SECURITY DETAIL · RAW DATA

同星科技301252.SZ

ASZSECNYSTOCK

最近收盘价28.922026-07-17

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）4,749,266

成交额（元）145,025,610

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 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-02	2026-06-09	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-27	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-27	bonus_share	—	—	0.45	—	AKSHARE_CNINFO_DIVIDEND
2024-05-15	2024-05-21	cash_dividend	0.75	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-15	2024-05-21	bonus_share	—	—	0.45	—	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	33.16	33.37	28.73	28.92	28.92	qfq	4,749,266	145,025,610	-13.34%
2026-07-16	34.11	35.17	33.00	33.37	33.37	qfq	2,497,285	84,189,938	-3.33%
2026-07-15	36.26	36.60	34.35	34.52	34.52	qfq	2,652,842	92,975,115	-4.61%
2026-07-14	35.61	36.87	34.40	36.19	36.19	qfq	3,271,499	117,053,176	1.54%
2026-07-13	39.28	39.79	35.62	35.64	35.64	qfq	5,231,511	195,024,798	-9.61%
2026-07-10	36.71	40.80	36.51	39.43	39.43	qfq	7,822,238	303,630,158	5.82%
2026-07-09	36.42	37.48	33.48	37.26	37.26	qfq	5,442,554	192,849,431	5.25%
2026-07-08	37.57	38.20	35.20	35.40	35.40	qfq	3,549,807	129,195,816	-6.57%
2026-07-07	41.47	41.76	37.55	37.89	37.89	qfq	5,626,501	218,421,506	-8.63%
2026-07-06	39.28	42.59	38.77	41.47	41.47	qfq	7,172,394	296,524,401	5.55%
2026-07-03	37.60	40.48	37.06	39.29	39.29	qfq	4,468,618	176,060,026	4.49%
2026-07-02	37.51	39.13	36.70	37.60	37.60	qfq	3,593,151	136,946,782	-1.03%
2026-07-01	40.62	40.62	37.62	37.99	37.99	qfq	3,872,725	148,699,362	-6.27%
2026-06-30	38.41	40.79	37.96	40.53	40.53	qfq	3,654,300	145,535,839	5.60%
2026-06-29	41.78	41.99	37.10	38.38	38.38	qfq	5,435,085	211,701,400	-8.14%
2026-06-26	44.39	44.45	41.61	41.78	41.78	qfq	5,091,000	217,268,379	-6.09%
2026-06-25	46.45	46.50	43.76	44.49	44.49	qfq	5,167,979	232,226,251	-3.76%
2026-06-24	44.26	46.50	43.60	46.23	46.23	qfq	5,488,420	249,304,732	2.73%
2026-06-23	46.50	48.00	44.40	45.00	45.00	qfq	5,879,206	268,658,933	-2.24%
2026-06-22	44.11	46.50	44.11	46.03	46.03	qfq	5,913,020	268,969,154	4.42%
2026-06-18	41.17	44.70	41.00	44.08	44.08	qfq	5,984,811	259,558,508	5.78%
2026-06-17	38.83	42.18	38.41	41.67	41.67	qfq	6,676,036	272,134,268	5.52%
2026-06-16	39.29	41.16	39.16	39.49	39.49	qfq	5,821,125	234,259,199	0.28%
2026-06-15	39.59	41.75	38.01	39.38	39.38	qfq	7,325,439	287,750,942	-0.05%
2026-06-12	38.00	40.28	37.48	39.40	39.40	qfq	5,871,223	230,769,257	5.07%
2026-06-11	36.80	38.33	36.11	37.50	37.50	qfq	5,601,118	207,871,117	1.35%
2026-06-10	34.50	37.86	34.33	37.00	37.00	qfq	8,151,065	297,122,215	7.81%
2026-06-09	33.60	34.50	33.19	34.32	34.32	qfq	2,631,736	89,502,742	4.13%
2026-06-08	34.61	34.61	32.69	32.96	32.84	qfq	3,823,452	128,749,762	-6.68%
2026-06-05	34.49	36.06	34.18	35.32	35.19	qfq	3,751,916	132,061,801	2.14%
2026-06-04	33.02	35.30	33.00	34.58	34.45	qfq	3,626,375	124,246,840	3.07%
2026-06-03	34.21	35.30	33.21	33.55	33.43	qfq	3,225,410	110,497,972	-1.73%
2026-06-02	34.97	35.79	33.34	34.14	34.02	qfq	4,132,265	142,453,003	1.28%
2026-06-01	32.86	34.65	32.83	33.71	33.59	qfq	3,507,601	119,139,448	2.59%
2026-05-29	35.67	35.98	32.41	32.86	32.74	qfq	4,016,159	134,611,925	-7.85%
2026-05-28	35.43	36.21	34.90	35.66	35.53	qfq	2,977,540	105,666,595	0.68%
2026-05-27	37.29	38.18	34.90	35.42	35.29	qfq	5,253,311	190,770,522	-4.94%
2026-05-26	40.09	40.47	36.80	37.26	37.12	qfq	6,306,566	238,482,806	-7.06%
2026-05-25	40.80	41.17	39.00	40.09	39.94	qfq	4,709,653	186,819,392	-2.20%
2026-05-22	40.28	41.45	39.80	40.99	40.84	qfq	3,680,755	150,233,970	2.14%
2026-05-21	42.57	43.38	39.90	40.13	39.98	qfq	4,122,781	170,402,811	-6.35%
2026-05-20	42.39	44.00	42.18	42.85	42.69	qfq	4,089,446	174,953,443	-0.35%
2026-05-19	40.30	44.22	39.31	43.00	42.84	qfq	7,788,994	330,942,069	6.33%
2026-05-18	40.01	41.47	39.20	40.44	40.29	qfq	3,780,264	151,944,760	0.80%
2026-05-15	40.70	41.00	39.61	40.12	39.97	qfq	3,940,506	158,596,411	-1.43%
2026-05-14	43.66	43.90	40.50	40.70	40.55	qfq	4,959,745	205,876,127	-6.44%
2026-05-13	43.95	44.20	43.11	43.50	43.34	qfq	3,661,529	159,698,066	-1.34%
2026-05-12	45.26	45.28	43.80	44.09	43.93	qfq	4,081,276	181,119,237	-1.65%
2026-05-11	44.06	45.20	43.58	44.83	44.67	qfq	6,741,364	299,551,413	1.79%
2026-05-08	43.53	45.50	43.15	44.04	43.88	qfq	6,953,398	309,244,062	0.20%
2026-05-07	39.72	44.80	39.71	43.95	43.79	qfq	9,429,261	400,248,207	10.68%
2026-05-06	36.79	40.87	36.79	39.71	39.57	qfq	6,451,978	253,033,897	7.76%
2026-04-30	36.80	37.29	36.12	36.85	36.72	qfq	2,436,863	89,460,446	0.77%
2026-04-29	36.65	37.50	36.24	36.57	36.44	qfq	2,439,907	89,577,764	-0.35%
2026-04-28	37.65	37.86	36.40	36.70	36.57	qfq	4,420,258	163,615,603	-3.55%
2026-04-27	36.00	40.29	36.00	38.05	37.91	qfq	7,034,086	269,744,236	7.61%
2026-04-24	36.56	36.84	34.75	35.36	35.23	qfq	3,317,960	117,330,488	-4.41%
2026-04-23	38.00	38.20	36.56	36.99	36.86	qfq	2,853,150	106,230,176	-2.81%
2026-04-22	37.95	38.52	37.14	38.06	37.92	qfq	3,020,713	113,843,285	-1.55%
2026-04-21	39.19	39.39	37.97	38.66	38.52	qfq	3,085,218	118,707,761	-1.88%
2026-04-20	39.20	40.28	39.02	39.40	39.26	qfq	3,198,491	126,819,736	0.25%
2026-04-17	38.62	39.49	38.03	39.30	39.16	qfq	3,055,237	119,136,268	1.37%
2026-04-16	38.04	39.38	38.04	38.77	38.63	qfq	3,841,199	149,207,461	1.92%
2026-04-15	38.54	39.26	37.70	38.04	37.90	qfq	3,586,837	137,889,473	-1.07%
2026-04-14	37.68	38.88	37.58	38.45	38.31	qfq	3,823,736	145,976,361	2.37%
2026-04-13	38.10	38.55	37.20	37.56	37.42	qfq	2,869,690	108,459,846	-2.09%
2026-04-10	38.20	39.20	37.80	38.36	38.22	qfq	3,131,131	120,500,234	0.68%
2026-04-09	36.85	38.80	36.51	38.10	37.96	qfq	4,327,304	164,839,930	3.56%
2026-04-08	35.44	37.08	35.44	36.79	36.66	qfq	2,819,619	103,027,470	5.84%
2026-04-07	35.58	36.23	34.69	34.76	34.63	qfq	2,021,389	71,451,550	-1.53%
2026-04-03	36.76	36.88	35.20	35.30	35.17	qfq	1,963,220	70,389,858	-3.63%
2026-04-02	36.84	37.50	36.15	36.63	36.50	qfq	2,452,973	89,943,871	-1.77%
2026-04-01	37.16	37.50	36.62	37.29	37.15	qfq	2,801,862	103,795,554	2.39%
2026-03-31	37.00	38.47	35.50	36.42	36.29	qfq	4,870,643	180,824,004	0.55%
2026-03-30	34.22	36.88	34.22	36.22	36.09	qfq	4,038,471	143,358,030	3.34%
2026-03-27	35.30	36.50	34.60	35.05	34.92	qfq	4,979,411	176,288,260	-2.83%
2026-03-26	34.40	36.44	33.80	36.07	35.94	qfq	5,747,766	203,387,504	5.25%
2026-03-25	34.50	35.66	34.00	34.27	34.15	qfq	2,774,040	96,142,183	0.65%
2026-03-24	33.70	34.34	33.00	34.05	33.93	qfq	3,162,164	106,487,470	3.03%
2026-03-23	35.35	36.50	32.85	33.05	32.93	qfq	5,162,760	177,329,625	-10.02%
2026-03-20	38.75	39.38	36.60	36.73	36.60	qfq	3,492,317	132,708,685	-3.34%
2026-03-19	38.94	39.46	37.83	38.00	37.86	qfq	2,713,595	104,306,508	-3.92%
2026-03-18	38.14	39.69	37.34	39.55	39.41	qfq	3,862,994	149,714,346	5.78%
