	2.63%
2025-07-02	39.92	40.16	39.46	40.00	39.98	qfq	2,778,952	110,530,983	0.00%
2025-07-01	40.65	40.65	39.33	40.00	39.98	qfq	5,039,788	200,992,736	-1.96%
2025-06-30	40.98	41.38	40.63	40.80	40.78	qfq	4,156,779	170,189,475	-0.44%
2025-06-27	40.66	41.13	39.92	40.98	40.96	qfq	5,188,952	210,608,191	0.44%
2025-06-26	40.01	41.18	39.25	40.80	40.78	qfq	6,835,359	275,941,425	1.49%
2025-06-25	39.95	40.50	39.50	40.20	40.18	qfq	4,380,038	175,364,567	0.10%
2025-06-24	39.65	40.78	39.31	40.16	40.14	qfq	5,067,067	203,339,152	1.90%
2025-06-23	39.00	40.18	38.66	39.41	39.39	qfq	4,954,294	195,835,756	1.08%
2025-06-20	39.65	39.88	38.50	38.99	38.97	qfq	4,756,982	185,907,969	-1.19%
2025-06-19	40.21	40.58	38.80	39.46	39.44	qfq	6,968,932	275,452,804	-3.14%
2025-06-18	40.79	41.29	40.04	40.74	40.72	qfq	5,008,036	202,940,668	-0.56%
2025-06-17	41.60	42.06	40.62	40.97	40.95	qfq	8,006,391	329,813,866	-2.22%
2025-06-16	40.34	42.78	40.29	41.90	41.88	qfq	10,437,987	434,379,454	2.20%
2025-06-13	43.64	43.87	40.09	41.00	40.98	qfq	12,208,962	506,177,859	-5.07%
2025-06-12	40.53	44.50	40.53	43.19	43.17	qfq	14,121,995	601,465,739	5.50%
2025-06-11	40.61	42.00	39.98	40.94	40.92	qfq	11,618,238	473,798,392	-0.39%
2025-06-10	37.20	42.18	37.11	41.10	41.08	qfq	15,155,014	598,628,317	9.89%
2025-06-09	36.92	37.98	36.81	37.40	37.38	qfq	6,587,953	246,143,225	1.36%
2025-06-06	37.08	37.50	36.50	36.90	36.88	qfq	5,456,154	200,971,981	-1.36%
2025-06-05	37.37	37.99	36.82	37.41	37.39	qfq	7,515,010	280,203,681	1.03%
2025-06-04	36.56	37.33	36.31	37.03	37.01	qfq	6,435,263	238,093,884	1.87%
2025-06-03	35.24	37.17	35.24	36.35	36.33	qfq	7,809,763	283,071,342	2.39%
2025-05-30	37.86	38.04	35.50	35.50	35.48	qfq	8,751,969	318,633,848	-6.28%
2025-05-29	36.02	38.18	35.68	37.88	37.86	qfq	10,327,698	385,355,038	5.81%
2025-05-28	35.61	36.10	34.91	35.80	35.73	qfq	6,206,214	220,357,341	0.25%
2025-05-27	36.67	36.67	35.40	35.71	35.64	qfq	6,158,378	221,533,591	-2.41%
2025-05-26	36.29	37.15	35.58	36.59	36.52	qfq	8,008,202	291,133,163	2.55%
2025-05-23	36.18	36.58	34.70	35.68	35.61	qfq	9,097,786	324,650,447	-1.55%
2025-05-22	35.78	36.95	35.60	36.24	36.17	qfq	10,939,633	397,000,360	0.67%
2025-05-21	35.99	36.50	35.30	36.00	35.93	qfq	6,414,422	229,882,875	0.00%
2025-05-20	33.97	37.33	33.50	36.00	35.93	qfq	12,112,367	435,552,051	5.98%
2025-05-19	34.04	34.59	33.56	33.97	33.90	qfq	3,611,495	122,633,069	-0.18%
2025-05-16	33.63	34.40	33.43	34.03	33.96	qfq	3,548,533	120,851,647	0.03%
2025-05-15	34.68	34.92	33.70	34.02	33.95	qfq	5,637,468	193,018,969	-3.10%
2025-05-14	35.50	36.05	34.75	35.11	35.04	qfq	5,228,647	185,155,948	-1.04%
2025-05-13	36.00	36.00	34.88	35.48	35.41	qfq	4,745,805	167,611,692	-0.84%
2025-05-12	35.69	35.96	35.16	35.78	35.71	qfq	4,797,238	170,617,660	1.02%
2025-05-09	36.29	36.39	35.15	35.42	35.35	qfq	5,483,480	194,871,284	-2.24%
2025-05-08	36.30	36.59	35.80	36.23	36.16	qfq	6,617,783	238,993,187	-0.77%
2025-05-07	37.11	37.25	36.01	36.51	36.44	qfq	8,897,110	324,165,578	-1.48%
2025-05-06	35.38	37.80	34.81	37.06	36.98	qfq	11,695,339	425,785,206	5.80%
2025-04-30	33.63	35.95	33.63	35.03	34.96	qfq	12,068,782	423,053,798	4.16%
2025-04-29	32.86	34.35	32.23	33.63	33.56	qfq	10,378,567	348,325,136	3.16%
2025-04-28	32.50	34.12	32.50	32.60	32.53	qfq	13,091,885	433,922,589	1.18%
2025-04-25	33.06	33.39	32.12	32.22	32.15	qfq	6,783,643	220,464,766	-2.13%
2025-04-24	34.10	34.50	32.85	32.92	32.85	qfq	7,867,101	262,354,021	-3.69%
2025-04-23	34.66	35.09	34.00	34.18	34.11	qfq	8,663,548	299,122,961	-0.49%
2025-04-22	35.22	35.48	34.02	34.35	34.28	qfq	10,524,186	364,869,835	-2.08%
2025-04-21	34.78	36.68	34.28	35.08	35.01	qfq	16,641,213	588,863,319	1.98%
2025-04-18	36.60	36.87	34.01	34.40	34.33	qfq	13,172,498	461,698,193	-8.29%
2025-04-17	36.25	38.98	34.90	37.51	37.43	qfq	19,363,699	711,213,641	-1.42%
2025-04-16	36.59	39.60	36.36	38.05	37.97	qfq	14,816,131	561,347,975	2.81%
2025-04-15	36.58	38.78	35.88	37.01	36.93	qfq	12,148,848	454,389,651	0.08%
2025-04-14	36.92	38.20	36.01	36.98	36.90	qfq	12,632,809	468,762,460	1.79%
2025-04-11	39.97	40.40	36.00	36.33	36.26	qfq	17,456,661	659,194,311	-5.44%
2025-04-10	35.89	40.00	35.17	38.42	38.34	qfq	21,366,280	804,745,065	6.87%
2025-04-09	33.00	36.70	30.31	35.95	35.88	qfq	20,361,651	698,352,306	6.27%
2025-04-08	31.29	34.33	30.71	33.83	33.76	qfq	18,711,190	607,548,424	10.27%
2025-04-07	31.30	31.99	28.48	30.68	30.62	qfq	19,585,722	592,002,558	-11.43%
