SECURITY DETAIL · RAW DATA

快可电子301278.SZ

ASZSECNYSTOCK

最近收盘价25.332026-07-17

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）1,444,920

成交额（元）37,404,241

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-17	2026-06-26	cash_dividend	0.04	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-11	2025-06-18	cash_dividend	0.510676	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-14	cash_dividend	0.3	—	—	—	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	26.20	26.68	25.16	25.33	25.33	qfq	1,444,920	37,404,241	-3.76%
2026-07-16	26.03	27.08	25.91	26.32	26.32	qfq	1,155,574	30,661,561	0.19%
2026-07-15	25.89	26.58	25.81	26.27	26.27	qfq	1,074,730	28,194,676	0.46%
2026-07-14	25.50	26.16	25.00	26.15	26.15	qfq	1,313,620	33,697,436	3.61%
2026-07-13	26.50	26.66	25.21	25.24	25.24	qfq	1,398,380	36,119,776	-4.93%
2026-07-10	26.26	27.28	25.85	26.55	26.55	qfq	1,342,353	35,898,315	1.14%
2026-07-09	26.38	26.46	25.15	26.25	26.25	qfq	1,217,540	31,449,431	0.00%
2026-07-08	26.99	27.20	26.10	26.25	26.25	qfq	1,175,540	31,091,359	-2.53%
2026-07-07	27.73	28.00	26.72	26.93	26.93	qfq	1,093,950	29,728,835	-3.13%
2026-07-06	28.92	29.20	27.72	27.80	27.80	qfq	1,406,401	39,771,480	-3.67%
2026-07-03	28.51	29.10	28.01	28.86	28.86	qfq	1,612,226	46,340,785	1.98%
2026-07-02	28.79	29.61	28.24	28.30	28.30	qfq	1,783,677	51,469,632	-1.67%
2026-07-01	28.48	29.48	27.95	28.78	28.78	qfq	1,906,280	54,806,830	1.34%
2026-06-30	27.99	28.60	27.70	28.40	28.40	qfq	1,377,980	39,024,612	1.46%
2026-06-29	28.49	28.56	27.28	27.99	27.99	qfq	1,929,794	53,874,586	-1.76%
2026-06-26	29.48	29.98	28.33	28.49	28.49	qfq	1,758,268	50,849,135	-3.59%
2026-06-25	30.44	30.44	29.23	29.55	29.51	qfq	1,650,317	48,878,762	-2.92%
2026-06-24	31.59	31.68	30.22	30.44	30.40	qfq	1,376,430	42,156,072	-3.64%
2026-06-23	31.41	32.08	31.10	31.59	31.55	qfq	1,322,010	41,890,285	-0.16%
2026-06-22	31.69	31.76	30.20	31.64	31.60	qfq	1,940,205	59,957,429	-0.19%
2026-06-18	32.65	32.91	31.60	31.70	31.66	qfq	1,595,070	51,333,385	-2.91%
2026-06-17	33.32	33.47	32.44	32.65	32.61	qfq	1,330,380	43,652,566	-2.01%
2026-06-16	32.88	33.48	32.05	33.32	33.27	qfq	1,340,510	44,163,151	1.46%
2026-06-15	32.51	33.21	32.11	32.84	32.80	qfq	1,257,737	41,262,168	1.08%
2026-06-12	32.30	32.92	32.08	32.49	32.45	qfq	1,194,959	38,862,195	1.53%
2026-06-11	32.06	32.54	31.45	32.00	31.96	qfq	1,032,700	32,962,863	-1.23%
2026-06-10	33.00	33.55	31.78	32.40	32.36	qfq	1,631,510	52,796,664	-3.28%
2026-06-09	33.23	33.84	32.70	33.50	33.45	qfq	1,564,730	52,149,910	1.58%
2026-06-08	34.00	34.50	32.50	32.98	32.94	qfq	2,029,348	67,752,828	-5.07%
2026-06-05	33.82	35.37	33.21	34.74	34.69	qfq	2,216,153	76,345,173	1.67%
2026-06-04	34.10	34.58	33.86	34.17	34.12	qfq	1,380,617	47,117,078	-0.93%
2026-06-03	34.82	35.70	34.15	34.49	34.44	qfq	1,514,911	52,826,047	-0.86%
2026-06-02	35.76	36.38	34.30	34.79	34.74	qfq	1,425,107	49,585,150	-2.66%
2026-06-01	34.70	37.30	34.42	35.74	35.69	qfq	1,776,292	64,068,661	2.58%
2026-05-29	36.72	36.88	34.70	34.84	34.79	qfq	2,125,796	75,714,509	-4.89%
2026-05-28	36.07	36.86	35.20	36.63	36.58	qfq	2,165,158	78,067,616	1.47%
2026-05-27	37.67	38.40	36.00	36.10	36.05	qfq	2,559,037	94,493,547	-3.55%
2026-05-26	39.04	39.04	36.91	37.43	37.38	qfq	2,512,880	94,771,622	-4.39%
2026-05-25	39.89	40.50	38.51	39.15	39.10	qfq	2,122,924	82,852,469	-1.83%
2026-05-22	37.96	40.15	37.90	39.88	39.83	qfq	3,198,235	125,173,537	5.64%
2026-05-21	40.54	40.80	37.62	37.75	37.70	qfq	3,971,634	155,748,825	-6.88%
2026-05-20	40.48	40.95	39.60	40.54	40.49	qfq	2,386,868	95,985,669	-0.15%
2026-05-19	40.00	41.17	39.83	40.60	40.55	qfq	2,653,839	107,281,265	1.50%
2026-05-18	39.80	40.28	39.48	40.00	39.95	qfq	1,840,461	73,347,520	0.18%
2026-05-15	40.69	41.12	39.25	39.93	39.88	qfq	3,028,108	121,146,747	-1.82%
2026-05-14	41.20	42.25	40.63	40.67	40.61	qfq	2,575,200	106,548,110	-1.48%
2026-05-13	40.50	41.74	40.41	41.28	41.22	qfq	2,589,694	106,798,876	1.03%
2026-05-12	41.50	41.82	40.46	40.86	40.80	qfq	2,704,020	110,835,653	-1.47%
2026-05-11	41.86	42.02	41.11	41.47	41.41	qfq	3,783,954	156,700,978	-0.74%
2026-05-08	40.35	42.48	40.12	41.78	41.72	qfq	5,096,997	212,051,696	2.75%
2026-05-07	39.42	40.75	39.36	40.66	40.60	qfq	2,843,151	114,573,064	2.01%
2026-05-06	39.30	39.97	39.08	39.86	39.81	qfq	2,336,776	92,669,863	2.42%
2026-04-30	38.52	39.22	38.51	38.92	38.87	qfq	2,253,568	87,979,907	0.67%
2026-04-29	37.53	39.07	37.53	38.66	38.61	qfq	2,735,815	105,585,640	2.49%