2026-03-17	40.23	40.23	37.30	37.39	37.25	qfq	3,827,742	146,347,731	-6.06%
2026-03-16	41.40	41.60	39.30	39.80	39.66	qfq	4,589,413	183,893,607	-4.35%
2026-03-13	40.49	42.46	40.00	41.61	41.46	qfq	5,680,346	235,129,355	1.49%
2026-03-12	41.00	42.04	40.04	41.00	40.85	qfq	5,010,146	204,025,351	1.99%
2026-03-11	39.82	41.80	39.50	40.20	40.05	qfq	5,291,696	215,341,633	0.95%
2026-03-10	37.66	40.50	37.66	39.82	39.68	qfq	5,115,801	201,798,621	7.77%
2026-03-09	37.08	37.15	35.50	36.95	36.82	qfq	3,922,026	142,063,902	-0.89%
2026-03-06	37.05	38.20	36.63	37.28	37.14	qfq	4,043,739	151,833,741	-0.21%
2026-03-05	38.41	39.05	37.11	37.36	37.22	qfq	4,028,107	152,944,588	-1.63%
2026-03-04	37.58	39.17	36.55	37.98	37.84	qfq	3,488,187	133,733,367	0.08%
2026-03-03	40.64	41.29	37.92	37.95	37.81	qfq	4,205,647	164,664,822	-5.34%
2026-03-02	40.40	41.14	39.50	40.09	39.94	qfq	4,432,832	178,644,505	-2.91%
2026-02-27	40.90	41.99	40.50	41.29	41.14	qfq	4,366,912	180,385,829	0.34%
2026-02-26	38.19	42.50	37.84	41.15	41.00	qfq	7,080,911	287,029,118	7.72%
2026-02-25	38.58	38.62	37.82	38.20	38.06	qfq	4,235,679	161,635,782	-0.49%
2026-02-24	39.39	39.88	38.31	38.39	38.25	qfq	4,480,841	173,731,474	-0.31%
2026-02-13	39.74	40.43	38.51	38.51	38.37	qfq	6,955,810	273,767,663	-3.22%
2026-02-12	38.41	40.95	38.38	39.79	39.65	qfq	9,728,901	387,974,220	2.87%
2026-02-11	35.03	39.49	35.00	38.68	38.54	qfq	12,001,755	445,900,297	9.45%
2026-02-10	34.50	36.48	34.01	35.34	35.21	qfq	8,283,155	293,660,598	2.20%
2026-02-09	33.00	35.01	32.81	34.58	34.45	qfq	9,564,321	328,426,569	6.66%
2026-02-06	31.04	32.58	30.42	32.42	32.30	qfq	4,956,875	159,110,991	4.35%
2026-02-05	31.70	31.70	30.81	31.07	30.96	qfq	2,140,815	66,618,238	-1.96%
2026-02-04	31.10	32.33	30.52	31.69	31.57	qfq	4,034,277	127,773,846	2.39%
2026-02-03	30.12	31.07	30.12	30.95	30.84	qfq	1,752,892	53,930,509	2.96%
2026-02-02	30.68	31.12	30.00	30.06	29.95	qfq	2,369,195	72,574,414	-2.05%
2026-01-30	30.35	30.92	30.08	30.69	30.58	qfq	2,488,262	75,923,469	1.19%
2026-01-29	31.48	31.60	30.17	30.33	30.22	qfq	3,246,964	100,174,869	-3.65%
2026-01-28	32.49	32.80	31.31	31.48	31.37	qfq	3,483,934	110,624,343	-3.05%
2026-01-27	32.27	32.52	31.05	32.47	32.35	qfq	3,989,710	126,928,588	-0.18%
2026-01-26	32.78	33.39	32.20	32.53	32.41	qfq	4,778,609	156,782,897	-0.37%
2026-01-23	32.87	33.09	32.58	32.65	32.53	qfq	3,683,425	120,704,689	-0.79%
2026-01-22	32.48	33.11	31.90	32.91	32.79	qfq	5,535,683	181,342,665	1.76%
2026-01-21	31.23	32.78	30.86	32.34	32.22	qfq	3,916,596	125,780,344	3.16%
2026-01-20	32.18	32.48	30.90	31.35	31.24	qfq	4,148,050	131,079,815	-2.61%
2026-01-19	33.00	33.28	32.08	32.19	32.07	qfq	4,194,213	135,843,914	-1.92%
2026-01-16	31.98	33.16	31.76	32.82	32.70	qfq	6,551,088	213,515,241	3.05%
2026-01-15	31.79	32.29	31.39	31.85	31.73	qfq	4,617,575	146,846,657	-1.03%
2026-01-14	32.66	33.11	31.65	32.18	32.06	qfq	11,252,120	365,258,061	-3.22%
2026-01-13	32.02	36.49	32.02	33.25	33.13	qfq	17,145,391	588,767,694	3.91%
2026-01-12	32.04	32.63	31.50	32.00	31.88	qfq	5,237,639	166,950,008	-0.06%
2026-01-09	31.31	32.25	31.22	32.02	31.90	qfq	4,691,563	149,586,023	1.81%
2026-01-08	31.38	31.78	31.10	31.45	31.34	qfq	4,541,264	142,597,334	-0.25%
2026-01-07	32.00	32.31	30.31	31.53	31.42	qfq	8,003,211	252,006,532	-2.98%
2026-01-06	33.16	33.30	32.40	32.50	32.38	qfq	7,315,802	238,634,190	-1.99%
2026-01-05	32.57	33.69	32.21	33.16	33.04	qfq	8,945,368	295,557,754	2.00%
2025-12-31	32.00	33.17	32.00	32.51	32.39	qfq	9,606,032	313,337,741	-2.34%
2025-12-30	30.51	35.27	30.50	33.29	33.17	qfq	18,302,843	614,533,859	10.34%
2025-12-29	30.77	30.77	29.89	30.17	30.06	qfq	4,086,394	123,246,902	-0.59%
2025-12-26	30.38	31.08	30.00	30.35	30.24	qfq	7,531,852	229,371,162	-2.03%
2025-12-25	28.34	31.48	28.25	30.98	30.87	qfq	10,910,381	327,800,840	8.63%
2025-12-24	28.05	28.82	27.97	28.52	28.42	qfq	3,586,193	102,332,450	0.92%
2025-12-23	27.48	28.50	27.48	28.26	28.16	qfq	4,565,512	128,558,291	2.58%
2025-12-22	27.12	28.30	26.75	27.55	27.45	qfq	3,075,218	84,796,972	1.66%
2025-12-19	27.39	27.90	27.02	27.10	27.00	qfq	2,236,726	61,007,407	-0.95%
2025-12-18	27.50	27.99	27.30	27.36	27.26	qfq	2,606,587	72,054,717	-1.19%
2025-12-17	26.65	27.85	26.45	27.69	27.59	qfq	4,307,288	116,958,185	3.75%
2025-12-16	28.40	28.41	26.56	26.69	26.59	qfq	4,388,837	118,755,338	-4.98%
2025-12-15	29.07	29.17	28.00	28.09	27.99	qfq	3,771,252	107,064,622	-3.64%
2025-12-12	28.87	30.03	28.65	29.15	29.04	qfq	4,740,433	139,253,635	0.97%
2025-12-11	30.00	30.17	28.80	28.87	28.76	qfq	5,174,833	152,042,482	-3.77%
2025-12-10	30.59	31.06	29.61	30.00	29.89	qfq	6,601,700	198,082,084	-2.88%
2025-12-09	29.17	31.19	29.01	30.89	30.78	qfq	11,471,337	348,192,878	5.86%
2025-12-08	27.56	29.96	27.56	29.18	29.07	qfq	9,571,784	279,746,538	5.99%
2025-12-05	26.80	27.74	26.62	27.53	27.43	qfq	4,725,172	129,114,159	2.42%
2025-12-04	25.63	27.48	25.48	26.88	26.78	qfq	5,100,128	136,685,803	3.94%
2025-12-03	26.04	26.13	25.60	25.86	25.77	qfq	1,362,660	35,111,223	-0.69%
2025-12-02	26.41	26.48	25.93	26.04	25.95	qfq	932,531	24,363,375	-1.33%
2025-12-01	26.20	26.46	26.00	26.39	26.29	qfq	1,327,091	34,936,542	1.07%
2025-11-28	26.09	26.20	25.83	26.11	26.01	qfq	962,492	25,063,484	0.58%
2025-11-27	25.91	26.33	25.89	25.96	25.87	qfq	1,115,323	29,123,522	-0.19%
2025-11-26	26.17	26.46	25.91	26.01	25.92	qfq	1,399,391	36,655,343	-0.61%
2025-11-25	26.18	26.56	26.12	26.17	26.07	qfq	1,099,800	28,978,814	0.27%
2025-11-24	25.76	26.45	25.60	26.10	26.00	qfq	1,495,164	38,816,844	1.32%
2025-11-21	26.08	26.60	25.74	25.76	25.67	qfq	1,900,580	49,566,595	-2.72%
2025-11-20	26.40	27.05	26.02	26.48	26.38	qfq	2,371,633	63,550,563	0.72%
2025-11-19	26.86	26.86	25.88	26.29	26.19	qfq	1,770,146	46,485,472	-1.87%
2025-11-18	26.88	26.95	26.61	26.79	26.69	qfq	1,379,075	36,911,747	-0.33%
2025-11-17	27.33	27.33	26.81	26.88	26.78	qfq	1,360,016	36,757,323	0.45%
2025-11-14	26.90	27.26	26.76	26.76	26.66	qfq	1,614,121	43,678,924	-1.58%
2025-11-13	26.76	27.55	26.41	27.19	27.09	qfq	3,136,215	84,928,754	0.97%
2025-11-12	26.76	27.38	26.53	26.93	26.83	qfq	3,654,274	98,547,737	0.64%
2025-11-11	27.17	27.19	26.68	26.76	26.66	qfq	1,384,890	37,242,761	-1.00%
2025-11-10	27.28	27.55	26.90	27.03	26.93	qfq	1,953,064	52,858,648	-1.46%
2025-11-07	27.27	27.69	27.01	27.43	27.33	qfq	1,971,726	53,985,528	0.33%
2025-11-06	27.37	27.53	26.96	27.34	27.24	qfq	1,859,556	50,773,171	0.81%
2025-11-05	26.72	28.06	26.65	27.12	27.02	qfq	2,992,314	81,962,700	0.52%
2025-11-04	27.60	27.60	26.79	26.98	26.88	qfq	1,901,796	51,373,356	-1.86%
2025-11-03	27.21	27.57	27.00	27.49	27.39	qfq	1,672,389	45,695,318	1.03%
2025-10-31	27.00	27.47	26.80	27.21	27.11	qfq	1,737,187	47,331,458	0.78%
2025-10-30	27.50	27.55	26.99	27.00	26.90	qfq	1,670,370	45,415,954	-1.82%