2025-04-03	32.62	35.57	31.70	34.64	34.57	qfq	25,017,539	848,475,493	5.93%
2025-04-02	32.71	34.94	32.61	32.70	32.63	qfq	19,611,924	659,792,164	0.00%
2025-04-01	34.99	35.60	32.46	32.70	32.63	qfq	23,595,993	787,984,063	-6.06%
2025-03-31	33.92	35.76	31.50	34.81	34.74	qfq	30,025,720	1,022,870,761	4.16%
2025-03-28	28.18	33.42	27.99	33.42	33.35	qfq	25,624,240	795,856,274	20.00%
2025-03-27	28.35	28.70	27.50	27.85	27.79	qfq	3,941,508	110,551,445	-1.76%
2025-03-26	28.50	29.18	28.31	28.35	28.29	qfq	5,008,662	143,510,802	-1.36%
2025-03-25	29.02	30.18	28.21	28.74	28.68	qfq	9,419,665	273,580,335	-2.64%
2025-03-24	29.00	30.60	28.13	29.52	29.46	qfq	11,774,991	344,888,889	1.72%
2025-03-21	29.50	29.95	28.90	29.02	28.96	qfq	3,849,225	112,577,873	-2.03%
2025-03-20	29.78	30.45	29.50	29.62	29.56	qfq	4,563,083	136,863,569	-1.50%
2025-03-19	30.25	30.40	29.40	30.07	30.01	qfq	3,770,989	112,695,845	-1.09%
2025-03-18	30.53	30.72	30.05	30.40	30.34	qfq	3,521,304	106,909,611	-0.43%
2025-03-17	30.58	31.13	29.71	30.53	30.47	qfq	6,951,714	211,581,406	0.00%
2025-03-14	28.70	30.73	28.48	30.53	30.47	qfq	8,616,338	259,222,181	6.27%
2025-03-13	29.63	29.63	28.22	28.73	28.67	qfq	4,474,951	128,787,153	-3.27%
2025-03-12	30.32	30.34	29.70	29.70	29.64	qfq	4,253,333	127,463,899	-1.26%
2025-03-11	29.19	30.20	29.03	30.08	30.02	qfq	4,984,840	148,395,211	1.93%
2025-03-10	29.71	30.15	29.26	29.51	29.45	qfq	3,414,149	100,749,019	-1.14%
2025-03-07	30.49	30.77	29.60	29.85	29.79	qfq	4,849,645	146,446,517	-2.13%
2025-03-06	28.80	31.38	28.55	30.50	30.44	qfq	10,140,818	305,727,466	7.51%
2025-03-05	28.88	28.88	27.90	28.37	28.31	qfq	3,927,682	110,998,907	-0.14%
2025-03-04	27.54	29.17	27.54	28.41	28.35	qfq	5,158,316	147,453,397	1.83%
2025-03-03	27.36	28.85	26.77	27.90	27.84	qfq	7,605,594	212,935,310	2.95%
2025-02-28	28.71	28.79	26.94	27.10	27.04	qfq	8,757,939	241,900,789	-5.87%
2025-02-27	30.21	30.55	28.40	28.79	28.73	qfq	10,901,176	317,655,294	-4.70%
2025-02-26	31.27	31.36	29.80	30.21	30.15	qfq	5,866,931	178,426,894	-2.58%
2025-02-25	30.88	31.64	30.10	31.01	30.95	qfq	5,581,631	172,740,780	-1.62%
2025-02-24	31.04	32.55	30.81	31.52	31.46	qfq	8,581,321	272,012,564	1.09%
2025-02-21	30.84	31.41	30.33	31.18	31.12	qfq	8,052,729	248,592,252	1.83%
2025-02-20	30.69	31.00	30.13	30.62	30.56	qfq	6,439,782	196,538,192	-0.23%
2025-02-19	30.10	31.16	30.10	30.69	30.63	qfq	7,471,081	230,071,688	0.62%
2025-02-18	32.12	32.50	30.30	30.50	30.44	qfq	8,689,218	272,559,033	-5.51%
2025-02-17	34.10	34.39	31.78	32.28	32.21	qfq	13,770,819	449,374,272	-5.31%
2025-02-14	33.95	34.55	32.50	34.09	34.02	qfq	15,141,828	507,710,633	1.40%
2025-02-13	34.12	35.04	33.05	33.62	33.55	qfq	20,543,103	701,875,445	0.66%
2025-02-12	32.54	35.25	32.37	33.40	33.33	qfq	24,350,090	819,028,835	5.03%
2025-02-11	30.99	32.47	29.81	31.80	31.74	qfq	17,905,795	563,181,262	3.21%
2025-02-10	28.82	31.88	28.55	30.81	30.75	qfq	16,729,445	506,209,606	8.18%
2025-02-07	28.50	29.34	27.98	28.48	28.42	qfq	11,295,493	324,144,181	-1.21%
2025-02-06	28.10	28.90	27.43	28.83	28.77	qfq	11,977,316	338,604,947	0.70%
2025-02-05	27.11	28.93	26.95	28.63	28.57	qfq	14,792,181	413,988,996	8.94%
2025-01-27	27.23	27.46	26.28	26.28	26.23	qfq	6,045,645	162,663,095	-1.02%
2025-01-24	25.55	26.75	25.15	26.55	26.50	qfq	6,869,770	179,520,127	4.00%
2025-01-23	25.38	26.27	25.38	25.53	25.48	qfq	6,609,500	170,821,150	1.31%
2025-01-22	25.41	25.50	24.86	25.20	25.15	qfq	3,198,719	80,687,963	-1.33%
2025-01-21	25.80	25.92	24.98	25.54	25.49	qfq	4,783,028	121,539,189	-0.23%
2025-01-20	25.12	25.97	24.91	25.60	25.55	qfq	6,849,558	174,644,646	3.02%
2025-01-17	25.50	25.74	24.68	24.85	24.80	qfq	5,728,169	143,354,215	-2.59%
2025-01-16	25.32	26.50	25.10	25.51	25.46	qfq	9,897,450	254,276,369	0.04%
2025-01-15	25.12	26.01	25.02	25.50	25.45	qfq	11,913,896	303,138,682	1.92%
2025-01-14	23.40	25.22	23.28	25.02	24.97	qfq	8,847,026	215,314,124	8.97%
2025-01-13	23.00	23.16	22.11	22.96	22.91	qfq	3,719,079	84,489,662	-0.86%
2025-01-10	24.24	24.69	23.13	23.16	23.11	qfq	4,416,730	105,438,267	-4.97%
2025-01-09	24.19	24.80	23.68	24.37	24.32	qfq	4,260,833	103,801,783	0.87%
2025-01-08	23.49	24.86	23.31	24.16	24.11	qfq	7,114,722	171,330,096	1.94%
2025-01-07	23.11	23.73	23.02	23.70	23.65	qfq	3,848,622	89,916,020	2.55%
2025-01-06	23.71	23.96	22.29	23.11	23.06	qfq	4,804,024	112,080,876	-2.49%
2025-01-03	25.60	25.95	23.55	23.70	23.65	qfq	6,203,917	151,928,021	-7.17%