2026-04-28	38.32	38.94	37.62	37.72	37.67	qfq	2,776,349	105,826,157	-2.86%
2026-04-27	39.09	39.40	37.70	38.83	38.78	qfq	3,210,915	123,672,338	-1.67%
2026-04-24	39.71	40.15	39.05	39.49	39.44	qfq	4,051,426	160,187,231	-2.52%
2026-04-23	42.90	42.90	40.18	40.51	40.46	qfq	9,621,367	394,436,412	-7.93%
2026-04-22	39.55	45.98	39.25	44.00	43.94	qfq	12,295,427	529,756,689	10.25%
2026-04-21	39.69	40.06	39.15	39.91	39.86	qfq	1,684,193	66,623,324	0.48%
2026-04-20	40.16	40.49	39.51	39.72	39.67	qfq	2,148,954	85,465,351	-0.45%
2026-04-17	39.10	39.93	38.91	39.90	39.85	qfq	2,690,934	106,504,369	1.71%
2026-04-16	38.16	39.23	37.65	39.23	39.18	qfq	2,518,198	97,141,239	3.26%
2026-04-15	38.33	39.35	37.73	37.99	37.94	qfq	2,684,152	103,398,227	-0.71%
2026-04-14	38.50	38.50	37.70	38.26	38.21	qfq	1,898,460	72,261,104	-0.42%
2026-04-13	37.92	38.66	37.82	38.42	38.37	qfq	1,741,144	66,665,769	0.58%
2026-04-10	37.88	38.63	37.88	38.20	38.15	qfq	2,136,534	81,848,834	1.46%
2026-04-09	38.20	38.22	37.28	37.65	37.60	qfq	2,501,610	94,211,645	-2.23%
2026-04-08	37.90	38.61	37.58	38.51	38.46	qfq	2,055,789	78,604,163	4.00%
2026-04-07	36.86	37.38	36.24	37.03	36.98	qfq	1,316,106	48,750,635	1.29%
2026-04-03	37.54	37.79	36.25	36.56	36.51	qfq	1,917,651	70,306,621	-2.58%
2026-04-02	38.63	38.98	37.20	37.53	37.48	qfq	2,149,637	81,554,792	-3.42%
2026-04-01	38.10	39.28	37.73	38.86	38.81	qfq	3,099,400	119,913,093	3.24%
2026-03-31	39.13	39.49	37.50	37.64	37.59	qfq	2,860,267	109,534,651	-3.88%
2026-03-30	39.55	40.39	38.30	39.16	39.11	qfq	3,276,207	127,806,154	-2.71%
2026-03-27	40.00	40.67	39.39	40.25	40.20	qfq	2,877,968	115,777,707	0.63%
2026-03-26	40.75	41.57	39.81	40.00	39.95	qfq	3,151,750	127,579,671	-1.84%
2026-03-25	41.11	41.78	40.40	40.75	40.69	qfq	3,673,277	151,010,169	-0.42%
2026-03-24	40.18	41.08	38.64	40.92	40.86	qfq	4,012,476	160,016,699	3.54%
2026-03-23	41.90	42.36	39.26	39.52	39.47	qfq	4,834,506	197,268,994	-7.60%
2026-03-20	42.47	44.43	41.55	42.77	42.71	qfq	5,191,592	222,994,808	0.71%
2026-03-19	43.27	44.10	42.13	42.47	42.41	qfq	4,218,040	180,982,446	-4.20%
2026-03-18	43.90	44.50	43.23	44.33	44.27	qfq	3,560,899	156,165,899	2.07%
2026-03-17	45.30	46.62	43.40	43.43	43.37	qfq	5,174,352	230,900,302	-4.13%
2026-03-16	45.75	47.10	44.32	45.30	45.24	qfq	5,607,356	256,377,330	-0.79%
2026-03-13	48.50	48.79	45.04	45.66	45.60	qfq	7,678,664	354,309,432	-6.82%
2026-03-12	48.76	50.59	47.00	49.00	48.93	qfq	8,703,498	422,532,563	-1.45%
2026-03-11	46.55	51.40	46.10	49.72	49.65	qfq	9,851,759	481,088,814	5.79%
2026-03-10	44.27	47.60	43.61	47.00	46.94	qfq	8,816,300	401,145,096	4.26%
2026-03-09	42.57	46.55	42.47	45.08	45.02	qfq	8,015,273	356,824,137	2.71%
2026-03-06	42.50	44.87	42.11	43.89	43.83	qfq	8,547,898	374,645,492	2.33%
2026-03-05	42.31	43.29	41.86	42.89	42.83	qfq	8,221,665	350,669,417	3.20%
2026-03-04	40.10	42.56	39.60	41.56	41.50	qfq	7,532,786	314,383,810	1.89%
2026-03-03	40.46	43.40	40.20	40.79	40.73	qfq	8,362,849	347,549,114	0.82%
2026-03-02	40.82	41.80	40.04	40.46	40.41	qfq	5,264,505	213,972,258	-3.39%
2026-02-27	42.60	43.19	41.56	41.88	41.82	qfq	7,191,981	303,049,071	-1.74%
2026-02-26	42.00	43.60	41.42	42.62	42.56	qfq	9,278,090	393,097,537	-0.88%
2026-02-25	39.18	44.96	38.86	43.00	42.94	qfq	14,026,697	594,031,171	10.14%
2026-02-24	38.35	40.00	38.09	39.04	38.99	qfq	3,686,561	143,710,608	2.74%
2026-02-13	38.80	38.80	37.91	38.00	37.95	qfq	2,520,180	96,437,660	-2.06%
2026-02-12	38.49	39.04	37.96	38.80	38.75	qfq	3,156,770	121,978,578	0.34%
2026-02-11	39.12	39.82	38.52	38.67	38.62	qfq	2,931,224	114,268,201	-1.33%
2026-02-10	39.45	40.28	39.16	39.19	39.14	qfq	3,934,548	155,239,894	-2.00%
2026-02-09	39.62	40.97	39.40	39.99	39.94	qfq	6,239,132	250,469,173	2.41%
2026-02-06	38.00	39.68	37.80	39.05	39.00	qfq	4,960,500	193,673,035	1.38%
2026-02-05	39.18	39.89	38.20	38.52	38.47	qfq	5,669,607	220,031,882	-3.51%
2026-02-04	37.62	40.65	37.54	39.92	39.87	qfq	10,418,275	411,909,159	5.89%
2026-02-03	36.48	37.83	36.48	37.70	37.65	qfq	3,027,240	112,820,344	3.77%
2026-02-02	36.74	37.33	36.33	36.33	36.28	qfq	2,651,450	97,838,440	-1.12%
2026-01-30	36.20	36.78	35.25	36.74	36.69	qfq	2,976,340	107,499,454	0.66%
2026-01-29	37.01	38.13	36.36	36.50	36.45	qfq	3,616,556	134,609,416	-2.17%
2026-01-28	38.00	38.20	37.14	37.31	37.26	qfq	3,305,670	124,054,053	-2.46%
2026-01-27	37.39	38.50	36.20	38.25	38.20	qfq	5,373,926	201,792,444	1.89%
2026-01-26	39.00	39.17	37.21	37.54	37.49	qfq	6,244,472	236,101,877	-3.57%
2026-01-23	36.67	39.00	36.67	38.93	38.88	qfq	8,472,016	324,002,502	6.19%