2025-10-29	27.70	27.95	27.40	27.50	27.40	qfq	1,653,316	45,560,057	-0.72%
2025-10-28	28.00	28.00	27.55	27.70	27.60	qfq	1,568,692	43,550,228	-1.04%
2025-10-27	28.40	28.40	27.71	27.99	27.89	qfq	2,114,341	59,008,648	0.14%
2025-10-24	27.45	28.10	27.23	27.95	27.85	qfq	2,457,750	68,287,987	2.49%
2025-10-23	26.99	27.32	26.70	27.27	27.17	qfq	1,961,390	53,016,779	0.52%
2025-10-22	27.08	27.43	26.88	27.13	27.03	qfq	1,272,685	34,533,921	-0.48%
2025-10-21	26.90	27.29	26.76	27.26	27.16	qfq	1,526,436	41,337,459	1.45%
2025-10-20	26.95	27.18	26.55	26.87	26.77	qfq	1,659,613	44,549,951	2.01%
2025-10-17	27.14	27.38	26.32	26.34	26.24	qfq	2,330,396	62,374,027	-2.95%
2025-10-16	27.78	27.87	27.03	27.14	27.04	qfq	1,989,165	54,409,487	-2.58%
2025-10-15	27.03	27.88	26.71	27.86	27.76	qfq	2,663,386	73,011,090	3.07%
2025-10-14	28.02	28.46	26.91	27.03	26.93	qfq	2,997,891	82,521,976	-3.15%
2025-10-13	26.97	28.11	25.93	27.91	27.81	qfq	3,273,381	89,964,226	-2.68%
2025-10-10	28.90	29.42	28.61	28.68	28.58	qfq	2,990,746	86,597,760	-1.24%
2025-10-09	30.27	30.38	28.98	29.04	28.93	qfq	5,073,766	150,033,847	-2.32%
2025-09-30	29.91	30.28	29.58	29.73	29.62	qfq	2,652,926	79,277,353	-0.67%
2025-09-29	29.27	30.08	29.00	29.93	29.82	qfq	3,263,277	97,128,980	2.22%
2025-09-26	30.05	30.44	29.15	29.28	29.17	qfq	3,647,779	108,109,796	-4.00%
2025-09-25	30.41	30.85	30.01	30.50	30.39	qfq	4,395,845	134,038,840	0.33%
2025-09-24	29.34	31.00	29.00	30.40	30.29	qfq	6,140,650	185,733,992	3.51%
2025-09-23	30.59	30.74	28.45	29.37	29.26	qfq	5,456,522	160,431,757	-3.99%
2025-09-22	30.89	31.08	30.09	30.59	30.48	qfq	3,795,607	116,217,947	0.00%
2025-09-19	31.66	31.68	30.31	30.59	30.48	qfq	4,910,117	151,020,613	-2.49%
2025-09-18	32.45	32.99	30.93	31.37	31.26	qfq	10,747,079	343,871,481	-4.04%
2025-09-17	32.01	33.98	32.01	32.69	32.57	qfq	15,664,708	518,069,731	0.99%
2025-09-16	29.00	32.44	29.00	32.37	32.25	qfq	15,929,629	495,967,438	10.10%
2025-09-15	28.22	29.66	27.75	29.40	29.29	qfq	5,385,300	154,807,028	3.96%
2025-09-12	28.26	28.73	28.04	28.28	28.18	qfq	2,735,245	77,632,088	-0.04%
2025-09-11	27.64	28.38	27.45	28.29	28.19	qfq	2,603,010	73,001,767	2.35%
2025-09-10	27.59	27.98	27.46	27.64	27.54	qfq	1,582,115	43,768,626	0.14%
2025-09-09	27.98	28.18	27.43	27.60	27.50	qfq	1,877,128	52,087,005	-1.67%
2025-09-08	27.90	28.31	27.61	28.07	27.97	qfq	2,614,946	73,131,375	1.04%
2025-09-05	26.96	27.81	26.90	27.78	27.68	qfq	2,892,357	79,303,047	3.35%
2025-09-04	27.55	27.82	26.40	26.88	26.78	qfq	2,729,568	73,990,485	-1.47%
2025-09-03	28.00	28.38	27.20	27.28	27.18	qfq	2,390,894	66,419,409	-2.71%
2025-09-02	28.53	28.53	27.16	28.04	27.94	qfq	3,695,107	102,624,888	-1.72%
2025-09-01	28.65	29.00	28.33	28.53	28.43	qfq	2,586,194	74,046,370	-0.38%
2025-08-29	28.80	28.96	28.30	28.64	28.54	qfq	3,242,341	92,720,729	-0.83%
2025-08-28	28.96	29.36	27.89	28.88	28.77	qfq	5,689,130	162,100,169	-0.72%
2025-08-27	30.22	30.58	29.05	29.09	28.98	qfq	5,251,925	157,921,270	-5.00%
2025-08-26	30.36	31.19	30.30	30.62	30.51	qfq	5,525,555	170,340,980	0.82%
2025-08-25	30.55	30.73	29.92	30.37	30.26	qfq	5,649,734	171,074,130	0.10%
2025-08-22	30.08	30.43	29.80	30.34	30.23	qfq	4,485,547	135,085,614	0.53%
2025-08-21	31.53	31.53	29.99	30.18	30.07	qfq	5,442,640	166,286,673	-4.28%
2025-08-20	31.54	31.76	30.63	31.53	31.42	qfq	6,630,177	206,885,343	-1.78%
2025-08-19	32.60	32.88	31.45	32.10	31.98	qfq	10,766,120	344,509,902	-2.73%
2025-08-18	30.90	33.45	30.68	33.00	32.88	qfq	14,766,935	474,202,841	7.32%
2025-08-15	29.52	31.42	29.40	30.75	30.64	qfq	9,501,375	292,258,286	3.29%
2025-08-14	32.08	32.50	29.58	29.77	29.66	qfq	13,254,592	410,641,953	-7.14%
2025-08-13	30.57	32.06	30.09	32.06	31.94	qfq	13,306,372	414,553,709	3.72%
2025-08-12	29.84	31.75	29.55	30.91	30.80	qfq	12,449,285	382,968,532	2.38%
2025-08-11	30.09	30.45	29.36	30.19	30.08	qfq	8,467,519	252,080,544	0.94%
2025-08-08	28.91	30.55	28.40	29.91	29.80	qfq	11,646,082	344,834,402	3.57%
2025-08-07	28.21	29.34	28.20	28.88	28.77	qfq	7,763,599	224,664,952	1.62%
2025-08-06	27.70	29.44	27.61	28.42	28.32	qfq	7,481,100	214,162,209	2.16%
2025-08-05	27.77	28.16	27.57	27.82	27.72	qfq	3,961,300	110,093,892	-0.22%
2025-08-04	27.30	28.00	27.04	27.88	27.78	qfq	3,081,709	85,020,970	1.01%
2025-08-01	28.32	28.48	27.42	27.60	27.50	qfq	5,497,172	152,538,627	-1.95%
2025-07-31	26.85	28.30	26.64	28.15	28.05	qfq	10,087,626	280,376,637	4.92%
2025-07-30	27.63	27.87	26.80	26.83	26.73	qfq	4,242,676	115,767,282	-3.21%
2025-07-29	26.94	27.76	26.46	27.72	27.62	qfq	5,421,742	147,370,698	2.86%
2025-07-28	26.55	26.95	26.31	26.95	26.85	qfq	2,699,095	72,146,543	1.74%
2025-07-25	26.64	26.68	26.20	26.49	26.39	qfq	2,066,104	54,436,635	-0.56%
2025-07-24	26.81	26.95	26.50	26.64	26.54	qfq	3,209,817	85,600,045	-0.89%
2025-07-23	26.26	27.30	25.90	26.88	26.78	qfq	5,632,714	150,911,552	1.86%
2025-07-22	26.60	26.79	26.12	26.39	26.29	qfq	2,640,045	69,630,363	-0.86%
2025-07-21	26.55	26.66	26.05	26.62	26.52	qfq	3,689,031	97,305,679	-0.52%
2025-07-18	27.16	27.19	26.53	26.76	26.66	qfq	3,627,206	97,136,730	-1.18%
2025-07-17	26.86	27.80	26.71	27.08	26.98	qfq	5,253,256	143,252,523	-0.15%
2025-07-16	27.03	27.58	26.78	27.12	27.02	qfq	5,740,741	155,837,547	0.00%
2025-07-15	26.76	27.35	26.31	27.12	27.02	qfq	8,413,528	227,234,216	1.35%
2025-07-14	24.89	28.09	24.89	26.76	26.66	qfq	10,514,281	282,245,248	7.56%
2025-07-11	25.03	25.04	24.55	24.88	24.79	qfq	2,318,129	57,389,219	-0.48%
2025-07-10	25.50	25.68	24.86	25.00	24.91	qfq	2,789,242	70,044,360	-1.65%
2025-07-09	25.60	25.89	25.35	25.42	25.33	qfq	3,320,440	84,863,665	-1.13%
2025-07-08	25.24	25.81	25.05	25.71	25.62	qfq	4,824,860	123,408,569	1.10%
2025-07-07	24.89	25.79	24.72	25.43	25.34	qfq	5,339,378	135,219,825	2.33%
2025-07-04	25.09	25.74	24.82	24.85	24.76	qfq	5,415,011	137,132,335	-1.31%
2025-07-03	25.20	25.30	24.74	25.18	25.09	qfq	2,629,915	65,766,712	0.84%
2025-07-02	25.34	25.34	24.65	24.97	24.88	qfq	2,619,963	65,121,718	-1.42%
2025-07-01	24.92	25.46	24.47	25.33	25.24	qfq	4,749,895	118,828,683	1.60%
2025-06-30	24.40	25.18	24.27	24.93	24.84	qfq	4,106,484	101,884,472	2.17%
2025-06-27	24.62	24.67	24.20	24.40	24.31	qfq	2,972,614	72,650,851	0.25%
2025-06-26	24.13	24.59	24.08	24.34	24.25	qfq	3,147,410	76,673,217	0.41%
2025-06-25	24.18	24.43	23.94	24.24	24.15	qfq	3,050,912	73,669,482	0.62%
2025-06-24	23.23	24.10	23.23	24.09	24.00	qfq	3,543,718	84,684,791	3.39%
2025-06-23	22.69	23.35	22.69	23.30	23.22	qfq	1,980,662	45,817,419	1.35%
2025-06-20	23.17	23.85	22.96	22.99	22.91	qfq	2,749,354	63,945,454	-1.20%
2025-06-19	22.90	24.35	22.71	23.27	23.19	qfq	4,781,820	112,756,570	2.15%
2025-06-18	22.38	22.87	22.20	22.78	22.70	qfq	1,363,384	30,776,769	0.89%
2025-06-17	22.89	23.09	22.41	22.58	22.50	qfq	1,472,180	33,326,324	-1.70%
2025-06-16	22.55	23.23	22.55	22.97	22.89	qfq	1,492,446	34,361,839	1.46%