2025-01-02	25.44	26.90	25.01	25.53	25.48	qfq	6,731,042	174,258,324	0.35%
2024-12-31	26.70	26.83	25.40	25.44	25.39	qfq	4,060,730	105,453,763	-4.36%
2024-12-30	26.74	26.94	25.70	26.60	26.55	qfq	3,479,365	92,087,316	-1.04%
2024-12-27	26.93	27.49	26.63	26.88	26.83	qfq	4,634,227	125,592,239	-0.19%
2024-12-26	26.81	27.32	26.63	26.93	26.88	qfq	3,629,496	98,214,393	0.82%
2024-12-25	27.48	27.62	26.11	26.71	26.66	qfq	5,883,884	157,253,518	-3.85%
2024-12-24	27.09	27.96	26.40	27.78	27.72	qfq	6,229,534	169,053,052	3.77%
2024-12-23	29.28	29.56	26.65	26.77	26.72	qfq	8,723,229	241,227,496	-9.41%
2024-12-20	29.55	30.15	29.20	29.55	29.49	qfq	5,794,348	171,833,235	0.00%
2024-12-19	28.47	29.94	27.82	29.55	29.49	qfq	7,211,829	208,189,790	2.07%
2024-12-18	29.06	29.49	27.72	28.95	28.89	qfq	7,445,112	214,088,312	-0.38%
2024-12-17	31.35	31.47	28.80	29.06	29.00	qfq	12,775,240	378,539,851	-8.65%
2024-12-16	32.19	32.96	31.00	31.81	31.75	qfq	13,519,380	433,072,565	-0.59%
2024-12-13	31.02	33.18	30.88	32.00	31.93	qfq	17,857,778	579,038,589	1.43%
2024-12-12	32.29	32.80	31.06	31.55	31.49	qfq	10,434,309	331,095,624	-2.32%
2024-12-11	32.00	32.90	31.38	32.30	32.23	qfq	13,181,616	422,712,152	1.54%
2024-12-10	31.70	32.39	30.50	31.81	31.75	qfq	14,705,282	467,436,537	2.85%
2024-12-09	31.34	31.95	30.31	30.93	30.87	qfq	11,056,415	342,704,234	-0.55%
2024-12-06	30.50	31.50	29.95	31.10	31.04	qfq	15,760,965	485,284,162	4.12%
2024-12-05	28.30	29.97	28.30	29.87	29.81	qfq	11,531,987	341,778,188	5.96%
2024-12-04	29.16	29.45	27.80	28.19	28.13	qfq	9,093,686	259,431,266	-4.80%
2024-12-03	29.78	30.45	29.22	29.61	29.55	qfq	8,919,963	265,451,160	-1.00%
2024-12-02	29.58	30.44	29.57	29.91	29.85	qfq	10,439,003	313,155,463	0.57%
2024-11-29	30.13	30.40	28.90	29.74	29.68	qfq	13,964,310	413,892,174	-1.59%
2024-11-28	30.73	33.50	29.99	30.22	30.16	qfq	21,487,869	673,683,913	-3.60%
2024-11-27	28.83	31.38	27.71	31.35	31.29	qfq	21,914,621	657,455,317	10.82%
2024-11-26	28.03	29.98	27.51	28.29	28.23	qfq	9,750,034	280,680,842	1.40%
2024-11-25	27.48	28.11	26.00	27.90	27.84	qfq	6,706,403	182,133,294	3.56%
2024-11-22	27.75	29.13	26.94	26.94	26.89	qfq	8,216,014	231,789,448	-3.09%
2024-11-21	27.60	28.40	27.06	27.80	27.74	qfq	6,172,628	171,853,138	0.69%
2024-11-20	26.43	27.99	26.20	27.61	27.55	qfq	7,425,060	202,995,937	4.19%
2024-11-19	26.01	26.53	25.55	26.50	26.45	qfq	6,309,473	164,520,060	1.92%
2024-11-18	29.00	29.23	25.39	26.00	25.95	qfq	10,466,983	275,690,511	-10.34%
2024-11-15	29.00	30.78	28.82	29.00	28.94	qfq	11,805,122	354,283,898	-0.68%
2024-11-14	29.90	31.10	29.05	29.20	29.14	qfq	10,186,905	306,128,895	-2.34%
2024-11-13	28.53	31.09	28.53	29.90	29.84	qfq	11,610,558	347,288,024	3.71%
2024-11-12	30.25	30.30	28.42	28.83	28.77	qfq	10,518,933	309,318,377	-5.48%
2024-11-11	28.20	30.50	28.01	30.50	30.44	qfq	12,760,884	378,694,313	6.46%
2024-11-08	29.30	29.80	28.37	28.65	28.59	qfq	8,649,244	251,993,167	-0.10%
2024-11-07	28.00	28.68	27.67	28.68	28.62	qfq	5,784,076	163,430,696	1.96%
2024-11-06	28.38	28.82	27.83	28.13	28.07	qfq	7,242,586	205,583,776	-0.95%
2024-11-05	27.85	28.66	27.64	28.40	28.34	qfq	7,522,808	212,301,057	1.79%
2024-11-04	26.73	27.92	26.73	27.90	27.84	qfq	5,352,151	147,724,065	3.56%
2024-11-01	29.02	29.34	26.88	26.94	26.89	qfq	8,687,546	240,038,165	-7.93%
2024-10-31	28.77	30.33	28.51	29.26	29.20	qfq	9,329,701	273,946,976	1.70%
2024-10-30	28.96	29.63	28.05	28.77	28.71	qfq	11,579,003	333,077,688	-4.89%
2024-10-29	34.22	34.95	30.25	30.25	30.19	qfq	19,218,538	626,934,678	-6.06%
2024-10-28	30.87	32.52	30.33	32.20	32.13	qfq	10,069,289	320,521,582	4.38%
2024-10-25	29.95	31.45	29.85	30.85	30.79	qfq	10,428,754	320,751,099	3.63%
2024-10-24	29.15	31.25	29.12	29.77	29.71	qfq	10,539,016	317,095,536	1.22%
2024-10-23	31.50	31.50	29.01	29.41	29.35	qfq	17,428,430	523,107,095	-9.23%
2024-10-22	30.53	34.97	30.53	32.40	32.33	qfq	20,311,771	671,631,077	5.23%
2024-10-21	30.00	31.70	29.00	30.79	30.73	qfq	12,645,652	390,047,843	4.30%
2024-10-18	28.50	30.48	27.85	29.52	29.46	qfq	12,222,958	356,736,223	1.93%
2024-10-17	28.20	29.88	28.01	28.96	28.90	qfq	12,329,532	359,679,041	2.70%
2024-10-16	26.50	29.10	26.18	28.20	28.14	qfq	10,113,297	285,984,524	3.26%
2024-10-15	26.50	28.99	25.92	27.31	27.25	qfq	11,429,884	318,573,531	2.86%
2024-10-14	25.77	26.60	25.09	26.55	26.50	qfq	7,118,562	185,002,993	4.57%
2024-10-11	26.66	27.26	24.71	25.39	25.34	qfq	9,473,531	245,545,367	-7.06%