2026-01-22	35.80	36.82	35.70	36.66	36.61	qfq	3,628,610	132,328,421	2.40%
2026-01-21	35.38	35.87	34.96	35.80	35.75	qfq	2,166,612	76,990,607	1.07%
2026-01-20	35.85	36.20	35.10	35.42	35.37	qfq	2,780,282	99,165,922	-1.42%
2026-01-19	35.65	36.18	35.53	35.93	35.88	qfq	2,259,433	81,116,035	-0.28%
2026-01-16	36.52	36.67	35.49	36.03	35.98	qfq	3,046,420	109,189,248	-0.33%
2026-01-15	35.43	36.27	35.29	36.15	36.10	qfq	3,202,800	115,072,744	1.60%
2026-01-14	35.45	36.44	35.07	35.58	35.53	qfq	4,384,653	157,306,032	-0.22%
2026-01-13	35.48	35.84	34.73	35.66	35.61	qfq	4,539,741	160,636,365	0.93%
2026-01-12	34.26	35.40	34.09	35.33	35.28	qfq	4,091,883	143,505,554	1.82%
2026-01-09	34.60	34.92	34.17	34.70	34.65	qfq	3,064,679	105,964,946	0.26%
2026-01-08	33.87	34.80	33.80	34.61	34.56	qfq	2,933,012	101,145,405	1.67%
2026-01-07	34.17	34.35	33.70	34.04	33.99	qfq	2,012,001	68,604,201	-0.38%
2026-01-06	33.81	34.55	33.81	34.17	34.12	qfq	2,273,920	77,719,850	0.53%
2026-01-05	33.62	34.14	33.33	33.99	33.94	qfq	2,410,976	81,398,407	1.68%
2025-12-31	33.69	33.80	32.92	33.43	33.38	qfq	2,180,310	72,683,396	-0.57%
2025-12-30	34.42	34.63	33.58	33.62	33.57	qfq	2,990,285	101,355,917	-3.17%
2025-12-29	35.50	35.50	34.53	34.72	34.67	qfq	2,304,931	80,290,527	-1.28%
2025-12-26	35.05	35.74	34.73	35.17	35.12	qfq	4,172,942	147,045,214	1.06%
2025-12-25	34.89	34.95	34.20	34.80	34.75	qfq	2,830,156	97,917,272	-0.57%
2025-12-24	33.80	35.30	33.58	35.00	34.95	qfq	5,040,051	174,006,759	3.09%
2025-12-23	34.40	34.98	33.82	33.95	33.90	qfq	4,310,934	147,513,097	-2.55%
2025-12-22	36.68	36.84	34.67	34.84	34.79	qfq	8,089,436	286,350,616	-6.82%
2025-12-19	35.70	38.78	35.53	37.39	37.34	qfq	11,763,464	439,510,324	7.54%
2025-12-18	33.27	35.57	33.07	34.77	34.72	qfq	3,331,359	115,200,301	3.92%
2025-12-17	33.44	33.50	32.44	33.46	33.41	qfq	1,619,061	53,176,975	0.94%
2025-12-16	34.00	34.00	32.90	33.15	33.11	qfq	1,901,826	63,121,902	-2.10%
2025-12-15	34.12	34.47	33.81	33.86	33.81	qfq	1,371,945	46,731,556	-0.97%
2025-12-12	33.92	34.99	33.90	34.19	34.14	qfq	1,460,354	50,331,394	0.35%
2025-12-11	34.62	34.78	34.07	34.07	34.02	qfq	1,093,536	37,623,537	-1.30%
2025-12-10	35.22	35.37	34.18	34.52	34.47	qfq	1,301,266	44,892,961	-2.02%
2025-12-09	35.14	35.63	34.70	35.23	35.18	qfq	1,297,216	45,696,346	0.23%
2025-12-08	34.60	35.45	34.40	35.15	35.10	qfq	1,286,930	45,102,258	1.41%
2025-12-05	34.00	34.69	33.52	34.66	34.61	qfq	1,216,910	41,583,486	2.03%
2025-12-04	34.96	34.96	33.90	33.97	33.92	qfq	1,561,324	53,483,057	-2.83%
2025-12-03	35.67	35.67	34.80	34.96	34.91	qfq	1,499,959	52,719,046	-1.55%
2025-12-02	35.90	36.04	35.34	35.51	35.46	qfq	1,210,940	43,054,196	-1.58%
2025-12-01	36.36	37.37	35.91	36.08	36.03	qfq	1,683,981	60,823,872	-1.07%
2025-11-28	35.60	36.58	35.43	36.47	36.42	qfq	2,075,798	75,470,497	1.84%
2025-11-27	35.71	36.57	35.71	35.81	35.76	qfq	1,812,700	65,534,580	0.36%
2025-11-26	35.41	36.59	35.32	35.68	35.63	qfq	2,595,185	93,254,950	0.79%
2025-11-25	35.00	36.00	34.80	35.40	35.35	qfq	2,745,527	97,344,610	2.16%
2025-11-24	34.42	34.94	33.84	34.65	34.60	qfq	2,763,398	94,846,564	1.17%
2025-11-21	36.78	36.78	34.22	34.25	34.20	qfq	4,870,361	171,950,067	-8.37%
2025-11-20	38.15	39.65	37.38	37.38	37.33	qfq	4,212,621	161,242,285	-3.24%
2025-11-19	40.77	40.79	37.91	38.63	38.58	qfq	5,079,844	197,010,799	-3.35%
2025-11-18	38.80	41.05	37.81	39.97	39.92	qfq	6,713,430	265,527,154	2.23%
2025-11-17	39.41	40.01	38.76	39.10	39.05	qfq	5,591,044	219,212,446	-2.47%
2025-11-14	38.60	42.65	38.38	40.09	40.04	qfq	8,841,255	360,421,010	2.43%
2025-11-13	39.00	39.95	38.81	39.14	39.09	qfq	7,589,632	299,064,858	0.49%
2025-11-12	39.60	40.88	38.33	38.95	38.90	qfq	8,714,764	343,276,109	-5.23%
2025-11-11	36.77	42.64	36.77	41.10	41.04	qfq	11,358,511	453,161,629	12.36%
2025-11-10	37.01	37.21	36.32	36.58	36.53	qfq	3,978,652	146,392,022	-2.43%
2025-11-07	36.70	37.74	36.68	37.49	37.44	qfq	2,506,263	93,684,085	1.52%
2025-11-06	37.37	37.85	36.78	36.93	36.88	qfq	1,697,490	62,924,481	-0.81%
2025-11-05	35.90	37.56	35.50	37.23	37.18	qfq	2,245,840	82,584,731	2.56%
2025-11-04	36.25	36.77	36.00	36.30	36.25	qfq	1,184,231	42,974,678	-0.55%
2025-11-03	36.20	36.50	35.86	36.50	36.45	qfq	1,751,500	63,454,860	0.88%
2025-10-31	35.59	36.34	35.39	36.18	36.13	qfq	1,855,010	67,027,083	1.63%
2025-10-30	36.20	36.85	35.60	35.60	35.55	qfq	2,005,541	72,461,007	-1.63%
2025-10-29	35.63	36.37	35.24	36.19	36.14	qfq	2,241,568	80,582,662	1.97%
2025-10-28	35.58	35.87	35.10	35.49	35.44	qfq	1,023,150	36,398,876	0.20%