2025-06-13	23.33	23.56	22.50	22.64	22.56	qfq	1,674,056	38,224,522	-3.29%
2025-06-12	23.41	23.76	23.23	23.41	23.32	qfq	1,517,075	35,624,182	-0.17%
2025-06-11	23.46	24.02	23.37	23.45	23.36	qfq	1,947,875	46,160,493	-0.04%
2025-06-10	24.10	24.19	23.01	23.46	23.37	qfq	2,208,889	51,851,796	-2.41%
2025-06-09	23.80	24.08	23.65	24.04	23.95	qfq	1,768,979	42,251,425	1.65%
2025-06-06	23.60	23.93	23.46	23.65	23.56	qfq	1,610,124	38,036,337	-0.34%
2025-06-05	23.46	23.82	23.16	23.73	23.64	qfq	3,064,025	72,200,306	1.19%
2025-06-04	22.59	24.30	22.58	23.45	23.36	qfq	4,065,486	95,872,320	3.99%
2025-06-03	22.48	22.78	22.21	22.55	22.47	qfq	931,043	21,063,618	-0.22%
2025-05-30	23.12	23.23	22.49	22.60	22.52	qfq	1,536,384	34,845,833	-2.71%
2025-05-29	22.79	23.29	22.60	23.23	23.15	qfq	1,716,300	39,588,281	2.24%
2025-05-28	23.06	23.31	22.45	22.72	22.64	qfq	1,601,181	36,493,465	-1.05%
2025-05-27	23.80	23.80	22.89	22.96	22.88	qfq	2,115,263	48,928,547	-33.37%
2025-05-26	33.70	34.48	33.70	34.46	23.51	qfq	1,151,725	39,479,482	1.89%
2025-05-23	34.20	34.85	33.51	33.82	23.07	qfq	1,444,405	49,500,545	-1.20%
2025-05-22	35.00	35.42	34.22	34.23	23.35	qfq	1,038,015	36,054,555	-2.00%
2025-05-21	35.50	35.50	34.86	34.93	23.83	qfq	1,240,305	43,600,663	-1.74%
2025-05-20	34.99	35.55	34.44	35.55	24.25	qfq	1,639,865	57,855,659	2.36%
2025-05-19	34.80	34.88	34.00	34.73	23.69	qfq	1,346,431	46,335,589	-0.71%
2025-05-16	34.59	35.36	34.54	34.98	23.86	qfq	1,335,295	46,969,193	0.87%
2025-05-15	34.90	35.15	34.30	34.68	23.66	qfq	1,295,006	44,855,509	-1.03%
2025-05-14	35.49	35.80	34.95	35.04	23.90	qfq	1,664,700	58,703,237	-1.27%
2025-05-13	35.99	36.12	35.45	35.49	24.21	qfq	1,623,864	58,009,665	-0.36%
2025-05-12	35.56	36.02	35.12	35.62	24.30	qfq	2,038,039	72,454,129	0.82%
2025-05-09	35.98	36.07	35.20	35.33	24.10	qfq	2,084,614	74,139,945	-2.19%
2025-05-08	35.00	36.45	34.86	36.12	24.64	qfq	3,472,409	124,204,098	3.05%
2025-05-07	35.43	35.49	34.62	35.05	23.91	qfq	2,638,552	92,380,730	-0.03%
2025-05-06	33.80	35.10	33.56	35.06	23.92	qfq	2,700,695	93,244,403	4.47%
2025-04-30	32.98	33.78	32.98	33.56	22.89	qfq	1,826,591	61,212,993	1.76%
2025-04-29	32.66	33.56	32.66	32.98	22.50	qfq	1,640,415	54,454,996	-0.21%
2025-04-28	33.47	33.68	32.75	33.05	22.55	qfq	1,804,935	59,954,479	-1.05%
2025-04-25	33.50	33.99	33.20	33.40	22.78	qfq	2,371,545	79,601,911	-1.15%
2025-04-24	33.00	34.65	33.00	33.79	23.05	qfq	4,994,127	169,172,552	1.32%
2025-04-23	33.00	35.99	32.65	33.35	22.75	qfq	5,444,595	184,468,897	6.55%
2025-04-22	31.21	31.69	30.86	31.30	21.35	qfq	2,593,890	81,087,771	2.25%
2025-04-21	29.99	30.63	29.85	30.61	20.88	qfq	1,267,170	38,534,855	1.66%
2025-04-18	29.97	30.53	29.75	30.11	20.54	qfq	1,096,185	32,983,210	0.50%
2025-04-17	29.69	30.48	29.67	29.96	20.44	qfq	1,317,265	39,826,379	0.27%
2025-04-16	30.23	30.62	29.35	29.88	20.38	qfq	1,421,900	42,497,836	-2.00%
2025-04-15	30.40	31.19	30.14	30.49	20.80	qfq	1,368,200	41,732,723	-0.07%
2025-04-14	30.77	31.00	30.20	30.51	20.81	qfq	2,131,245	65,094,828	1.29%
2025-04-11	28.99	31.13	28.99	30.12	20.55	qfq	2,862,585	86,271,835	2.55%
2025-04-10	30.30	30.88	29.00	29.37	20.04	qfq	2,612,155	77,487,892	4.52%
2025-04-09	27.04	28.33	24.29	28.10	19.17	qfq	3,125,690	83,362,959	1.89%
2025-04-08	27.29	28.55	26.50	27.58	18.81	qfq	2,741,985	75,062,309	1.03%
2025-04-07	31.37	31.99	27.30	27.30	18.62	qfq	2,726,000	78,407,132	-19.99%
2025-04-03	34.54	35.00	33.89	34.12	23.28	qfq	1,226,283	42,105,340	-2.18%
2025-04-02	34.20	35.25	34.09	34.88	23.79	qfq	1,310,320	45,650,243	1.45%
2025-04-01	34.51	34.90	34.34	34.38	23.45	qfq	1,038,180	35,905,638	-0.06%
2025-03-31	35.00	35.00	33.79	34.40	23.47	qfq	1,609,600	55,081,818	-2.05%
2025-03-28	35.90	36.12	34.99	35.12	23.96	qfq	1,119,180	39,607,704	-1.38%
2025-03-27	35.53	36.15	34.82	35.61	24.29	qfq	1,215,838	43,186,903	-0.45%
2025-03-26	35.70	36.15	35.36	35.77	24.40	qfq	1,332,510	47,740,145	0.85%
2025-03-25	36.00	36.37	35.31	35.47	24.20	qfq	1,476,835	52,833,210	-1.47%
2025-03-24	37.30	37.68	34.86	36.00	24.56	qfq	2,647,070	95,623,353	-3.97%
2025-03-21	39.00	39.18	37.48	37.49	25.57	qfq	2,661,160	101,477,836	-4.53%
2025-03-20	39.62	39.99	39.23	39.27	26.79	qfq	1,700,580	67,255,992	-1.23%
2025-03-19	40.00	40.29	39.60	39.76	27.12	qfq	1,868,520	74,484,071	-1.00%
2025-03-18	40.20	40.75	39.62	40.16	27.40	qfq	2,234,580	89,541,419	-0.20%
2025-03-17	40.30	40.60	39.58	40.24	27.45	qfq	1,925,145	76,989,359	-0.30%
2025-03-14	39.77	40.56	38.54	40.36	27.53	qfq	2,942,580	116,612,162	1.53%
2025-03-13	42.18	42.28	39.74	39.75	27.12	qfq	3,736,101	151,874,451	-6.69%
2025-03-12	42.07	43.30	41.94	42.60	29.06	qfq	3,626,065	154,932,245	1.43%
2025-03-11	41.35	42.16	41.00	42.00	28.65	qfq	2,352,335	97,728,177	-0.59%
2025-03-10	42.58	42.98	41.41	42.25	28.82	qfq	3,191,300	134,350,525	-0.96%
2025-03-07	43.20	43.80	42.27	42.66	29.10	qfq	5,755,710	247,925,071	-2.60%
2025-03-06	41.42	44.25	41.40	43.80	29.88	qfq	7,193,152	306,856,436	5.16%
2025-03-05	40.70	42.37	40.70	41.65	28.41	qfq	4,828,275	201,569,228	1.39%
2025-03-04	39.19	41.32	39.18	41.08	28.02	qfq	3,727,722	150,860,896	3.06%
2025-03-03	39.51	40.18	38.58	39.86	27.19	qfq	3,103,291	122,246,104	0.91%
2025-02-28	43.20	43.20	39.18	39.50	26.95	qfq	5,059,131	204,680,085	-8.59%
2025-02-27	44.60	44.70	42.13	43.21	29.48	qfq	6,007,627	261,203,603	-4.89%
2025-02-26	44.00	45.79	42.20	45.43	30.99	qfq	7,883,384	346,772,421	2.97%
2025-02-25	43.89	45.37	43.30	44.12	30.10	qfq	7,301,989	323,031,972	-4.11%
2025-02-24	43.50	46.33	43.23	46.01	31.39	qfq	10,913,640	488,811,733	4.31%
2025-02-21	41.06	47.20	41.06	44.11	30.09	qfq	12,882,702	560,412,648	7.77%
2025-02-20	41.60	41.94	40.37	40.93	27.92	qfq	7,496,450	306,762,099	-1.14%
2025-02-19	39.00	41.57	38.79	41.40	28.24	qfq	9,515,934	387,385,724	7.14%
2025-02-18	40.26	40.65	38.23	38.64	26.36	qfq	7,995,164	315,022,353	-5.34%
2025-02-17	36.50	44.22	36.50	40.82	27.85	qfq	12,671,776	514,227,332	10.77%
2025-02-14	36.80	38.42	36.80	36.85	25.14	qfq	5,307,548	198,979,290	-1.21%
2025-02-13	39.21	39.21	37.28	37.30	25.44	qfq	7,320,971	279,588,848	-6.23%
2025-02-12	38.00	41.41	37.60	39.78	27.14	qfq	11,730,385	465,646,687	3.89%
2025-02-11	36.85	38.35	36.50	38.29	26.12	qfq	9,389,427	352,808,553	3.91%
2025-02-10	36.80	37.38	36.42	36.85	25.14	qfq	5,905,626	217,385,353	-0.24%
2025-02-07	35.99	37.49	35.33	36.94	25.20	qfq	7,615,841	278,382,665	2.33%
2025-02-06	34.80	36.10	34.34	36.10	24.63	qfq	5,990,794	211,387,829	3.50%
2025-02-05	35.94	35.95	33.30	34.88	23.79	qfq	5,308,055	182,334,672	-3.33%
2025-01-27	37.71	38.43	36.05	36.08	24.61	qfq	6,800,735	253,195,487	-5.94%
2025-01-24	35.65	38.40	35.11	38.36	26.17	qfq	9,082,421	338,591,646	5.27%
2025-01-23	37.41	38.30	36.30	36.44	24.86	qfq	9,007,230	336,326,499	-2.59%
2025-01-22	35.50	37.50	35.40	37.41	25.52	qfq	10,476,796	385,558,958	3.40%