2024-10-10	28.90	30.02	27.20	27.32	27.26	qfq	9,128,036	258,726,164	-4.58%
2024-10-09	32.00	33.09	28.58	28.63	28.57	qfq	13,737,409	422,935,037	-18.32%
2024-10-08	34.27	35.26	28.80	35.05	34.98	qfq	22,305,949	734,873,926	15.41%
2024-09-30	26.69	30.63	26.10	30.37	30.31	qfq	16,021,181	450,363,796	18.40%
2024-09-27	23.96	26.48	23.96	25.65	25.60	qfq	14,447,880	369,152,147	7.91%
2024-09-26	22.43	24.49	22.15	23.77	23.72	qfq	14,685,669	345,999,143	4.39%
2024-09-25	20.95	25.00	20.81	22.77	22.72	qfq	15,940,957	364,393,294	8.90%
2024-09-24	20.64	21.16	20.12	20.91	20.87	qfq	8,438,251	174,832,489	1.06%
2024-09-23	21.00	21.00	20.33	20.69	20.65	qfq	7,293,037	150,116,341	-1.48%
2024-09-20	19.99	21.00	19.78	21.00	20.96	qfq	11,761,150	242,706,354	4.53%
2024-09-19	19.75	20.35	19.53	20.09	20.05	qfq	8,152,742	162,996,642	0.50%
2024-09-18	19.60	20.33	18.80	19.99	19.95	qfq	8,456,902	165,846,237	1.58%
2024-09-13	19.33	20.56	18.93	19.68	19.64	qfq	7,961,028	156,617,089	2.88%
2024-09-12	19.41	19.92	19.12	19.13	19.09	qfq	3,940,044	76,794,050	-1.44%
2024-09-11	19.21	19.52	19.08	19.41	19.37	qfq	3,493,493	67,559,947	0.62%
2024-09-10	18.70	19.38	18.33	19.29	19.25	qfq	3,367,739	63,725,719	2.77%
2024-09-09	18.56	18.98	18.31	18.77	18.73	qfq	2,337,085	43,671,417	-0.11%
2024-09-06	19.20	19.34	18.72	18.79	18.75	qfq	3,695,336	70,240,828	-2.74%
2024-09-05	18.50	19.95	18.23	19.32	19.28	qfq	6,229,771	119,547,322	5.92%
2024-09-04	18.27	18.45	18.05	18.24	18.20	qfq	2,387,872	43,634,134	-0.22%
2024-09-03	17.91	18.63	17.79	18.28	18.24	qfq	2,801,889	51,233,464	2.12%
2024-09-02	19.11	19.25	17.90	17.90	17.86	qfq	3,935,050	72,184,565	-4.58%
2024-08-30	18.25	19.19	18.11	18.76	18.72	qfq	5,579,384	104,998,920	3.08%
2024-08-29	17.80	18.26	17.61	18.20	18.16	qfq	3,144,532	56,804,146	1.85%
2024-08-28	17.57	17.95	17.20	17.87	17.83	qfq	2,851,095	50,425,833	1.53%
2024-08-27	18.30	18.39	17.48	17.60	17.56	qfq	3,826,941	68,327,199	-3.77%
2024-08-26	18.30	18.52	17.92	18.29	18.25	qfq	2,956,937	53,992,210	-0.71%
2024-08-23	18.90	19.03	17.85	18.42	18.38	qfq	6,332,353	116,430,599	-3.21%
2024-08-22	20.07	20.51	18.98	19.03	18.99	qfq	7,568,399	148,649,258	-6.39%
2024-08-21	19.55	20.66	19.44	20.33	20.29	qfq	10,399,565	210,288,757	3.15%
2024-08-20	18.90	20.30	18.52	19.71	19.67	qfq	9,043,936	175,622,756	4.34%
2024-08-19	19.09	19.44	18.87	18.89	18.85	qfq	2,755,653	52,670,283	-2.28%
2024-08-16	19.60	19.66	19.29	19.33	19.29	qfq	2,638,468	51,280,525	-1.02%
2024-08-15	19.09	19.84	18.71	19.53	19.49	qfq	4,168,814	80,931,718	2.04%
2024-08-14	18.90	19.37	18.76	19.14	19.10	qfq	3,170,510	60,692,985	1.27%
2024-08-13	19.01	19.15	18.49	18.90	18.86	qfq	3,211,966	60,153,165	-0.63%
2024-08-12	19.08	19.45	18.62	19.02	18.98	qfq	3,181,615	60,464,266	-1.25%
2024-08-09	19.92	19.93	19.20	19.26	19.22	qfq	4,245,146	82,846,270	-3.31%
2024-08-08	19.69	19.92	18.93	19.92	19.88	qfq	4,425,676	86,232,987	1.12%
2024-08-07	19.78	20.30	19.56	19.70	19.66	qfq	3,324,515	66,027,300	-0.10%
2024-08-06	19.25	19.86	19.20	19.72	19.68	qfq	3,995,620	78,064,781	3.90%
2024-08-05	19.45	20.29	18.98	18.98	18.94	qfq	4,805,913	94,433,287	-4.14%
2024-08-02	20.02	20.50	19.73	19.80	19.76	qfq	4,392,867	88,633,864	-2.03%
2024-08-01	20.26	20.61	20.19	20.21	20.17	qfq	4,071,229	82,833,752	-0.83%
2024-07-31	19.68	20.55	19.68	20.38	20.34	qfq	5,960,544	120,786,753	3.66%
2024-07-30	19.57	19.94	19.35	19.66	19.62	qfq	3,750,052	73,894,698	0.36%
2024-07-29	19.46	19.83	19.18	19.59	19.55	qfq	3,249,976	63,408,582	-0.56%
2024-07-26	19.54	19.90	19.36	19.70	19.66	qfq	3,693,658	72,509,626	2.07%
2024-07-25	18.90	19.60	18.68	19.30	19.26	qfq	3,842,929	73,970,609	1.58%
2024-07-24	19.03	19.70	18.93	19.00	18.96	qfq	3,558,016	68,263,969	-2.31%
2024-07-23	19.92	20.18	19.35	19.45	19.41	qfq	4,141,148	82,026,075	-2.51%
2024-07-22	19.80	20.17	19.50	19.95	19.91	qfq	5,075,644	100,698,982	-1.19%
2024-07-19	19.25	21.59	19.02	20.19	20.15	qfq	8,683,727	178,693,064	4.88%
2024-07-18	19.05	19.30	18.61	19.25	19.21	qfq	4,463,040	84,626,546	-1.94%
2024-07-17	20.12	20.80	19.58	19.63	19.59	qfq	5,424,788	109,060,620	-2.19%
2024-07-16	20.80	21.00	19.88	20.07	20.03	qfq	6,354,217	128,192,671	-4.02%
2024-07-15	20.57	21.66	20.21	20.91	20.87	qfq	8,826,178	185,094,907	-0.43%
2024-07-12	20.37	21.90	19.85	21.00	20.96	qfq	10,624,054	221,481,446	4.27%
2024-07-11	19.89	20.14	19.51	20.14	20.10	qfq	4,095,265	81,524,897	3.02%
2024-07-10	19.80	20.19	19.43	19.55	19.51	qfq	3,389,691	66,933,702	-1.81%