2025-10-27	35.60	35.92	35.02	35.42	35.37	qfq	1,446,000	51,134,181	-0.20%
2025-10-24	35.73	36.16	35.35	35.49	35.44	qfq	1,644,550	58,821,241	-0.48%
2025-10-23	35.39	35.80	34.72	35.66	35.61	qfq	1,800,410	63,700,768	1.60%
2025-10-22	35.11	35.35	34.85	35.10	35.05	qfq	975,400	34,165,930	-0.57%
2025-10-21	34.98	35.42	34.69	35.30	35.25	qfq	1,564,500	54,912,609	0.91%
2025-10-20	33.98	35.16	33.88	34.98	34.93	qfq	1,667,700	57,645,236	3.92%
2025-10-17	35.50	35.57	33.56	33.66	33.61	qfq	1,846,750	63,437,356	-4.62%
2025-10-16	35.88	36.24	35.00	35.29	35.24	qfq	2,039,210	72,473,659	-1.73%
2025-10-15	35.05	36.60	34.95	35.91	35.86	qfq	3,219,230	115,121,815	3.58%
2025-10-14	34.66	35.52	33.96	34.67	34.62	qfq	2,694,830	93,952,719	2.82%
2025-10-13	32.60	33.94	32.40	33.72	33.67	qfq	1,273,325	42,535,231	-0.71%
2025-10-10	34.30	34.50	33.90	33.96	33.91	qfq	1,220,600	41,671,609	-0.99%
2025-10-09	34.74	34.74	34.05	34.30	34.25	qfq	1,387,500	47,705,039	-0.58%
2025-09-30	34.32	34.98	34.09	34.50	34.45	qfq	1,321,480	45,771,656	0.73%
2025-09-29	33.81	34.90	33.70	34.25	34.20	qfq	1,929,820	66,366,201	1.24%
2025-09-26	32.85	34.08	32.50	33.83	33.78	qfq	2,151,463	72,369,070	2.55%
2025-09-25	33.12	33.84	32.99	32.99	32.95	qfq	1,616,057	53,953,985	-0.81%
2025-09-24	32.60	33.27	32.12	33.26	33.21	qfq	1,321,730	43,340,756	2.02%
2025-09-23	33.02	33.28	31.52	32.60	32.56	qfq	1,550,710	49,983,035	-1.78%
2025-09-22	33.87	33.94	33.03	33.19	33.15	qfq	1,156,710	38,526,596	-1.98%
2025-09-19	34.20	34.56	33.70	33.86	33.81	qfq	1,171,530	39,874,045	-1.23%
2025-09-18	35.30	35.40	33.99	34.28	34.23	qfq	1,724,140	59,866,168	-2.72%
2025-09-17	34.96	35.43	34.81	35.24	35.19	qfq	1,068,070	37,567,600	0.34%
2025-09-16	34.56	35.16	34.05	35.12	35.07	qfq	1,461,733	50,551,232	1.62%
2025-09-15	34.33	35.10	34.33	34.56	34.51	qfq	989,760	34,335,368	0.23%
2025-09-12	34.86	34.99	34.10	34.48	34.43	qfq	1,264,710	43,658,484	-0.95%
2025-09-11	34.40	34.86	33.66	34.81	34.76	qfq	1,401,930	48,194,160	1.31%
2025-09-10	34.99	35.01	34.01	34.36	34.31	qfq	1,381,436	47,521,993	-1.38%
2025-09-09	35.58	35.79	34.80	34.84	34.79	qfq	1,540,540	54,241,577	-2.38%
2025-09-08	35.76	35.92	35.12	35.69	35.64	qfq	1,849,826	65,588,806	0.68%
2025-09-05	33.85	35.55	33.60	35.45	35.40	qfq	2,729,168	95,733,912	5.07%
2025-09-04	33.41	34.62	33.12	33.74	33.69	qfq	2,066,300	70,461,655	0.99%
2025-09-03	34.48	35.09	33.34	33.41	33.36	qfq	1,779,540	60,520,875	-2.54%
2025-09-02	34.80	35.60	33.69	34.28	34.23	qfq	2,190,303	75,209,530	-1.95%
2025-09-01	34.88	35.35	34.52	34.96	34.91	qfq	1,160,720	40,573,056	0.78%
2025-08-29	34.81	35.13	34.22	34.69	34.64	qfq	1,243,036	43,124,293	-0.17%
2025-08-28	34.92	35.63	33.43	34.75	34.70	qfq	2,222,961	76,852,033	-1.00%
2025-08-27	36.40	36.65	35.00	35.10	35.05	qfq	2,098,420	75,243,873	-3.76%
2025-08-26	36.17	36.52	35.60	36.47	36.42	qfq	1,688,520	61,242,772	0.39%
2025-08-25	36.16	36.70	36.10	36.33	36.28	qfq	1,699,050	61,837,546	0.47%
2025-08-22	35.98	36.39	35.75	36.16	36.11	qfq	1,500,410	54,153,080	0.50%
2025-08-21	36.16	36.41	35.84	35.98	35.93	qfq	1,199,280	43,290,283	-0.61%
2025-08-20	36.20	36.75	35.85	36.20	36.15	qfq	1,277,960	46,172,322	0.28%
2025-08-19	35.99	36.30	35.74	36.10	36.05	qfq	1,291,567	46,517,836	0.53%
2025-08-18	35.83	36.16	35.48	35.91	35.86	qfq	1,473,942	52,909,665	1.21%
2025-08-15	35.02	35.83	34.98	35.48	35.43	qfq	1,197,340	42,588,072	1.08%
2025-08-14	36.11	36.17	35.08	35.10	35.05	qfq	1,384,951	49,138,321	-2.80%
2025-08-13	36.10	36.25	35.63	36.11	36.06	qfq	1,258,065	45,228,123	0.03%
2025-08-12	36.49	36.60	35.68	36.10	36.05	qfq	1,543,830	55,627,716	-0.52%
2025-08-11	35.59	36.31	35.59	36.29	36.24	qfq	1,613,440	58,114,672	1.77%
2025-08-08	35.79	35.94	35.29	35.66	35.61	qfq	1,134,470	40,439,643	0.03%
2025-08-07	36.20	36.26	35.59	35.65	35.60	qfq	1,265,969	45,336,451	-1.22%
2025-08-06	35.50	36.22	35.40	36.09	36.04	qfq	2,013,499	72,002,312	1.66%
2025-08-05	35.48	35.65	35.01	35.50	35.45	qfq	1,311,680	46,330,712	0.80%
2025-08-04	35.06	35.30	34.50	35.22	35.17	qfq	1,403,471	49,181,158	0.31%
2025-08-01	34.00	35.45	33.91	35.11	35.06	qfq	2,334,574	81,544,031	3.57%
2025-07-31	34.28	34.88	33.77	33.90	33.85	qfq	1,196,970	41,064,426	-2.02%
2025-07-30	35.10	35.10	34.15	34.60	34.55	qfq	1,146,280	39,673,445	-1.45%
2025-07-29	34.98	35.28	34.62	35.11	35.06	qfq	999,600	34,884,280	0.26%
2025-07-28	34.96	35.14	34.60	35.02	34.97	qfq	1,047,730	36,618,646	0.14%
2025-07-25	34.84	35.01	34.58	34.97	34.92	qfq	883,630	30,795,959	0.37%