2025-01-21	34.83	36.18	33.93	36.18	24.68	qfq	8,512,746	299,979,030	3.58%
2025-01-20	34.80	35.55	33.56	34.93	23.83	qfq	7,822,219	272,330,485	3.07%
2025-01-17	35.42	35.55	33.03	33.89	23.12	qfq	7,868,305	267,526,920	-6.38%
2025-01-16	35.98	37.28	35.70	36.20	24.69	qfq	8,958,316	326,841,007	1.69%
2025-01-15	36.58	37.56	35.33	35.60	24.28	qfq	8,559,775	308,148,236	-4.89%
2025-01-14	35.80	37.50	35.00	37.43	25.53	qfq	10,552,468	383,475,887	7.71%
2025-01-13	36.00	36.00	34.17	34.75	23.71	qfq	7,545,832	263,841,020	-6.96%
2025-01-10	37.50	38.50	35.51	37.35	25.48	qfq	11,874,554	438,089,933	-4.84%
2025-01-09	34.92	41.53	34.50	39.25	26.77	qfq	16,194,930	628,229,144	9.15%
2025-01-08	35.88	36.30	34.00	35.96	24.53	qfq	9,154,617	322,451,468	-2.18%
2025-01-07	35.21	37.31	35.21	36.76	25.08	qfq	11,867,090	429,075,482	1.80%
2025-01-06	33.00	37.60	31.00	36.11	24.63	qfq	13,710,508	481,606,540	4.42%
2025-01-03	32.99	34.75	31.58	34.58	23.59	qfq	10,658,474	356,030,479	4.19%
2025-01-02	33.68	34.36	32.12	33.19	22.64	qfq	7,737,411	257,329,895	-1.40%
2024-12-31	36.20	36.50	33.51	33.66	22.96	qfq	10,034,206	349,346,161	-10.24%
2024-12-30	35.46	37.80	34.60	37.50	25.58	qfq	14,695,380	534,029,795	6.62%
2024-12-27	35.00	36.10	34.41	35.17	23.99	qfq	12,072,687	425,325,188	-5.15%
2024-12-26	35.02	38.00	33.50	37.08	25.29	qfq	19,835,096	715,131,776	5.52%
2024-12-25	29.14	35.14	29.00	35.14	23.97	qfq	11,669,895	397,652,112	20.01%
2024-12-24	28.77	29.50	28.32	29.28	19.97	qfq	2,090,831	60,652,381	3.39%
2024-12-23	29.51	30.06	28.28	28.32	19.32	qfq	2,434,971	70,986,414	-4.65%
2024-12-20	29.31	29.89	29.05	29.70	20.26	qfq	3,242,075	95,979,344	0.34%
2024-12-19	27.40	29.84	27.18	29.60	20.19	qfq	4,190,205	121,342,984	7.01%
2024-12-18	27.70	27.99	27.10	27.66	18.87	qfq	1,223,935	33,832,058	-0.72%
2024-12-17	28.97	28.98	27.62	27.86	19.00	qfq	1,678,515	47,216,279	-4.29%
2024-12-16	28.81	29.45	28.72	29.11	19.86	qfq	1,496,765	43,487,706	0.90%
2024-12-13	29.44	29.63	28.81	28.85	19.68	qfq	2,033,555	59,277,264	-1.94%
2024-12-12	29.61	29.72	29.03	29.42	20.07	qfq	1,849,742	54,364,470	-0.81%
2024-12-11	29.50	29.72	29.08	29.66	20.23	qfq	2,266,076	66,586,944	0.44%
2024-12-10	30.43	30.58	29.43	29.53	20.14	qfq	3,149,869	94,438,749	-0.51%
2024-12-09	29.98	30.22	29.27	29.68	20.25	qfq	2,223,935	66,292,782	-1.49%
2024-12-06	30.40	30.40	29.74	30.13	20.55	qfq	3,325,608	99,926,007	-1.63%
2024-12-05	29.70	30.68	29.50	30.63	20.89	qfq	5,036,956	151,968,077	3.13%
2024-12-04	29.23	29.88	28.67	29.70	20.26	qfq	3,842,050	112,842,806	1.37%
2024-12-03	29.35	29.67	29.00	29.30	19.99	qfq	2,616,960	76,771,626	-0.07%
2024-12-02	29.08	29.49	29.00	29.32	20.00	qfq	2,439,550	71,354,293	0.72%
2024-11-29	28.86	29.34	28.25	29.11	19.86	qfq	2,321,165	67,239,891	0.55%
2024-11-28	29.29	29.88	28.68	28.95	19.75	qfq	2,602,342	75,905,785	-1.13%
2024-11-27	28.50	29.30	27.72	29.28	19.97	qfq	2,621,815	74,675,918	2.16%
2024-11-26	29.70	29.98	28.51	28.66	19.55	qfq	2,898,470	84,366,585	-4.40%
2024-11-25	29.63	30.13	28.91	29.98	20.45	qfq	3,171,140	93,590,040	2.99%
2024-11-22	30.50	31.20	29.09	29.11	19.86	qfq	4,786,636	144,884,799	-5.82%
2024-11-21	29.90	31.50	29.90	30.91	21.09	qfq	6,297,937	193,578,588	1.88%
2024-11-20	30.20	30.85	29.77	30.34	20.70	qfq	6,212,715	188,485,326	1.44%
2024-11-19	27.36	30.05	27.30	29.91	20.40	qfq	5,889,135	171,490,570	9.56%
2024-11-18	28.43	28.56	27.02	27.30	18.62	qfq	1,750,975	48,262,927	-2.53%
2024-11-15	28.67	29.03	27.95	28.01	19.11	qfq	1,712,525	48,925,665	-2.27%
2024-11-14	29.80	29.85	28.62	28.66	19.55	qfq	1,844,025	53,805,280	-3.99%
2024-11-13	29.25	30.08	29.00	29.85	20.36	qfq	2,337,226	69,207,625	1.70%
2024-11-12	29.78	30.12	29.01	29.35	20.02	qfq	2,977,446	88,365,085	-1.38%
2024-11-11	28.48	29.81	28.48	29.76	20.30	qfq	3,071,656	90,141,804	3.19%
2024-11-08	28.65	29.16	28.50	28.84	19.67	qfq	3,042,413	87,805,294	1.66%
2024-11-07	27.61	28.44	27.55	28.37	19.35	qfq	1,852,600	52,102,630	1.83%
2024-11-06	28.00	28.36	27.68	27.86	19.00	qfq	2,143,474	60,140,643	-0.71%
2024-11-05	27.17	28.20	27.05	28.06	19.14	qfq	2,204,100	61,174,863	3.43%
2024-11-04	26.41	27.21	26.32	27.13	18.51	qfq	1,449,506	39,112,341	3.47%
2024-11-01	27.50	27.53	26.15	26.22	17.89	qfq	2,121,828	56,559,465	-5.68%
2024-10-31	27.41	28.38	27.00	27.80	18.96	qfq	2,748,419	75,535,998	0.94%
2024-10-30	27.75	28.18	27.20	27.54	18.79	qfq	1,694,375	46,802,595	-1.29%
2024-10-29	29.08	29.25	27.88	27.90	19.03	qfq	2,348,786	66,469,489	-3.86%
2024-10-28	28.60	29.04	28.55	29.02	19.80	qfq	2,047,455	58,969,685	1.54%
2024-10-25	28.05	28.75	28.03	28.58	19.50	qfq	2,244,740	63,832,030	1.03%
2024-10-24	28.11	28.61	27.81	28.29	19.30	qfq	1,485,275	41,882,499	0.25%
2024-10-23	28.63	28.74	28.01	28.22	19.25	qfq	2,200,604	62,407,611	-1.36%
2024-10-22	28.46	28.87	28.00	28.61	19.52	qfq	2,648,390	75,360,902	0.56%
2024-10-21	27.75	28.93	27.63	28.45	19.41	qfq	3,549,199	100,414,847	2.52%
2024-10-18	26.55	28.26	26.55	27.75	18.93	qfq	3,807,930	105,513,823	4.32%
2024-10-17	27.37	27.37	26.55	26.60	18.15	qfq	1,630,170	43,934,255	-0.37%
2024-10-16	26.41	27.16	26.02	26.70	18.21	qfq	1,295,170	34,641,426	-1.22%
2024-10-15	27.28	27.87	26.90	27.03	18.44	qfq	1,963,635	53,871,134	-0.84%
2024-10-14	26.90	27.28	26.36	27.26	18.60	qfq	1,639,100	44,158,736	2.56%
2024-10-11	27.60	27.83	26.15	26.58	18.13	qfq	1,997,481	53,402,744	-3.52%
2024-10-10	27.95	28.65	27.23	27.55	18.79	qfq	2,639,407	73,651,590	0.88%
2024-10-09	30.39	30.70	27.31	27.31	18.63	qfq	4,419,622	129,203,527	-14.12%
2024-10-08	34.02	34.27	29.52	31.80	21.69	qfq	6,640,135	210,606,202	10.30%
2024-09-30	26.37	29.66	26.37	28.83	19.67	qfq	5,738,953	159,857,842	13.06%
2024-09-27	24.02	25.93	24.02	25.50	17.40	qfq	3,117,880	78,012,654	7.41%
2024-09-26	23.20	23.75	23.00	23.74	16.19	qfq	1,388,800	32,628,721	2.24%
2024-09-25	23.30	23.78	23.10	23.22	15.84	qfq	1,919,575	45,037,575	1.22%
2024-09-24	22.40	22.94	22.15	22.94	15.65	qfq	1,314,000	29,744,489	3.15%
2024-09-23	22.20	22.47	21.93	22.24	15.17	qfq	476,260	10,606,867	0.18%
2024-09-20	22.45	22.45	22.08	22.20	15.14	qfq	614,120	13,664,605	-0.85%
2024-09-19	22.16	22.52	22.01	22.39	15.27	qfq	719,770	16,071,818	1.50%
2024-09-18	22.25	22.33	21.68	22.06	15.05	qfq	950,245	20,884,949	-0.85%
2024-09-13	22.92	23.00	22.25	22.25	15.18	qfq	718,045	16,162,676	-2.88%
2024-09-12	23.41	23.71	22.90	22.91	15.63	qfq	715,720	16,724,790	-1.72%
2024-09-11	23.48	23.58	23.27	23.31	15.90	qfq	461,155	10,790,052	-0.72%
2024-09-10	23.16	23.58	22.88	23.48	16.02	qfq	589,538	13,717,320	1.34%
2024-09-09	22.99	23.25	22.76	23.17	15.81	qfq	551,556	12,728,404	0.30%
2024-09-06	24.08	24.08	23.10	23.10	15.76	qfq	1,138,990	26,714,501	-4.07%
2024-09-05	23.98	24.28	23.90	24.08	16.43	qfq	649,127	15,626,823	0.33%
2024-09-04	24.25	24.41	23.80	24.00	16.37	qfq	908,425	21,834,147	-2.00%