2024-07-09	19.94	20.01	18.93	19.91	19.87	qfq	4,164,675	81,420,148	1.37%
2024-07-08	20.17	20.45	19.50	19.64	19.60	qfq	3,677,643	73,396,482	-2.68%
2024-07-05	19.55	20.66	19.41	20.18	20.14	qfq	4,516,050	90,804,464	2.59%
2024-07-04	20.75	20.78	19.60	19.67	19.63	qfq	4,159,353	83,392,232	-4.47%
2024-07-03	21.11	21.58	20.22	20.59	20.55	qfq	4,977,254	104,012,624	-1.67%
2024-07-02	20.75	21.49	20.74	20.94	20.90	qfq	5,208,652	109,857,095	0.96%
2024-07-01	20.40	20.87	19.84	20.74	20.70	qfq	4,090,956	83,155,665	1.17%
2024-06-28	20.76	21.19	20.37	20.50	20.46	qfq	5,867,848	121,841,498	-1.96%
2024-06-27	20.94	21.85	20.70	20.91	20.87	qfq	10,051,438	213,832,844	-4.08%
2024-06-26	18.61	21.98	18.61	21.80	21.76	qfq	12,262,950	250,132,385	15.90%
2024-06-25	18.86	19.39	18.59	18.81	18.77	qfq	3,152,124	59,364,719	0.16%
2024-06-24	19.86	19.98	18.62	18.78	18.74	qfq	4,386,730	83,619,039	-6.52%
2024-06-21	20.25	20.45	19.68	20.09	20.05	qfq	2,384,984	47,991,333	-1.47%
2024-06-20	21.06	21.28	20.36	20.39	20.35	qfq	3,051,061	63,098,963	-3.46%
2024-06-19	21.42	21.93	21.09	21.12	21.08	qfq	3,261,382	69,868,604	-1.72%
2024-06-18	21.29	21.77	21.29	21.49	21.45	qfq	2,875,518	61,965,980	0.84%
2024-06-17	21.50	21.70	21.19	21.31	21.27	qfq	3,084,774	65,973,313	-2.25%
2024-06-14	21.60	21.90	21.41	21.80	21.76	qfq	3,249,779	70,426,733	1.21%
2024-06-13	21.39	21.74	21.20	21.54	21.50	qfq	4,918,999	105,628,201	0.23%
2024-06-12	20.49	21.80	20.31	21.49	21.45	qfq	6,432,959	136,634,967	5.39%
2024-06-11	20.20	20.48	19.68	20.39	20.35	qfq	3,607,465	72,832,198	0.99%
2024-06-07	20.09	20.50	19.50	20.19	20.15	qfq	5,491,029	110,351,851	2.49%
2024-06-06	21.38	21.45	19.40	19.70	19.66	qfq	6,708,437	134,481,698	-6.77%
2024-06-05	21.55	21.74	21.13	21.13	21.09	qfq	3,417,807	73,040,580	-3.30%
2024-06-04	22.37	22.50	21.50	21.85	21.81	qfq	4,754,711	103,761,760	-3.96%
2024-06-03	22.88	23.48	22.40	22.75	22.70	qfq	3,682,670	84,241,654	-0.57%
2024-05-31	22.49	23.14	22.30	22.88	22.83	qfq	3,864,343	87,869,589	1.82%
2024-05-30	22.30	23.00	21.89	22.47	22.42	qfq	3,732,441	84,313,202	0.58%
2024-05-29	22.50	22.97	22.00	22.34	22.29	qfq	3,190,430	71,756,770	-0.89%
2024-05-28	23.10	23.10	22.45	22.54	22.49	qfq	2,671,197	60,397,306	-2.59%
2024-05-27	23.35	23.36	22.43	23.14	23.09	qfq	3,333,484	75,865,726	0.52%
2024-05-24	23.88	24.08	23.02	23.02	22.97	qfq	3,630,849	85,014,081	-3.96%
2024-05-23	25.06	25.14	23.88	23.97	23.92	qfq	4,124,762	99,957,753	-4.27%
2024-05-22	24.61	25.07	24.38	25.04	24.99	qfq	3,359,236	83,502,014	0.76%
2024-05-21	24.90	25.18	24.67	24.85	24.80	qfq	3,330,147	82,868,091	0.32%
2024-05-20	24.31	24.93	24.03	24.77	24.72	qfq	3,774,204	92,888,832	1.31%
2024-05-17	24.60	24.70	24.02	24.45	24.40	qfq	3,258,990	79,096,908	-0.33%
2024-05-16	24.30	25.09	24.22	24.53	24.48	qfq	3,987,031	98,556,441	1.41%
2024-05-15	24.90	25.04	24.16	24.19	24.14	qfq	3,406,221	83,606,791	-2.89%
2024-05-14	24.54	25.07	24.32	24.91	24.86	qfq	4,453,147	110,184,841	3.53%
2024-05-13	24.75	24.78	23.73	24.06	24.01	qfq	3,857,438	93,142,803	-3.61%
2024-05-10	25.93	26.14	24.75	24.96	24.91	qfq	4,595,002	115,631,652	-3.14%
2024-05-09	25.88	26.15	25.56	25.77	25.72	qfq	4,738,809	122,492,860	-0.46%
2024-05-08	26.94	26.94	25.74	25.89	25.84	qfq	6,126,615	159,918,636	-5.48%
2024-05-07	27.01	28.20	27.01	27.39	27.33	qfq	6,295,705	173,379,669	1.41%
2024-05-06	27.88	28.14	26.60	27.01	26.95	qfq	6,109,707	166,021,713	-1.06%
2024-04-30	27.50	27.98	26.60	27.30	27.24	qfq	6,611,169	180,046,770	-0.26%
2024-04-29	26.35	27.86	26.35	27.37	27.31	qfq	8,377,019	227,889,628	5.55%
2024-04-26	24.90	26.58	24.72	25.93	25.88	qfq	9,525,839	245,757,604	4.09%
2024-04-25	25.42	25.98	24.84	24.91	24.86	qfq	11,181,711	283,163,848	-8.75%
2024-04-24	25.80	27.36	25.25	27.30	27.24	qfq	9,312,591	247,848,420	5.53%
2024-04-23	25.25	26.27	25.23	25.87	25.82	qfq	7,454,158	192,427,848	4.15%
2024-04-22	24.82	25.19	23.83	24.84	24.79	qfq	5,684,551	139,947,227	-2.78%
2024-04-19	26.00	26.73	25.49	25.55	25.50	qfq	6,637,387	172,259,261	-2.37%
2024-04-18	26.57	27.37	25.70	26.17	26.12	qfq	8,690,336	229,835,371	-2.06%
2024-04-17	26.00	27.37	26.00	26.72	26.67	qfq	8,785,178	235,385,141	6.54%
2024-04-16	27.34	27.66	24.01	25.08	25.03	qfq	8,987,060	229,538,377	-10.11%
2024-04-15	29.78	30.50	27.11	27.90	27.84	qfq	9,006,083	256,478,181	-6.78%
2024-04-12	31.01	31.35	29.90	29.93	29.87	qfq	10,016,127	306,703,117	-3.61%