2025-07-24	34.36	34.92	34.27	34.84	34.79	qfq	941,580	32,685,392	1.19%
2025-07-23	34.85	34.98	34.36	34.43	34.38	qfq	1,055,620	36,639,251	-1.32%
2025-07-22	35.05	35.31	34.71	34.89	34.84	qfq	1,309,230	45,771,985	0.00%
2025-07-21	34.56	34.99	34.38	34.89	34.84	qfq	1,026,657	35,709,355	1.07%
2025-07-18	34.77	35.15	34.38	34.52	34.47	qfq	887,310	30,689,194	-0.32%
2025-07-17	34.96	35.55	34.46	34.63	34.58	qfq	1,258,170	43,742,882	-0.63%
2025-07-16	34.60	35.21	34.20	34.85	34.80	qfq	1,606,550	55,855,598	0.72%
2025-07-15	34.68	35.18	34.10	34.60	34.55	qfq	1,495,992	51,745,554	-1.11%
2025-07-14	34.46	35.22	34.18	34.99	34.94	qfq	1,526,910	53,069,300	1.54%
2025-07-11	34.49	34.72	34.12	34.46	34.41	qfq	1,452,450	49,959,963	-0.29%
2025-07-10	34.71	35.34	34.53	34.56	34.51	qfq	1,727,330	60,164,851	-0.75%
2025-07-09	34.88	35.10	34.63	34.82	34.77	qfq	1,983,714	69,087,874	-0.74%
2025-07-08	33.61	35.20	33.60	35.08	35.03	qfq	2,985,750	103,609,099	4.16%
2025-07-07	33.39	33.78	33.15	33.68	33.63	qfq	1,239,260	41,528,864	0.54%
2025-07-04	34.35	35.30	33.50	33.50	33.45	qfq	1,979,330	67,582,825	-1.50%
2025-07-03	33.77	34.19	33.41	34.01	33.96	qfq	1,722,990	58,178,146	0.32%
2025-07-02	33.47	34.32	33.10	33.90	33.85	qfq	2,379,990	80,278,736	1.89%
2025-07-01	33.55	33.55	32.88	33.27	33.22	qfq	757,600	25,135,190	-0.18%
2025-06-30	32.76	33.47	32.76	33.33	33.28	qfq	1,102,260	36,589,598	1.71%
2025-06-27	32.88	33.22	32.68	32.77	32.73	qfq	795,330	26,142,117	0.21%
2025-06-26	33.02	33.25	32.65	32.70	32.66	qfq	747,360	24,639,967	-0.55%
2025-06-25	32.97	33.12	32.63	32.88	32.84	qfq	1,193,490	39,222,923	0.89%
2025-06-24	31.57	32.60	31.57	32.59	32.55	qfq	1,268,070	40,956,459	2.94%
2025-06-23	30.77	31.75	30.63	31.66	31.62	qfq	948,530	29,757,519	1.44%
2025-06-20	31.45	32.73	31.20	31.21	31.17	qfq	1,580,936	50,534,597	-0.35%
2025-06-19	31.79	32.27	31.12	31.32	31.28	qfq	908,440	28,866,715	-1.42%
2025-06-18	31.80	32.15	31.52	31.77	31.73	qfq	650,600	20,650,962	-1.94%
2025-06-17	32.67	32.90	32.29	32.40	31.85	qfq	659,786	21,440,662	-1.16%
2025-06-16	32.13	32.85	32.10	32.78	32.22	qfq	701,430	22,870,090	1.49%
2025-06-13	32.57	33.05	32.22	32.30	31.75	qfq	802,640	26,109,433	-1.61%
2025-06-12	32.89	32.89	32.54	32.83	32.27	qfq	562,200	18,393,271	0.31%
2025-06-11	32.45	33.09	32.27	32.73	32.17	qfq	757,510	24,872,087	1.21%
2025-06-10	32.95	33.17	32.10	32.34	31.79	qfq	843,244	27,536,446	-1.79%
2025-06-09	32.39	32.95	32.37	32.93	32.37	qfq	730,184	23,923,066	1.57%
2025-06-06	32.12	32.47	32.06	32.42	31.87	qfq	580,550	18,736,744	0.93%
2025-06-05	32.20	32.51	31.90	32.12	31.57	qfq	676,124	21,768,695	-0.03%
2025-06-04	31.84	32.32	31.78	32.13	31.58	qfq	501,037	16,090,559	1.13%
2025-06-03	31.50	31.90	31.15	31.77	31.23	qfq	637,197	20,141,470	0.13%
2025-05-30	32.35	32.56	31.70	31.73	31.19	qfq	901,160	28,772,708	-2.46%
2025-05-29	32.66	32.66	31.89	32.53	31.97	qfq	927,240	30,149,807	0.56%
2025-05-28	32.61	32.79	32.13	32.35	31.80	qfq	712,720	23,101,380	-0.77%
2025-05-27	32.56	32.75	32.09	32.60	32.04	qfq	945,580	30,660,335	-0.09%
2025-05-26	32.59	32.98	32.15	32.63	32.07	qfq	1,433,560	46,846,035	1.18%
2025-05-23	33.00	33.18	32.25	32.25	31.70	qfq	1,904,980	62,434,422	-2.24%
2025-05-22	33.37	33.65	32.56	32.99	32.43	qfq	2,287,690	75,564,484	-1.52%
2025-05-21	35.13	35.50	33.21	33.50	32.93	qfq	2,566,140	87,320,553	-1.62%
2025-05-20	33.60	34.05	33.19	34.05	33.47	qfq	1,059,200	35,595,327	1.22%
2025-05-19	33.44	33.79	32.97	33.64	33.06	qfq	1,059,650	35,455,541	0.63%
2025-05-16	32.75	33.66	32.75	33.43	32.86	qfq	1,009,639	33,649,988	1.67%
2025-05-15	33.19	33.41	32.74	32.88	32.32	qfq	826,430	27,258,063	-1.08%
2025-05-14	33.62	33.78	33.06	33.24	32.67	qfq	1,757,850	58,719,168	-1.71%
2025-05-13	34.53	35.49	33.82	33.82	33.24	qfq	2,449,910	84,742,153	-1.37%
2025-05-12	33.32	34.33	33.32	34.29	33.70	qfq	1,581,650	53,832,926	3.47%
2025-05-09	33.12	33.65	32.32	33.14	32.57	qfq	1,778,620	58,748,179	0.39%
2025-05-08	32.43	33.18	32.25	33.01	32.45	qfq	960,820	31,581,950	1.60%
2025-05-07	32.49	32.87	32.18	32.49	31.93	qfq	922,540	30,003,353	0.65%
2025-05-06	31.47	32.38	31.47	32.28	31.73	qfq	738,040	23,659,708	3.30%
2025-04-30	30.78	31.52	30.78	31.25	30.72	qfq	573,030	17,956,118	1.17%
2025-04-29	31.00	31.44	30.50	30.89	30.36	qfq	980,960	30,430,840	-1.78%
2025-04-28	32.10	32.15	31.36	31.45	30.91	qfq	764,524	24,126,927	-2.42%
2025-04-25	31.77	32.77	31.66	32.23	31.68	qfq	960,440	30,931,154	1.48%
2025-04-24	31.58	32.40	31.31	31.76	31.22	qfq	1,468,430	46,841,006	0.57%