2024-09-03	24.32	24.71	24.10	24.49	16.71	qfq	674,536	16,530,524	0.41%
2024-09-02	24.55	25.00	24.39	24.39	16.64	qfq	766,590	18,898,753	-1.73%
2024-08-30	24.77	25.24	24.50	24.82	16.93	qfq	1,569,690	39,154,175	1.39%
2024-08-29	23.95	24.65	23.95	24.48	16.70	qfq	849,790	20,724,383	1.53%
2024-08-28	24.08	24.46	23.81	24.11	16.45	qfq	595,365	14,383,959	0.08%
2024-08-27	24.72	24.82	24.03	24.09	16.43	qfq	1,018,340	24,828,382	-3.56%
2024-08-26	24.46	25.32	24.46	24.98	17.04	qfq	1,463,030	36,455,732	2.04%
2024-08-23	24.39	24.50	23.75	24.48	16.70	qfq	844,900	20,454,311	1.12%
2024-08-22	24.66	24.97	24.20	24.21	16.52	qfq	944,540	23,180,850	-2.46%
2024-08-21	24.86	25.05	24.44	24.82	16.93	qfq	793,820	19,667,387	0.04%
2024-08-20	25.48	25.58	24.74	24.81	16.92	qfq	1,428,365	35,754,322	-2.78%
2024-08-19	26.60	26.61	25.50	25.52	17.41	qfq	1,962,779	50,755,523	-4.06%
2024-08-16	26.55	27.00	26.48	26.60	18.15	qfq	1,738,734	46,521,192	-0.49%
2024-08-15	26.20	27.01	25.80	26.73	18.23	qfq	2,810,689	74,863,364	-3.33%
2024-08-14	26.88	27.70	26.55	27.65	18.86	qfq	2,586,574	70,708,058	2.83%
2024-08-13	26.12	26.89	26.11	26.89	18.34	qfq	1,418,896	37,806,446	2.13%
2024-08-12	26.06	27.00	25.71	26.33	17.96	qfq	1,739,655	46,109,891	1.11%
2024-08-09	26.35	26.56	25.99	26.04	17.76	qfq	1,036,685	27,224,232	0.23%
2024-08-08	26.37	26.39	25.44	25.98	17.72	qfq	1,423,715	36,858,211	-2.33%
2024-08-07	26.30	26.80	26.30	26.60	18.15	qfq	1,219,238	32,448,513	0.34%
2024-08-06	26.50	26.93	26.16	26.51	18.08	qfq	1,188,750	31,437,731	1.42%
2024-08-05	27.31	27.58	26.08	26.14	17.83	qfq	2,254,047	60,478,159	-5.63%
2024-08-02	28.55	28.68	27.60	27.70	18.90	qfq	2,274,212	63,819,091	-3.85%
2024-08-01	28.76	29.08	28.46	28.81	19.65	qfq	2,495,595	71,726,482	-0.59%
2024-07-31	28.28	29.08	28.28	28.98	19.77	qfq	3,968,817	114,074,205	0.73%
2024-07-30	27.40	28.85	27.34	28.77	19.63	qfq	4,049,931	113,721,800	3.64%
2024-07-29	27.58	27.83	27.36	27.76	18.94	qfq	2,706,830	74,655,912	-0.36%
2024-07-26	26.30	28.50	26.30	27.86	19.00	qfq	4,260,695	117,511,699	6.38%
2024-07-25	25.60	26.78	25.60	26.19	17.87	qfq	3,017,096	79,038,768	-4.07%
2024-07-24	26.15	30.37	26.12	27.30	18.62	qfq	4,780,019	131,356,216	6.47%
2024-07-23	26.43	26.48	25.53	25.64	17.49	qfq	1,321,450	34,291,934	-2.99%
2024-07-22	25.98	26.44	25.65	26.43	18.03	qfq	1,139,940	29,946,298	1.69%
2024-07-19	25.43	26.30	25.25	25.99	17.73	qfq	1,423,570	36,988,785	1.60%
2024-07-18	26.18	26.18	24.79	25.58	17.45	qfq	2,093,395	53,071,473	-3.11%
2024-07-17	27.30	27.57	26.40	26.40	18.01	qfq	1,612,635	43,241,318	-4.17%
2024-07-16	27.56	27.82	27.09	27.55	18.79	qfq	1,164,305	31,924,032	-0.04%
2024-07-15	27.65	27.95	27.30	27.56	18.80	qfq	1,064,091	29,342,545	-1.50%
2024-07-12	28.20	28.20	27.68	27.98	19.09	qfq	1,513,240	42,231,456	-0.78%
2024-07-11	27.91	28.50	27.72	28.20	19.24	qfq	2,505,715	70,485,748	2.40%
2024-07-10	27.18	27.99	27.18	27.54	18.79	qfq	2,171,165	60,058,040	0.25%
2024-07-09	26.58	27.55	26.12	27.47	18.74	qfq	2,478,521	66,711,587	4.57%
2024-07-08	26.86	27.00	26.10	26.27	17.92	qfq	1,504,766	39,773,491	-2.74%
2024-07-05	26.78	27.28	26.18	27.01	18.43	qfq	1,543,330	41,367,374	0.93%
2024-07-04	27.58	27.65	26.64	26.76	18.25	qfq	2,007,680	54,293,337	-2.34%
2024-07-03	28.60	28.68	27.40	27.40	18.69	qfq	2,703,221	75,167,424	-4.50%
2024-07-02	29.82	29.88	28.67	28.69	19.57	qfq	2,309,480	67,280,936	-3.50%
2024-07-01	30.05	30.16	29.10	29.73	20.28	qfq	1,903,265	56,302,440	-1.26%
2024-06-28	29.94	30.63	29.81	30.11	20.54	qfq	2,335,231	70,601,466	0.97%
2024-06-27	30.32	30.86	29.78	29.82	20.34	qfq	2,594,980	78,685,313	-2.61%
2024-06-26	29.38	30.71	29.38	30.62	20.89	qfq	2,589,648	78,234,411	3.97%
2024-06-25	29.30	29.97	28.88	29.45	20.09	qfq	2,680,107	78,824,985	-1.74%
2024-06-24	31.12	32.25	29.61	29.97	20.44	qfq	3,846,775	120,516,123	-2.57%
2024-06-21	30.24	30.92	29.91	30.76	20.98	qfq	2,137,608	65,330,480	0.79%
2024-06-20	31.98	32.30	30.52	30.52	20.82	qfq	3,240,999	101,318,247	-3.93%
2024-06-19	32.80	32.97	31.75	31.77	21.67	qfq	3,867,925	124,457,616	-3.67%
2024-06-18	32.80	33.19	32.38	32.98	22.50	qfq	4,977,828	162,805,593	-0.69%
2024-06-17	31.99	33.37	31.70	33.21	22.65	qfq	6,428,844	210,877,169	1.68%
2024-06-14	31.22	32.66	29.86	32.66	22.28	qfq	7,144,169	224,773,685	4.11%
2024-06-13	31.15	32.67	31.09	31.37	21.40	qfq	6,401,720	203,780,289	-0.79%
2024-06-12	31.05	32.16	30.60	31.62	21.57	qfq	5,131,847	161,674,517	-0.85%
2024-06-11	29.80	32.19	29.80	31.89	21.75	qfq	6,614,538	208,931,006	5.77%
2024-06-07	29.97	30.49	28.60	30.15	20.57	qfq	4,285,117	127,366,702	2.27%
2024-06-06	31.41	31.80	29.43	29.48	20.11	qfq	5,629,042	171,385,349	-7.53%
2024-06-05	30.91	32.23	30.28	31.88	21.75	qfq	5,487,942	172,166,380	1.21%
2024-06-04	32.53	33.00	30.20	31.50	21.49	qfq	7,194,733	224,825,577	-6.03%
2024-06-03	34.00	34.55	32.66	33.52	22.87	qfq	9,433,834	315,283,999	-5.92%
2024-05-31	31.56	36.33	31.56	35.63	24.31	qfq	14,534,961	494,451,598	10.24%
2024-05-30	35.00	35.00	31.70	32.32	22.05	qfq	14,839,648	496,567,708	-3.41%
2024-05-29	27.57	33.46	27.55	33.46	22.83	qfq	12,508,719	406,387,302	20.01%
2024-05-28	29.17	29.48	27.71	27.88	19.02	qfq	4,340,443	123,217,310	-6.54%
2024-05-27	30.19	30.22	28.88	29.83	20.35	qfq	4,943,368	146,603,931	-2.23%
2024-05-24	28.90	31.20	28.31	30.51	20.81	qfq	7,935,184	237,642,724	4.77%
2024-05-23	28.88	29.98	28.83	29.12	19.86	qfq	4,806,455	141,255,546	-1.32%
2024-05-22	28.20	30.26	27.77	29.51	20.13	qfq	5,679,946	166,522,651	4.20%
2024-05-21	28.25	28.32	27.33	28.32	19.32	qfq	2,217,915	61,568,092	-32.51%
2024-05-20	42.69	42.88	41.61	41.96	19.39	qfq	2,124,800	89,297,072	-1.64%
2024-05-17	42.60	43.33	41.90	42.66	19.71	qfq	2,651,800	112,947,832	-0.77%
2024-05-16	40.80	43.32	40.80	42.99	19.86	qfq	3,892,484	165,247,824	6.23%
2024-05-15	41.30	41.73	40.35	40.47	18.70	qfq	1,533,900	63,099,326	-1.58%
2024-05-14	39.71	41.17	39.71	41.12	19.00	qfq	1,609,369	65,323,903	3.39%
2024-05-13	40.20	40.26	39.30	39.77	18.38	qfq	1,247,669	49,583,970	-2.33%
2024-05-10	41.42	41.70	40.51	40.72	18.81	qfq	1,544,200	63,108,132	-2.12%
2024-05-09	41.77	42.20	41.47	41.60	19.22	qfq	1,648,949	68,916,248	0.02%
2024-05-08	42.20	42.28	41.22	41.59	19.22	qfq	1,517,900	63,340,076	-1.68%
2024-05-07	42.88	42.88	41.96	42.30	19.54	qfq	2,426,815	102,637,556	-1.05%
2024-05-06	43.42	43.42	42.42	42.75	19.75	qfq	2,490,969	106,397,639	-0.77%
2024-04-30	42.06	43.74	42.02	43.08	19.90	qfq	2,924,202	125,583,998	1.53%
2024-04-29	41.25	42.85	41.22	42.43	19.60	qfq	3,296,658	139,155,865	0.43%
2024-04-26	41.00	43.59	41.00	42.25	19.52	qfq	4,195,654	178,221,226	3.10%
2024-04-25	41.02	42.77	40.60	40.98	18.93	qfq	4,295,428	179,352,986	4.59%
2024-04-24	38.31	39.18	37.48	39.18	18.10	qfq	2,075,139	80,045,236	2.78%
2024-04-23	38.08	39.20	38.02	38.12	17.61	qfq	2,342,086	90,399,025	1.44%