2024-04-11	27.39	32.32	27.34	31.05	30.99	qfq	16,129,382	487,389,711	12.50%
2024-04-10	28.66	28.80	27.27	27.60	27.54	qfq	5,807,575	161,792,703	-4.17%
2024-04-09	28.28	29.13	28.15	28.80	28.74	qfq	6,376,394	182,498,198	3.37%
2024-04-08	28.99	29.29	27.79	27.86	27.80	qfq	6,894,892	195,291,120	-5.08%
2024-04-03	30.33	30.87	28.81	29.35	29.29	qfq	8,445,619	250,577,948	-4.71%
2024-04-02	32.80	33.00	30.39	30.80	30.74	qfq	10,130,618	317,871,002	-7.12%
2024-04-01	31.99	33.49	31.80	33.16	33.09	qfq	7,750,969	253,677,884	-22.70%
2024-03-29	44.44	44.60	41.90	42.90	31.72	qfq	6,130,662	264,366,884	-3.92%
2024-03-28	43.00	45.05	42.30	44.65	33.01	qfq	6,315,883	279,532,736	3.52%
2024-03-27	45.00	45.96	41.71	43.13	31.89	qfq	8,475,175	369,800,067	-5.58%
2024-03-26	46.08	46.63	43.60	45.68	33.77	qfq	8,857,510	401,577,861	2.35%
2024-03-25	49.54	49.60	44.60	44.63	33.00	qfq	11,164,761	525,507,617	-10.38%
2024-03-22	47.80	52.93	46.00	49.80	36.82	qfq	17,738,887	867,012,206	1.99%
2024-03-21	48.40	49.60	46.00	48.83	36.10	qfq	15,003,666	718,547,955	4.90%
2024-03-20	43.50	48.34	43.45	46.55	34.42	qfq	13,795,643	635,772,137	6.21%
2024-03-19	43.98	46.49	43.81	43.83	32.40	qfq	9,998,820	449,121,799	-2.27%
2024-03-18	42.40	44.97	41.64	44.85	33.16	qfq	12,078,038	527,174,468	5.98%
2024-03-15	41.90	42.58	40.57	42.32	31.29	qfq	8,710,620	361,406,080	0.52%
2024-03-14	42.22	43.30	41.20	42.10	31.13	qfq	9,502,644	399,662,389	-2.00%
2024-03-13	40.31	45.50	40.15	42.96	31.76	qfq	16,108,110	689,719,464	7.27%
2024-03-12	39.32	40.62	39.18	40.05	29.61	qfq	5,990,042	239,412,172	1.88%
2024-03-11	38.80	39.69	38.42	39.31	29.06	qfq	5,573,803	217,870,805	0.54%
2024-03-08	37.90	39.50	37.50	39.10	28.91	qfq	5,208,398	200,132,137	3.30%
2024-03-07	39.85	40.41	37.80	37.85	27.98	qfq	7,327,491	285,175,340	-5.38%
2024-03-06	40.01	41.26	38.98	40.00	29.57	qfq	8,012,791	320,808,510	-3.31%
2024-03-05	40.14	42.52	39.88	41.37	30.59	qfq	12,954,763	536,139,644	1.45%
2024-03-04	40.81	41.00	38.88	40.78	30.15	qfq	9,650,031	386,311,777	-0.07%
2024-03-01	41.10	41.69	39.70	40.81	30.17	qfq	11,068,508	450,520,788	2.72%
2024-02-29	37.68	40.46	37.63	39.73	29.37	qfq	9,444,756	372,922,260	2.13%
2024-02-28	42.68	44.79	37.85	38.90	28.76	qfq	13,689,640	575,882,352	-10.37%
2024-02-27	41.30	44.36	40.70	43.40	32.09	qfq	14,080,361	594,822,860	1.35%
2024-02-26	38.02	42.88	36.78	42.82	31.66	qfq	14,206,897	566,250,859	7.97%
2024-02-23	35.20	41.17	34.80	39.66	29.32	qfq	15,144,807	573,876,294	11.25%
2024-02-22	33.12	35.94	33.12	35.65	26.36	qfq	11,332,635	390,964,213	8.42%
2024-02-21	32.50	34.07	31.69	32.88	24.31	qfq	10,833,257	358,256,090	-0.33%
2024-02-20	34.00	36.50	32.01	32.99	24.39	qfq	15,963,211	538,335,074	4.17%
2024-02-19	29.00	31.67	29.00	31.67	23.41	qfq	6,571,857	199,298,288	20.01%
2024-02-08	23.35	26.94	22.12	26.39	19.51	qfq	8,453,183	208,026,247	11.87%
2024-02-07	26.64	26.82	22.43	23.59	17.44	qfq	8,654,017	213,187,742	-10.71%
2024-02-06	25.48	27.38	23.00	26.42	19.53	qfq	6,644,424	165,739,355	0.80%
2024-02-05	30.73	30.73	25.62	26.21	19.38	qfq	5,211,328	142,556,280	-15.64%
2024-02-02	33.11	34.04	29.70	31.07	22.97	qfq	4,320,781	137,947,239	-5.36%
2024-02-01	33.66	33.99	31.72	32.83	24.27	qfq	3,858,715	126,814,174	-1.41%
2024-01-31	34.96	35.95	30.00	33.30	24.62	qfq	3,575,100	123,057,302	-4.78%
2024-01-30	36.00	36.55	34.80	34.97	25.85	qfq	2,298,789	81,920,887	-4.24%
2024-01-29	38.99	38.99	36.50	36.52	27.00	qfq	2,873,170	106,376,416	-5.19%
2024-01-26	39.65	40.03	38.13	38.52	28.48	qfq	3,829,046	149,299,228	-3.34%
2024-01-25	37.25	39.85	36.00	39.85	29.46	qfq	4,728,938	182,589,145	7.73%
2024-01-24	37.60	37.95	35.57	36.99	27.35	qfq	3,138,666	114,895,867	-1.39%
2024-01-23	36.90	38.50	36.05	37.51	27.73	qfq	3,909,986	144,808,530	3.08%
2024-01-22	40.04	40.22	35.88	36.39	26.90	qfq	3,715,314	141,488,074	-9.03%
2024-01-19	40.90	41.59	39.67	40.00	29.57	qfq	2,648,842	108,169,070	-1.45%
2024-01-18	40.50	40.80	38.99	40.59	30.01	qfq	2,936,658	116,944,962	0.52%
2024-01-17	41.22	41.60	40.38	40.38	29.85	qfq	1,773,200	72,469,246	-2.04%
2024-01-16	41.50	41.86	40.58	41.22	30.47	qfq	2,278,131	93,379,520	-1.06%
2024-01-15	42.21	42.97	41.44	41.66	30.80	qfq	2,798,419	117,891,926	-1.12%
2024-01-12	43.42	43.73	42.00	42.13	31.15	qfq	2,599,194	110,886,362	-3.39%
2024-01-11	41.60	43.88	41.60	43.61	32.24	qfq	4,207,128	181,755,913	5.21%
2024-01-10	43.02	43.02	41.44	41.45	30.64	qfq	3,264,412	137,071,640	-3.36%