2025-04-23	30.94	31.60	30.89	31.58	31.04	qfq	997,940	31,190,237	2.13%
2025-04-22	30.72	31.10	30.50	30.92	30.39	qfq	716,440	22,088,817	0.29%
2025-04-21	30.64	30.87	30.15	30.83	30.30	qfq	823,300	25,225,369	1.38%
2025-04-18	32.15	32.30	30.24	30.41	29.89	qfq	1,045,720	32,142,891	-0.72%
2025-04-17	30.33	30.83	30.05	30.63	30.11	qfq	699,930	21,417,669	1.32%
2025-04-16	30.72	31.00	29.72	30.23	29.71	qfq	810,830	24,536,158	-2.45%
2025-04-15	30.83	31.21	30.73	30.99	30.46	qfq	563,460	17,437,214	-0.03%
2025-04-14	31.47	31.88	30.80	31.00	30.47	qfq	850,210	26,455,679	1.84%
2025-04-11	30.03	30.81	30.01	30.44	29.92	qfq	790,710	24,154,395	0.16%
2025-04-10	30.38	30.98	30.03	30.39	29.87	qfq	1,655,900	50,617,011	3.37%
2025-04-09	28.11	29.65	26.81	29.40	28.90	qfq	1,423,870	40,516,468	2.51%
2025-04-08	27.99	29.46	27.95	28.68	28.19	qfq	1,552,790	44,309,302	4.56%
2025-04-07	32.00	32.99	27.32	27.43	26.96	qfq	2,527,030	73,853,803	-19.68%
2025-04-03	34.17	34.81	33.76	34.15	33.57	qfq	874,530	29,965,431	-1.24%
2025-04-02	34.46	35.24	34.15	34.58	33.99	qfq	793,930	27,606,498	0.46%
2025-04-01	33.94	35.00	33.90	34.42	33.83	qfq	1,108,420	38,244,962	2.17%
2025-03-31	35.02	35.10	33.35	33.69	33.11	qfq	1,219,760	41,337,783	-3.22%
2025-03-28	35.55	36.89	34.79	34.81	34.21	qfq	1,504,420	53,767,294	-1.81%
2025-03-27	35.84	35.90	34.93	35.45	34.84	qfq	1,280,030	45,283,769	-1.42%
2025-03-26	34.80	36.51	34.65	35.96	35.35	qfq	1,829,010	65,655,536	3.10%
2025-03-25	34.65	35.53	34.48	34.88	34.28	qfq	1,103,470	38,663,790	0.66%
2025-03-24	36.08	36.58	33.66	34.65	34.06	qfq	1,830,802	63,821,897	-4.33%
2025-03-21	37.05	37.05	36.10	36.22	35.60	qfq	1,294,950	47,236,942	-1.79%
2025-03-20	36.97	37.46	36.71	36.88	36.25	qfq	1,589,270	58,807,721	0.08%
2025-03-19	36.83	37.38	36.30	36.85	36.22	qfq	1,516,500	55,786,395	0.05%
2025-03-18	36.32	36.85	36.32	36.83	36.20	qfq	1,288,080	47,275,561	0.82%
2025-03-17	36.43	36.77	36.33	36.53	35.91	qfq	1,407,252	51,423,262	0.61%
2025-03-14	35.76	36.61	35.32	36.31	35.69	qfq	1,605,890	58,014,939	1.59%
2025-03-13	36.15	36.28	35.27	35.74	35.13	qfq	1,109,440	39,577,405	-1.49%
2025-03-12	35.96	36.34	35.69	36.28	35.66	qfq	1,184,700	42,736,452	0.83%
2025-03-11	35.63	36.12	35.36	35.98	35.36	qfq	949,620	33,850,193	-0.14%
2025-03-10	35.54	36.44	35.45	36.03	35.41	qfq	1,184,620	42,677,034	1.78%
2025-03-07	35.62	36.12	35.22	35.40	34.79	qfq	1,065,980	37,874,345	-1.01%
2025-03-06	35.24	36.03	35.10	35.76	35.15	qfq	1,367,710	48,856,877	1.48%
2025-03-05	35.36	35.36	34.39	35.24	34.64	qfq	1,083,720	37,759,838	-0.34%
2025-03-04	34.61	35.38	34.50	35.36	34.76	qfq	1,011,640	35,406,911	1.67%
2025-03-03	34.50	35.68	34.49	34.78	34.19	qfq	1,391,940	49,067,610	0.69%
2025-02-28	35.66	36.11	34.48	34.54	33.95	qfq	1,502,680	52,973,891	-3.60%
2025-02-27	36.11	36.31	35.12	35.83	35.22	qfq	1,812,260	64,818,876	-1.43%
2025-02-26	35.54	36.48	35.54	36.35	35.73	qfq	1,907,498	68,876,981	2.28%
2025-02-25	35.08	35.99	35.06	35.54	34.93	qfq	1,593,352	56,697,549	0.20%
2025-02-24	35.55	35.63	34.92	35.47	34.86	qfq	1,101,820	38,932,715	-0.08%
2025-02-21	35.10	35.63	34.82	35.50	34.89	qfq	1,529,360	53,932,010	1.14%
2025-02-20	34.73	35.10	34.38	35.10	34.50	qfq	1,115,470	38,676,765	0.86%
2025-02-19	34.10	34.93	34.00	34.80	34.21	qfq	1,159,250	40,141,563	1.72%
2025-02-18	35.07	35.60	34.18	34.21	33.63	qfq	1,504,690	52,592,412	-1.72%
2025-02-17	34.61	35.19	34.53	34.81	34.21	qfq	1,025,550	35,704,587	-0.11%
2025-02-14	34.77	35.55	34.74	34.85	34.25	qfq	1,324,164	46,425,707	-0.09%
2025-02-13	34.67	35.71	34.21	34.88	34.28	qfq	2,211,530	77,635,888	0.63%
2025-02-12	34.52	34.85	34.10	34.66	34.07	qfq	1,010,760	34,837,422	0.17%
2025-02-11	35.00	35.24	34.51	34.60	34.01	qfq	1,083,150	37,680,820	-0.57%
2025-02-10	34.55	34.82	34.12	34.80	34.21	qfq	1,187,980	40,928,452	0.72%
2025-02-07	33.90	35.15	33.80	34.55	33.96	qfq	1,952,100	67,664,391	2.07%
2025-02-06	32.62	33.85	32.56	33.85	33.27	qfq	1,314,305	43,794,611	3.36%
2025-02-05	32.68	33.10	32.55	32.75	32.19	qfq	627,130	20,543,001	0.21%
2025-01-27	33.30	33.54	32.67	32.68	32.12	qfq	724,500	23,913,654	-1.48%
2025-01-24	32.57	33.30	32.43	33.17	32.60	qfq	1,015,104	33,499,016	1.84%
2025-01-23	32.70	33.38	32.51	32.57	32.01	qfq	1,122,200	36,962,573	0.80%
2025-01-22	32.76	32.96	32.21	32.31	31.76	qfq	508,070	16,467,232	-1.49%
2025-01-21	33.30	33.49	32.54	32.80	32.24	qfq	674,650	22,116,561	-1.35%
2025-01-20	33.30	33.87	33.03	33.25	32.68	qfq	807,590	26,895,557	0.76%