2024-04-22	37.24	38.12	36.61	37.58	17.36	qfq	1,804,532	67,449,801	-1.36%
2024-04-19	39.30	39.90	37.74	38.10	17.60	qfq	4,136,574	158,528,223	-6.02%
2024-04-18	41.54	42.88	40.25	40.54	18.73	qfq	5,729,564	239,985,280	-8.90%
2024-04-17	45.00	47.00	41.50	44.50	20.56	qfq	7,964,213	352,223,942	6.46%
2024-04-16	40.11	42.75	38.72	41.80	19.31	qfq	6,782,590	272,957,329	0.53%
2024-04-15	45.13	45.13	41.47	41.58	19.21	qfq	9,018,023	399,811,640	10.56%
2024-04-12	36.90	38.38	36.90	37.61	17.38	qfq	1,625,269	61,502,191	1.65%
2024-04-11	36.61	37.56	36.29	37.00	17.10	qfq	1,170,276	43,336,981	0.08%
2024-04-10	35.79	37.20	34.50	36.97	17.08	qfq	1,770,726	63,414,956	3.47%
2024-04-09	35.11	36.20	35.11	35.73	16.51	qfq	538,475	19,189,943	1.05%
2024-04-08	36.14	36.58	35.25	35.36	16.34	qfq	648,037	23,114,449	-2.29%
2024-04-03	36.85	37.14	35.77	36.19	16.72	qfq	918,025	33,204,148	-2.64%
2024-04-02	37.59	37.97	36.80	37.17	17.17	qfq	1,047,143	38,968,129	-1.98%
2024-04-01	37.12	38.17	37.12	37.92	17.52	qfq	1,255,201	47,455,670	2.21%
2024-03-29	36.98	37.55	36.30	37.10	17.14	qfq	1,009,769	37,229,311	0.46%
2024-03-28	35.00	37.35	35.00	36.93	17.06	qfq	1,501,502	54,900,871	4.88%
2024-03-27	37.47	37.96	35.13	35.21	16.27	qfq	1,371,412	49,879,302	-6.03%
2024-03-26	37.22	38.10	36.66	37.47	17.31	qfq	1,548,568	57,910,315	-0.37%
2024-03-25	40.00	40.35	37.60	37.61	17.38	qfq	1,807,913	69,839,384	-5.55%
2024-03-22	41.47	41.47	39.81	39.82	18.40	qfq	1,993,500	80,542,567	-4.03%
2024-03-21	42.31	42.71	41.03	41.49	19.17	qfq	1,631,855	68,157,614	-2.19%
2024-03-20	42.00	42.95	41.90	42.42	19.60	qfq	1,575,801	66,766,031	0.00%
2024-03-19	42.82	43.32	42.35	42.42	19.60	qfq	2,686,432	114,770,106	-3.61%
2024-03-18	42.80	44.28	41.90	44.01	20.33	qfq	3,952,155	168,721,614	1.41%
2024-03-15	39.96	44.84	39.39	43.40	20.05	qfq	5,188,345	219,106,627	8.91%
2024-03-14	39.03	41.13	38.56	39.85	18.41	qfq	2,706,684	107,424,552	-0.97%
2024-03-13	39.90	41.58	39.50	40.24	18.59	qfq	3,160,071	127,955,939	2.24%
2024-03-12	40.20	40.20	39.12	39.36	18.19	qfq	2,233,336	88,381,131	-2.53%
2024-03-11	37.60	40.38	37.36	40.38	18.66	qfq	2,916,943	114,054,067	6.15%
2024-03-08	37.56	38.40	37.10	38.04	17.58	qfq	1,634,408	61,753,560	0.45%
2024-03-07	38.82	39.88	37.60	37.87	17.50	qfq	2,088,819	80,640,801	-2.97%
2024-03-06	38.02	39.75	38.01	39.03	18.03	qfq	1,839,279	72,247,266	0.41%
2024-03-05	39.20	40.28	38.66	38.87	17.96	qfq	3,195,731	125,626,240	-6.22%
2024-03-04	39.15	42.00	39.10	41.45	19.15	qfq	4,485,814	183,572,988	7.97%
2024-03-01	38.00	39.00	37.51	38.39	17.74	qfq	2,623,704	100,789,418	2.78%
2024-02-29	35.10	37.42	35.10	37.35	17.26	qfq	2,310,232	85,064,056	6.11%
2024-02-28	39.00	39.50	35.04	35.20	16.26	qfq	3,533,810	133,951,581	-11.27%
2024-02-27	38.50	39.95	37.70	39.67	18.33	qfq	3,929,364	153,112,764	-0.85%
2024-02-26	36.39	41.37	36.00	40.01	18.49	qfq	5,514,937	209,803,969	5.54%
2024-02-23	36.54	41.52	36.01	37.91	17.52	qfq	6,214,247	239,381,365	8.94%
2024-02-22	29.39	34.80	29.10	34.80	16.08	qfq	4,197,214	137,443,625	20.00%
2024-02-21	28.58	30.37	28.48	29.00	13.40	qfq	1,503,841	44,226,187	-1.53%
2024-02-20	28.34	29.89	27.51	29.45	13.61	qfq	1,520,937	44,213,281	4.66%
2024-02-19	27.19	28.67	27.19	28.14	13.00	qfq	1,169,315	32,731,733	3.65%
2024-02-08	24.06	27.28	23.93	27.15	12.54	qfq	1,271,412	32,545,333	12.84%
2024-02-07	25.36	25.88	23.32	24.06	11.12	qfq	1,127,546	27,973,209	-5.72%
2024-02-06	24.20	26.37	22.52	25.52	11.79	qfq	1,274,689	30,985,552	3.19%
2024-02-05	28.31	28.44	24.42	24.73	11.43	qfq	1,008,901	25,936,951	-13.56%
2024-02-02	30.91	31.48	27.91	28.61	13.22	qfq	944,468	27,759,033	-7.44%
2024-02-01	31.16	31.65	30.20	30.91	14.28	qfq	506,678	15,678,872	-1.31%
2024-01-31	33.44	33.46	31.32	31.32	14.47	qfq	581,294	18,700,246	-6.34%
2024-01-30	33.80	34.49	33.38	33.44	15.45	qfq	411,700	13,922,119	-1.88%
2024-01-29	35.50	35.90	34.00	34.08	15.75	qfq	456,933	15,890,936	-2.55%
2024-01-26	35.63	35.96	34.97	34.97	16.16	qfq	646,046	22,854,872	-2.48%
2024-01-25	34.80	36.70	34.26	35.86	16.57	qfq	845,887	30,080,490	3.34%
2024-01-24	34.08	35.00	33.01	34.70	16.03	qfq	686,380	23,389,086	2.94%
2024-01-23	33.55	34.15	32.93	33.71	15.58	qfq	693,456	23,295,753	1.35%
2024-01-22	35.80	36.01	33.01	33.26	15.37	qfq	560,522	19,407,340	-7.25%
2024-01-19	36.50	36.69	35.82	35.86	16.57	qfq	413,926	14,988,420	-1.78%
2024-01-18	37.16	37.23	35.69	36.51	16.87	qfq	595,526	21,622,212	-1.72%
2024-01-17	38.55	38.55	37.05	37.15	17.16	qfq	489,400	18,458,445	-3.66%
2024-01-16	39.25	39.34	38.21	38.56	17.82	qfq	583,859	22,544,677	-1.96%
2024-01-15	40.01	40.01	39.18	39.33	18.17	qfq	430,379	16,965,686	-1.97%
2024-01-12	40.04	40.75	39.92	40.12	18.54	qfq	456,400	18,380,066	-0.37%
2024-01-11	39.63	40.40	39.27	40.27	18.61	qfq	520,800	20,747,453	2.13%
2024-01-10	39.68	40.06	39.00	39.43	18.22	qfq	377,500	14,915,413	-1.20%
2024-01-09	39.88	40.66	39.70	39.91	18.44	qfq	472,173	18,939,634	0.08%
2024-01-08	41.00	41.39	39.81	39.88	18.43	qfq	464,900	18,758,031	-2.73%
2024-01-05	41.39	41.68	40.87	41.00	18.94	qfq	649,619	26,806,670	-0.56%
2024-01-04	41.10	41.47	40.68	41.23	19.05	qfq	455,300	18,750,732	0.32%
2024-01-03	41.40	41.59	40.63	41.10	18.99	qfq	549,000	22,535,980	-0.99%
2024-01-02	41.24	41.79	40.85	41.51	19.18	qfq	734,077	30,378,153	0.65%
2023-12-29	40.50	42.18	40.34	41.24	19.05	qfq	1,180,000	48,706,405	1.83%
2023-12-28	39.70	40.75	39.46	40.50	18.71	qfq	1,412,500	56,595,541	1.43%
2023-12-27	39.10	40.88	38.71	39.93	18.45	qfq	747,400	29,759,882	2.44%
2023-12-26	39.81	40.19	38.64	38.98	18.01	qfq	567,000	22,160,241	-2.38%
2023-12-25	40.43	40.74	39.80	39.93	18.45	qfq	372,427	14,903,614	-0.77%
2023-12-22	41.29	41.49	40.19	40.24	18.59	qfq	710,011	28,818,879	-2.54%
2023-12-21	41.62	41.63	40.23	41.29	19.08	qfq	958,949	39,237,342	-0.79%
2023-12-20	41.58	42.49	41.51	41.62	19.23	qfq	623,700	26,186,498	0.10%
2023-12-19	41.57	41.88	41.14	41.58	19.21	qfq	457,800	18,965,377	0.05%
2023-12-18	42.00	42.42	41.53	41.56	19.20	qfq	454,733	19,044,545	-1.12%
2023-12-15	42.57	42.88	42.01	42.03	19.42	qfq	516,247	21,822,329	-1.25%
2023-12-14	43.20	43.42	42.56	42.56	19.66	qfq	510,923	21,902,132	-0.79%
2023-12-13	43.18	43.43	42.83	42.90	19.82	qfq	716,229	30,793,626	-1.11%
2023-12-12	43.31	43.59	42.99	43.38	20.04	qfq	591,983	25,642,061	-0.12%
2023-12-11	43.48	43.50	42.50	43.43	20.07	qfq	689,107	29,740,307	0.98%
2023-12-08	43.11	43.85	43.00	43.01	19.87	qfq	925,900	40,184,139	-0.16%
2023-12-07	43.41	43.55	42.75	43.08	19.90	qfq	699,468	30,154,739	-0.76%
2023-12-06	43.26	44.05	43.23	43.41	20.06	qfq	572,003	24,978,446	-0.16%
2023-12-05	44.71	44.96	43.48	43.48	20.09	qfq	1,063,700	46,731,272	-2.75%
2023-12-04	44.88	45.21	44.38	44.71	20.66	qfq	925,700	41,470,487	-0.42%
2023-12-01	45.20	45.32	44.08	44.90	20.75	qfq	1,578,015	70,383,360	-1.17%