2024-01-09	43.90	44.26	42.40	42.89	31.71	qfq	2,930,780	126,632,727	-1.27%
2024-01-08	43.44	44.49	42.80	43.44	32.12	qfq	3,319,553	144,973,907	-0.21%
2024-01-05	45.05	45.40	43.11	43.53	32.18	qfq	4,410,491	193,949,599	-5.18%
2024-01-04	44.47	46.29	43.11	45.91	33.94	qfq	5,549,643	249,752,142	3.61%
2024-01-03	43.30	45.99	43.19	44.31	32.76	qfq	5,402,175	242,015,988	1.89%
2024-01-02	45.00	45.20	43.49	43.49	32.15	qfq	5,486,326	243,209,045	-0.66%
2023-12-29	42.40	44.73	42.40	43.78	32.37	qfq	5,336,641	234,314,428	2.43%
2023-12-28	42.93	43.65	41.35	42.74	31.60	qfq	4,194,923	179,363,217	1.04%
2023-12-27	43.19	43.62	42.11	42.30	31.27	qfq	3,639,742	155,190,057	-0.98%
2023-12-26	44.70	44.72	42.21	42.72	31.58	qfq	3,893,163	166,943,933	-3.61%
2023-12-25	44.41	45.69	43.62	44.32	32.77	qfq	4,434,725	197,399,010	-0.67%
2023-12-22	48.66	49.37	44.14	44.62	32.99	qfq	6,956,104	319,466,567	-9.31%
2023-12-21	48.08	50.91	47.32	49.20	36.37	qfq	4,758,910	231,428,090	1.11%
2023-12-20	51.00	51.39	48.31	48.66	35.98	qfq	4,012,191	198,530,191	-4.25%
2023-12-19	49.27	51.58	49.27	50.82	37.57	qfq	4,059,438	206,216,556	2.17%
2023-12-18	52.06	52.75	49.46	49.74	36.77	qfq	5,826,906	295,359,747	-4.84%
2023-12-15	51.13	53.44	50.52	52.27	38.64	qfq	6,003,866	313,649,593	2.03%
2023-12-14	52.00	53.70	51.01	51.23	37.88	qfq	7,149,116	375,262,264	-0.23%
2023-12-13	52.96	53.07	51.18	51.35	37.96	qfq	5,129,248	265,631,608	-3.11%
2023-12-12	53.10	54.44	51.52	53.00	39.18	qfq	8,511,520	448,036,707	-1.47%
2023-12-11	50.02	54.98	50.02	53.79	39.77	qfq	11,789,025	620,314,067	5.08%
2023-12-08	54.08	55.00	49.00	51.19	37.85	qfq	13,173,747	680,728,297	-11.44%
2023-12-07	64.70	66.60	56.61	57.80	42.73	qfq	13,990,876	835,989,318	-6.26%
2023-12-06	62.54	64.66	59.92	61.66	45.59	qfq	8,642,220	535,958,629	-1.11%
2023-12-05	67.88	68.12	62.20	62.35	46.10	qfq	7,164,707	464,580,637	-8.47%
2023-12-04	67.50	71.81	64.68	68.12	50.36	qfq	9,779,664	663,286,554	2.34%
2023-12-01	56.58	66.56	55.60	66.56	49.21	qfq	7,195,954	444,021,838	19.99%
2023-11-30	54.33	56.78	54.33	55.47	41.01	qfq	3,589,512	199,282,680	2.84%
2023-11-29	55.66	55.80	53.54	53.94	39.88	qfq	2,211,445	120,135,734	-2.28%
2023-11-28	52.40	56.26	51.86	55.20	40.81	qfq	3,967,986	215,941,580	5.12%
2023-11-27	51.88	53.46	50.27	52.51	38.82	qfq	4,160,065	214,611,769	-2.09%
2023-11-24	53.01	54.20	51.71	53.63	39.65	qfq	4,000,592	211,608,693	1.42%
2023-11-23	55.00	56.14	52.50	52.88	39.10	qfq	5,809,599	312,520,643	-7.83%
2023-11-22	53.69	59.01	53.19	57.37	42.41	qfq	8,321,742	467,788,050	6.89%
2023-11-21	52.70	56.00	52.50	53.67	39.68	qfq	6,016,939	325,408,245	2.00%
2023-11-20	52.00	55.00	51.11	52.62	38.90	qfq	7,642,964	405,535,783	2.17%
2023-11-17	50.60	53.00	48.20	51.50	38.07	qfq	7,806,319	393,060,040	1.06%
2023-11-16	49.76	52.12	48.65	50.96	37.68	qfq	8,176,473	415,457,084	5.20%
2023-11-15	49.80	50.94	48.31	48.44	35.81	qfq	4,614,161	228,517,366	-0.53%
2023-11-14	46.94	49.68	46.94	48.70	36.00	qfq	5,312,252	257,427,942	-1.42%
2023-11-13	49.98	52.05	49.00	49.40	36.52	qfq	6,706,747	337,826,308	-0.36%
2023-11-10	49.91	50.18	47.70	49.58	36.66	qfq	6,179,105	301,410,220	-0.84%
2023-11-09	50.47	52.27	49.00	50.00	36.97	qfq	8,984,485	453,105,177	-4.96%
2023-11-08	48.17	53.39	46.96	52.61	38.90	qfq	12,434,695	627,901,962	12.27%
2023-11-07	46.00	48.48	44.67	46.86	34.64	qfq	9,836,129	454,667,718	5.00%
2023-11-06	40.00	45.80	39.80	44.63	33.00	qfq	9,026,292	386,818,694	14.47%
2023-11-03	38.58	39.77	37.51	38.99	28.83	qfq	4,104,475	158,567,172	0.23%
2023-11-02	38.22	39.77	38.22	38.90	28.76	qfq	4,382,724	171,627,941	0.86%
2023-11-01	36.85	39.21	36.83	38.57	28.52	qfq	4,546,890	174,464,686	3.79%
2023-10-31	38.18	39.00	36.40	37.16	27.47	qfq	3,061,040	114,699,459	-2.67%
2023-10-30	36.80	38.60	36.30	38.18	28.23	qfq	3,370,309	126,343,786	2.94%
2023-10-27	36.76	37.58	36.32	37.09	27.42	qfq	2,799,562	103,755,056	0.00%
2023-10-26	37.08	37.66	36.71	37.09	27.42	qfq	2,601,988	96,600,295	-0.13%
2023-10-25	39.12	39.29	36.87	37.14	27.46	qfq	4,282,731	162,057,730	-5.06%
2023-10-24	36.61	39.50	36.56	39.12	28.92	qfq	3,074,495	118,396,958	7.74%
2023-10-23	38.13	38.18	35.80	36.31	26.84	qfq	2,089,255	76,607,536	-4.20%
2023-10-20	39.28	40.62	37.65	37.90	28.02	qfq	2,054,025	79,183,611	-3.39%
2023-10-19	38.51	39.65	38.18	39.23	29.00	qfq	2,322,811	90,946,151	1.19%
2023-10-18	40.41	40.50	38.00	38.77	28.66	qfq	2,515,244	97,593,317	-4.58%
2023-10-17	41.95	41.98	40.24	40.63	30.04	qfq	2,289,900	93,191,810	-3.22%