2025-01-17	32.80	33.32	32.51	33.00	32.44	qfq	987,486	32,497,357	0.00%
2025-01-16	33.10	33.85	32.68	33.00	32.44	qfq	1,294,636	42,954,020	-0.66%
2025-01-15	32.80	34.10	32.24	33.22	32.65	qfq	1,879,536	62,499,229	1.62%
2025-01-14	31.53	32.88	31.30	32.69	32.13	qfq	1,116,150	36,075,356	4.61%
2025-01-13	31.25	31.49	30.42	31.25	30.72	qfq	704,360	21,892,413	-0.41%
2025-01-10	32.92	33.07	31.38	31.38	30.84	qfq	856,100	27,524,039	-4.71%
2025-01-09	32.70	33.73	32.70	32.93	32.37	qfq	826,180	27,421,561	-0.60%
2025-01-08	32.95	33.45	32.22	33.13	32.56	qfq	938,460	30,918,610	-0.42%
2025-01-07	32.49	33.30	31.93	33.27	32.70	qfq	1,218,760	39,814,852	2.40%
2025-01-06	32.13	33.00	31.01	32.49	31.93	qfq	1,081,000	34,897,225	1.15%
2025-01-03	33.83	34.24	32.07	32.12	31.57	qfq	1,311,860	43,332,130	-4.86%
2025-01-02	34.85	35.28	33.50	33.76	33.18	qfq	1,399,224	48,011,339	-3.40%
2024-12-31	36.38	36.70	34.83	34.95	34.35	qfq	1,588,016	56,341,505	-3.98%
2024-12-30	37.37	37.37	36.16	36.40	35.78	qfq	1,885,830	69,109,850	-3.55%
2024-12-27	37.97	38.45	37.21	37.74	37.09	qfq	2,525,980	95,071,032	-0.58%
2024-12-26	36.91	38.22	36.41	37.96	37.31	qfq	2,905,690	109,716,525	2.10%
2024-12-25	37.40	38.68	36.66	37.18	36.54	qfq	3,375,800	126,104,559	-1.72%
2024-12-24	35.30	40.56	35.29	37.83	37.18	qfq	5,081,780	193,713,994	8.21%
2024-12-23	36.39	36.49	34.86	34.96	34.36	qfq	1,167,710	41,553,965	-3.37%
2024-12-20	35.53	36.65	35.51	36.18	35.56	qfq	1,021,060	36,902,656	1.49%
2024-12-19	35.05	35.68	34.75	35.65	35.04	qfq	918,920	32,358,132	0.56%
2024-12-18	35.90	35.90	35.11	35.45	34.84	qfq	780,860	27,705,935	-0.17%
2024-12-17	36.99	36.99	35.45	35.51	34.90	qfq	1,219,526	43,938,750	-4.03%
2024-12-16	37.27	37.87	36.70	37.00	36.37	qfq	1,132,460	42,159,514	-0.78%
2024-12-13	38.51	38.53	37.21	37.29	36.65	qfq	1,550,270	58,613,658	-3.89%
2024-12-12	38.18	39.10	37.80	38.80	38.14	qfq	2,058,136	79,328,346	1.84%
2024-12-11	38.04	38.22	37.60	38.10	37.45	qfq	1,003,460	38,084,235	0.40%
2024-12-10	38.50	38.90	37.76	37.95	37.30	qfq	1,582,460	60,536,675	1.07%
2024-12-09	37.84	37.98	37.06	37.55	36.91	qfq	1,187,060	44,596,016	-0.79%
2024-12-06	38.07	38.13	37.00	37.85	37.20	qfq	1,372,520	51,616,929	-0.58%
2024-12-05	37.61	38.23	37.48	38.07	37.42	qfq	1,072,320	40,630,109	1.01%
2024-12-04	38.70	38.70	37.43	37.69	37.05	qfq	1,516,520	57,725,865	-3.21%
2024-12-03	39.12	39.92	38.62	38.94	38.27	qfq	1,894,210	74,173,946	0.21%
2024-12-02	38.30	38.86	37.55	38.86	38.20	qfq	1,643,320	63,020,488	0.99%
2024-11-29	38.09	38.85	37.53	38.48	37.82	qfq	1,333,470	51,126,055	1.02%
2024-11-28	37.80	38.79	37.58	38.09	37.44	qfq	1,247,240	47,813,979	0.45%
2024-11-27	36.90	37.97	36.03	37.92	37.27	qfq	1,227,410	45,340,275	2.18%
2024-11-26	37.68	38.58	37.01	37.11	36.48	qfq	1,027,750	38,775,644	-1.51%
2024-11-25	36.60	37.76	36.60	37.68	37.04	qfq	1,284,880	47,896,416	2.67%
2024-11-22	38.91	39.15	36.66	36.70	36.07	qfq	1,693,260	64,300,979	-6.28%
2024-11-21	39.39	40.12	38.51	39.16	38.49	qfq	1,756,610	69,007,015	1.01%
2024-11-20	38.60	38.98	37.90	38.77	38.11	qfq	1,570,090	60,411,279	0.08%
2024-11-19	37.31	38.74	37.31	38.74	38.08	qfq	1,619,140	61,599,235	4.36%
2024-11-18	38.44	38.69	36.62	37.12	36.49	qfq	1,931,120	72,363,249	-3.43%
2024-11-15	40.18	40.50	38.44	38.44	37.78	qfq	2,195,799	86,451,518	-4.66%
2024-11-14	42.65	42.96	40.00	40.32	39.63	qfq	2,409,030	99,524,540	-5.51%
2024-11-13	41.77	42.76	41.00	42.67	41.94	qfq	2,543,330	106,927,232	1.38%
2024-11-12	43.27	44.24	41.52	42.09	41.37	qfq	3,870,958	165,546,392	-2.23%
2024-11-11	40.85	43.30	40.63	43.05	42.31	qfq	4,107,570	173,909,995	4.36%
2024-11-08	40.56	42.15	40.56	41.25	40.54	qfq	3,526,760	145,383,669	1.88%
2024-11-07	39.78	40.65	38.76	40.49	39.80	qfq	2,900,850	115,432,643	0.60%
2024-11-06	39.80	41.81	39.61	40.25	39.56	qfq	3,460,160	141,113,961	0.70%
2024-11-05	38.90	40.15	38.89	39.97	39.29	qfq	2,583,230	102,825,309	2.23%
2024-11-04	38.75	39.38	37.75	39.10	38.43	qfq	1,748,750	67,896,700	1.56%
2024-11-01	40.18	41.03	38.35	38.50	37.84	qfq	3,048,210	119,845,666	-6.17%
2024-10-31	41.50	42.36	40.72	41.03	40.33	qfq	4,139,029	172,050,903	1.06%
2024-10-30	39.58	41.38	39.00	40.60	39.91	qfq	3,179,120	128,273,181	1.45%
2024-10-29	42.00	43.90	39.99	40.02	39.34	qfq	4,953,240	207,089,066	-3.43%
2024-10-28	43.00	43.00	40.64	41.44	40.73	qfq	5,630,196	232,462,047	-2.52%
2024-10-25	38.13	43.50	38.06	42.51	41.78	qfq	8,301,276	343,737,824	11.99%
2024-10-24	39.02	39.02	37.70	37.96	37.31	qfq	3,676,280	140,391,212	-5.19%