2023-11-30	47.00	47.59	44.75	45.43	20.99	qfq	1,851,137	84,612,745	-3.67%
2023-11-29	47.34	48.40	46.87	47.16	21.79	qfq	1,739,233	82,749,725	0.02%
2023-11-28	48.37	48.40	46.81	47.15	21.79	qfq	2,639,192	125,508,696	-2.86%
2023-11-27	44.68	48.76	44.51	48.54	22.43	qfq	4,447,708	210,602,584	9.50%
2023-11-24	45.88	45.94	44.05	44.33	20.48	qfq	1,190,600	53,127,124	-3.84%
2023-11-23	44.78	46.22	44.52	46.10	21.30	qfq	1,054,140	47,947,748	3.02%
2023-11-22	46.10	46.24	44.74	44.75	20.68	qfq	1,014,973	45,905,057	-2.93%
2023-11-21	47.09	47.10	45.85	46.10	21.30	qfq	1,091,514	50,638,396	-2.02%
2023-11-20	46.88	47.33	46.31	47.05	21.74	qfq	1,184,181	55,542,513	0.26%
2023-11-17	45.60	46.95	45.45	46.93	21.68	qfq	1,378,536	64,037,763	2.40%
2023-11-16	46.80	46.81	45.81	45.83	21.18	qfq	961,051	44,359,076	-2.14%
2023-11-15	46.50	46.97	45.96	46.83	21.64	qfq	1,509,795	70,365,577	1.32%
2023-11-14	46.15	46.41	45.80	46.22	21.36	qfq	852,622	39,322,595	0.15%
2023-11-13	45.50	46.35	45.50	46.15	21.32	qfq	838,175	38,567,133	1.43%
2023-11-10	46.00	46.15	45.44	45.50	21.02	qfq	815,081	37,243,295	-1.47%
2023-11-09	46.72	46.83	45.77	46.18	21.34	qfq	1,133,711	52,394,526	-0.84%
2023-11-08	46.75	47.00	46.09	46.57	21.52	qfq	1,401,858	65,259,723	-0.94%
2023-11-07	46.10	47.30	45.59	47.01	21.72	qfq	1,874,818	87,689,564	1.86%
2023-11-06	45.74	46.16	45.33	46.15	21.32	qfq	1,187,335	54,539,774	2.06%
2023-11-03	44.39	45.69	44.39	45.22	20.89	qfq	1,031,946	46,745,072	1.94%
2023-11-02	45.97	46.27	44.32	44.36	20.50	qfq	1,540,000	69,204,278	-3.65%
2023-11-01	46.10	46.79	45.82	46.04	21.27	qfq	943,981	43,667,595	0.04%
2023-10-31	46.10	46.64	45.64	46.02	21.26	qfq	1,179,584	54,394,975	-1.12%
2023-10-30	46.40	46.74	45.21	46.54	21.50	qfq	1,786,391	82,161,984	-0.43%
2023-10-27	47.42	48.48	46.66	46.74	21.60	qfq	3,382,362	160,353,156	3.00%
2023-10-26	43.30	46.00	43.04	45.38	20.97	qfq	1,895,926	85,052,004	3.75%
2023-10-25	42.94	44.28	42.90	43.74	20.21	qfq	967,340	42,326,682	1.63%
2023-10-24	42.10	43.20	41.80	43.04	19.89	qfq	1,117,272	47,828,123	2.97%
2023-10-23	44.67	44.97	41.64	41.80	19.31	qfq	1,256,705	53,424,235	-6.70%
2023-10-20	44.57	45.61	44.51	44.80	20.70	qfq	626,789	28,125,754	0.29%
2023-10-19	44.52	45.80	44.52	44.67	20.64	qfq	820,272	36,943,244	-0.25%
2023-10-18	46.41	46.43	44.60	44.78	20.69	qfq	937,516	42,519,748	-3.60%
2023-10-17	45.68	46.57	45.08	46.45	21.46	qfq	1,090,813	49,923,856	1.44%
2023-10-16	46.58	46.89	45.33	45.79	21.16	qfq	1,173,178	53,924,858	-1.91%
2023-10-13	48.27	48.47	46.66	46.68	21.57	qfq	2,027,906	95,943,621	-4.27%
2023-10-12	49.11	49.38	47.92	48.76	22.53	qfq	1,457,397	70,739,619	-0.69%
2023-10-11	48.57	49.25	47.91	49.10	22.69	qfq	1,429,069	69,745,056	0.82%
2023-10-10	48.86	49.15	48.35	48.70	22.50	qfq	1,590,130	77,329,664	-1.18%
2023-10-09	47.93	49.68	47.69	49.28	22.77	qfq	2,408,611	117,596,907	3.31%
2023-09-28	47.50	48.36	47.50	47.70	22.04	qfq	1,325,829	63,549,124	0.59%
2023-09-27	47.96	48.47	47.42	47.42	21.91	qfq	1,250,615	59,889,666	-1.70%
2023-09-26	48.14	49.15	47.72	48.24	22.29	qfq	1,240,199	60,124,494	0.08%
2023-09-25	48.82	49.53	48.00	48.20	22.27	qfq	1,456,900	71,040,994	-2.17%
2023-09-22	47.39	49.64	47.26	49.27	22.76	qfq	1,626,326	79,171,505	3.62%
2023-09-21	47.51	48.26	46.70	47.55	21.97	qfq	1,073,827	51,016,003	-0.42%
2023-09-20	47.53	48.40	47.41	47.75	22.06	qfq	744,439	35,654,776	0.36%
2023-09-19	48.10	48.15	47.10	47.58	21.98	qfq	831,293	39,680,733	-1.59%
2023-09-18	47.60	48.99	46.66	48.35	22.34	qfq	1,216,775	58,788,100	1.36%
2023-09-15	47.88	48.51	47.47	47.70	22.04	qfq	1,037,687	49,722,148	-0.10%
2023-09-14	49.25	49.65	47.30	47.75	22.06	qfq	1,704,134	82,404,237	-3.65%
2023-09-13	50.58	50.94	48.87	49.56	22.90	qfq	2,149,440	106,709,995	-3.52%
2023-09-12	50.67	52.00	50.01	51.37	23.74	qfq	2,493,148	127,323,664	0.63%
2023-09-11	49.56	51.55	49.02	51.05	23.59	qfq	2,323,898	117,125,775	2.47%
2023-09-08	48.84	50.64	48.84	49.82	23.02	qfq	1,937,723	96,354,051	2.15%
2023-09-07	50.79	50.79	48.36	48.77	22.53	qfq	2,745,589	135,094,213	-4.35%
2023-09-06	50.88	51.43	50.38	50.99	23.56	qfq	1,966,294	100,232,879	0.30%
2023-09-05	53.45	53.94	50.40	50.84	23.49	qfq	4,324,142	224,170,258	-6.10%
2023-09-04	52.34	54.22	51.42	54.14	25.02	qfq	3,381,984	178,637,285	3.76%
2023-09-01	52.48	54.80	51.45	52.18	24.11	qfq	2,969,307	156,759,368	-1.10%
2023-08-31	54.80	54.90	52.70	52.76	24.38	qfq	3,003,706	160,578,160	-3.23%
2023-08-30	54.20	56.22	53.66	54.52	25.19	qfq	4,531,547	248,045,608	-1.50%
2023-08-29	50.50	56.07	50.30	55.35	25.57	qfq	5,866,694	316,943,868	8.53%
2023-08-28	61.00	61.00	50.70	51.00	23.56	qfq	5,772,580	316,797,868	-8.60%
2023-08-25	53.25	55.88	50.00	55.80	25.78	qfq	6,127,499	322,287,108	0.45%
2023-08-24	52.49	56.49	52.25	55.55	25.67	qfq	7,345,381	403,852,334	4.52%
2023-08-23	52.00	53.15	50.82	53.15	24.56	qfq	3,896,905	202,307,249	-1.61%
2023-08-22	53.99	54.72	50.81	54.02	24.96	qfq	6,274,327	333,102,574	-0.77%
2023-08-21	54.04	56.68	52.40	54.44	25.15	qfq	8,182,025	445,370,110	2.62%
2023-08-18	51.00	53.05	50.18	53.05	24.51	qfq	6,122,761	317,975,534	3.55%
2023-08-17	50.21	51.79	48.68	51.23	23.67	qfq	3,475,249	175,584,720	0.63%
2023-08-16	51.82	52.75	50.38	50.91	23.52	qfq	4,218,054	216,512,984	-2.75%
2023-08-15	52.45	54.08	51.21	52.35	24.19	qfq	6,169,021	322,817,732	0.62%
2023-08-14	47.03	54.88	46.75	52.03	24.04	qfq	7,187,281	372,189,182	9.21%
2023-08-11	50.41	50.46	47.41	47.64	22.01	qfq	4,458,549	217,377,360	-6.66%
2023-08-10	50.83	52.70	50.50	51.04	23.58	qfq	3,988,429	205,981,452	-0.08%
2023-08-09	51.01	51.51	50.00	51.08	23.60	qfq	3,767,436	191,065,133	-1.73%
2023-08-08	48.71	52.78	48.68	51.98	24.02	qfq	5,983,609	304,227,228	5.59%
2023-08-07	48.01	49.55	47.91	49.23	22.75	qfq	3,213,558	157,450,666	1.97%
2023-08-04	47.68	48.35	47.34	48.28	22.31	qfq	2,675,746	128,178,723	0.84%
2023-08-03	47.24	48.68	47.08	47.88	22.12	qfq	2,741,363	130,871,315	-1.18%
2023-08-02	47.70	49.80	47.65	48.45	22.39	qfq	4,550,639	222,318,918	2.74%
2023-08-01	46.13	47.27	45.15	47.16	21.79	qfq	3,031,721	140,557,979	1.86%
2023-07-31	46.23	46.91	45.72	46.30	21.39	qfq	2,488,283	115,405,087	-0.47%
2023-07-28	47.55	47.93	46.06	46.52	21.49	qfq	3,034,688	142,077,745	-2.94%
2023-07-27	49.10	50.30	47.37	47.93	22.15	qfq	2,972,798	144,741,960	-2.38%
2023-07-26	50.67	51.50	48.67	49.10	22.69	qfq	3,509,578	175,415,207	-3.10%
2023-07-25	50.99	52.31	50.51	50.67	23.41	qfq	4,137,800	212,456,869	-0.26%
2023-07-24	47.10	51.92	47.01	50.80	23.47	qfq	5,617,060	281,652,742	4.53%
2023-07-21	52.67	54.93	48.48	48.60	22.46	qfq	6,845,597	353,375,606	-8.90%
2023-07-20	55.78	56.65	52.88	53.35	24.65	qfq	6,601,883	360,136,360	-5.21%
2023-07-19	51.80	59.88	50.81	56.28	26.00	qfq	9,310,405	513,362,080	9.07%
2023-07-18	53.55	53.55	51.42	51.60	23.84	qfq	4,756,406	247,958,539	-5.51%