2023-10-16	41.98	42.58	41.00	41.98	31.04	qfq	2,240,200	93,923,685	0.05%
2023-10-13	43.05	43.05	41.50	41.96	31.02	qfq	2,754,200	115,983,494	-2.49%
2023-10-12	44.40	44.80	42.60	43.03	31.81	qfq	3,951,809	171,731,123	-4.57%
2023-10-11	43.77	46.28	43.02	45.09	33.34	qfq	5,766,421	260,717,724	2.92%
2023-10-10	43.30	44.68	43.08	43.81	32.39	qfq	3,380,170	148,331,557	1.79%
2023-10-09	44.10	44.80	42.70	43.04	31.82	qfq	3,970,299	172,348,775	-4.74%
2023-09-28	44.29	46.10	44.29	45.18	33.40	qfq	5,334,748	241,070,092	2.22%
2023-09-27	44.52	45.44	44.02	44.20	32.68	qfq	3,438,299	153,692,859	-0.74%
2023-09-26	43.95	45.93	43.95	44.53	32.92	qfq	5,337,180	239,972,166	1.34%
2023-09-25	45.00	45.00	43.43	43.94	32.49	qfq	4,836,957	212,791,786	-2.14%
2023-09-22	38.49	45.44	38.49	44.90	33.20	qfq	9,403,776	405,007,897	16.62%
2023-09-21	38.69	39.37	38.13	38.50	28.46	qfq	1,451,876	56,362,263	-0.47%
2023-09-20	38.43	40.07	38.42	38.68	28.60	qfq	1,924,701	75,595,139	0.10%
2023-09-19	39.25	40.10	38.43	38.64	28.57	qfq	1,385,917	54,181,945	-1.43%
2023-09-18	38.45	39.55	38.01	39.20	28.98	qfq	1,908,843	74,438,688	1.29%
2023-09-15	38.51	39.52	38.31	38.70	28.61	qfq	1,607,051	62,313,526	-0.77%
2023-09-14	39.59	39.91	38.34	39.00	28.83	qfq	1,998,693	77,828,424	-2.26%
2023-09-13	40.67	40.90	39.43	39.90	29.50	qfq	2,182,142	87,132,432	-2.04%
2023-09-12	41.88	42.30	40.67	40.73	30.11	qfq	3,243,553	133,785,135	-4.86%
2023-09-11	39.00	43.37	38.66	42.81	31.65	qfq	5,734,759	237,844,240	9.46%
2023-09-08	39.29	39.60	37.66	39.11	28.91	qfq	2,617,075	100,729,952	-1.21%
2023-09-07	40.05	40.53	39.28	39.59	29.27	qfq	2,120,034	84,229,131	-1.59%
2023-09-06	40.83	41.69	39.90	40.23	29.74	qfq	2,158,300	87,089,717	-2.45%
2023-09-05	41.82	42.50	40.90	41.24	30.49	qfq	1,800,352	74,397,821	-1.90%
2023-09-04	42.99	43.04	41.71	42.04	31.08	qfq	2,405,763	101,438,429	-1.84%
2023-09-01	44.65	44.87	42.57	42.83	31.66	qfq	3,470,600	150,613,630	-3.99%
2023-08-31	44.19	46.00	43.17	44.61	32.98	qfq	5,260,748	235,146,439	0.47%
2023-08-30	43.03	44.80	42.40	44.40	32.83	qfq	4,305,647	187,813,144	3.74%
2023-08-29	39.52	43.40	39.28	42.80	31.64	qfq	4,769,581	201,807,199	5.91%
2023-08-28	43.60	43.99	40.30	40.41	29.88	qfq	3,689,134	153,218,592	-1.00%
2023-08-25	42.50	43.24	40.60	40.82	30.18	qfq	4,106,456	170,539,563	-3.73%
2023-08-24	42.40	44.10	41.58	42.40	31.35	qfq	4,896,523	211,175,828	1.44%
2023-08-23	42.19	42.98	41.16	41.80	30.90	qfq	3,307,204	138,826,509	-1.92%
2023-08-22	41.39	42.80	40.80	42.62	31.51	qfq	4,942,950	207,024,426	5.52%
2023-08-21	39.82	41.60	39.67	40.39	29.86	qfq	2,695,300	109,654,242	1.20%
2023-08-18	41.72	42.91	39.80	39.91	29.51	qfq	3,675,847	150,188,338	-5.74%
2023-08-17	42.40	42.99	41.47	42.34	31.30	qfq	2,816,000	118,942,505	-0.05%
2023-08-16	43.88	44.69	42.31	42.36	31.32	qfq	3,727,833	161,014,378	-3.46%
2023-08-15	46.62	47.04	43.68	43.88	32.44	qfq	4,517,697	203,114,919	-6.64%
2023-08-14	45.12	47.00	44.86	47.00	34.75	qfq	3,901,046	179,748,724	3.18%
2023-08-11	46.80	48.08	45.46	45.55	33.68	qfq	3,034,158	140,756,518	-1.68%
2023-08-10	46.65	48.91	46.06	46.33	34.25	qfq	4,594,802	217,569,679	-1.22%
2023-08-09	48.20	48.88	46.57	46.90	34.67	qfq	7,310,458	347,990,768	-5.96%
2023-08-08	46.01	51.11	46.00	49.87	36.87	qfq	11,806,233	569,476,393	8.98%
2023-08-07	43.34	46.80	43.00	45.76	33.83	qfq	6,989,315	318,372,152	5.88%
2023-08-04	42.23	43.43	42.00	43.22	31.95	qfq	2,371,587	101,795,499	2.34%
2023-08-03	42.48	42.81	41.80	42.23	31.22	qfq	1,708,106	72,067,414	-1.03%
2023-08-02	42.58	42.92	42.20	42.67	31.55	qfq	1,823,534	77,596,783	0.14%
2023-08-01	43.45	43.70	42.21	42.61	31.50	qfq	1,979,237	84,764,680	-1.98%
2023-07-31	42.83	44.30	41.80	43.47	32.14	qfq	2,464,752	106,777,940	1.49%
2023-07-28	43.22	43.76	42.50	42.83	31.66	qfq	2,526,962	108,888,594	-1.59%
2023-07-27	43.08	44.63	43.08	43.52	32.18	qfq	2,793,685	122,297,907	-0.73%
2023-07-26	46.42	46.48	43.70	43.84	32.41	qfq	4,836,760	215,308,609	-5.94%
2023-07-25	46.94	47.50	45.08	46.61	34.46	qfq	3,606,886	167,992,621	0.84%
2023-07-24	45.94	47.29	45.31	46.22	34.17	qfq	2,394,774	110,707,254	0.04%
2023-07-21	46.18	46.88	45.57	46.20	34.16	qfq	2,240,444	103,608,326	-0.37%
2023-07-20	46.51	47.30	45.98	46.37	34.28	qfq	2,936,223	136,743,481	-0.88%
2023-07-19	47.09	47.35	46.00	46.78	34.59	qfq	2,681,920	125,215,585	1.32%
2023-07-18	46.91	47.35	46.03	46.17	34.13	qfq	2,621,518	122,026,081	-1.49%