2024-10-23	38.95	41.83	38.12	40.04	39.36	qfq	5,757,784	229,065,275	2.22%
2024-10-22	37.82	39.58	37.25	39.17	38.50	qfq	4,148,209	159,548,179	2.11%
2024-10-21	37.10	39.67	37.07	38.36	37.70	qfq	3,753,132	143,769,076	4.15%
2024-10-18	35.16	37.65	35.00	36.83	36.20	qfq	2,848,406	103,286,024	4.39%
2024-10-17	35.76	36.36	35.23	35.28	34.68	qfq	1,717,870	61,472,640	-0.59%
2024-10-16	35.60	36.10	35.03	35.49	34.88	qfq	1,603,240	56,965,233	-1.85%
2024-10-15	37.13	37.53	36.00	36.16	35.54	qfq	2,138,603	78,647,779	-2.61%
2024-10-14	36.03	37.47	35.62	37.13	36.50	qfq	2,807,180	102,858,950	4.89%
2024-10-11	37.07	37.49	34.73	35.40	34.79	qfq	2,602,199	93,357,342	-5.68%
2024-10-10	38.32	40.30	37.50	37.53	36.89	qfq	2,939,711	113,350,059	-2.01%
2024-10-09	41.95	42.99	38.30	38.30	37.65	qfq	4,067,170	165,697,628	-14.32%
2024-10-08	47.49	47.49	41.14	44.70	43.94	qfq	5,456,185	242,199,619	10.86%
2024-09-30	36.10	40.99	35.49	40.32	39.63	qfq	5,328,151	203,124,332	15.04%
2024-09-27	33.06	35.94	32.77	35.05	34.45	qfq	4,189,710	143,722,374	8.01%
2024-09-26	31.00	32.48	31.00	32.45	31.90	qfq	2,259,384	71,806,806	3.87%
2024-09-25	31.53	32.18	31.10	31.24	30.71	qfq	2,264,223	71,641,631	0.19%
2024-09-24	30.00	31.23	29.66	31.18	30.65	qfq	2,478,110	75,975,143	3.93%
2024-09-23	30.23	30.43	29.80	30.00	29.49	qfq	1,044,950	31,351,120	-0.76%
2024-09-20	30.77	30.99	29.88	30.23	29.71	qfq	1,586,660	48,047,850	-2.07%
2024-09-19	31.04	31.62	30.42	30.87	30.34	qfq	1,669,420	51,873,713	0.95%
2024-09-18	31.02	31.09	30.22	30.58	30.06	qfq	1,628,150	49,827,095	-2.27%
2024-09-13	33.13	33.40	31.22	31.29	30.76	qfq	2,681,960	86,193,058	-5.95%
2024-09-12	33.00	34.37	32.74	33.27	32.70	qfq	3,230,692	108,723,047	-0.03%
2024-09-11	32.56	33.61	32.50	33.28	32.71	qfq	2,876,321	95,403,566	1.77%
2024-09-10	32.36	33.33	32.24	32.70	32.14	qfq	2,357,881	77,064,871	1.55%
2024-09-09	32.99	33.16	32.00	32.20	31.65	qfq	2,179,271	70,681,870	-2.57%
2024-09-06	34.18	34.70	32.75	33.05	32.49	qfq	4,155,576	139,320,024	-5.11%
2024-09-05	34.36	36.25	34.34	34.83	34.23	qfq	4,644,466	164,000,339	0.03%
2024-09-04	34.70	35.56	34.06	34.82	34.22	qfq	3,855,390	134,262,415	-1.05%
2024-09-03	35.27	35.50	34.40	35.19	34.59	qfq	4,416,936	154,280,567	-0.31%
2024-09-02	35.67	37.33	35.29	35.30	34.70	qfq	6,447,104	232,238,244	-3.53%
2024-08-30	35.86	40.36	35.15	36.59	35.96	qfq	10,368,271	379,830,493	5.81%
2024-08-29	29.00	34.58	28.59	34.58	33.99	qfq	4,367,263	144,585,589	19.99%
2024-08-28	28.32	29.25	28.08	28.82	28.33	qfq	1,090,970	31,229,253	1.09%
2024-08-27	29.15	29.48	27.91	28.51	28.02	qfq	1,720,655	49,223,658	-3.39%
2024-08-26	28.56	30.07	28.56	29.51	29.01	qfq	1,143,530	33,841,060	3.11%
2024-08-23	29.04	29.34	28.41	28.62	28.13	qfq	850,259	24,454,692	-1.85%
2024-08-22	30.01	30.37	29.05	29.16	28.66	qfq	1,026,690	30,453,827	-2.61%
2024-08-21	30.30	30.66	29.81	29.94	29.43	qfq	930,020	28,113,023	-1.51%
2024-08-20	31.50	31.79	30.31	30.40	29.88	qfq	1,214,750	37,473,817	-3.49%
2024-08-19	32.21	32.21	31.46	31.50	30.96	qfq	1,095,520	34,757,300	-2.05%
2024-08-16	32.68	32.88	32.02	32.16	31.61	qfq	1,412,700	45,802,328	-1.86%
2024-08-15	31.71	33.70	31.26	32.77	32.21	qfq	2,044,570	66,461,214	2.15%
2024-08-14	32.40	33.33	31.85	32.08	31.53	qfq	1,438,870	46,548,035	-1.87%
2024-08-13	31.62	32.99	30.88	32.69	32.13	qfq	2,191,740	69,867,485	2.09%
2024-08-12	34.13	34.34	31.91	32.02	31.47	qfq	2,175,944	71,718,595	-3.47%
2024-08-09	34.00	34.32	33.04	33.17	32.60	qfq	2,778,320	93,168,408	-3.32%
2024-08-08	32.70	35.34	32.42	34.31	33.72	qfq	4,583,834	156,745,326	4.13%
2024-08-07	32.50	33.19	32.27	32.95	32.39	qfq	1,584,120	51,785,049	0.40%
2024-08-06	31.50	32.95	31.15	32.82	32.26	qfq	2,210,840	71,726,805	5.53%
2024-08-05	31.57	32.60	31.00	31.10	30.57	qfq	1,314,000	41,836,151	-2.48%
2024-08-02	32.45	33.19	31.80	31.89	31.34	qfq	1,169,060	37,878,218	-2.77%
2024-08-01	32.77	32.95	32.35	32.80	32.24	qfq	1,383,040	45,190,192	-0.06%
2024-07-31	31.69	32.85	31.41	32.82	32.26	qfq	1,454,550	47,046,860	3.60%
2024-07-30	31.59	32.06	31.21	31.68	31.14	qfq	963,240	30,468,784	-0.38%
2024-07-29	32.30	32.86	31.42	31.80	31.26	qfq	1,113,600	35,396,232	-2.06%
2024-07-26	32.33	32.78	32.05	32.47	31.91	qfq	2,065,830	67,019,071	-1.52%
2024-07-25	31.00	33.85	30.87	32.97	32.41	qfq	3,034,220	99,200,126	5.61%
2024-07-24	31.50	31.88	30.85	31.22	30.69	qfq	940,590	29,489,360	-1.82%
2024-07-23	32.46	32.59	31.20	31.80	31.26	qfq	1,158,150	37,097,520	-2.48%
2024-07-22	33.10	33.49	32.36	32.61	32.05	qfq	1,193,110	39,145,594	-1.15%
2024-07-19	31.25	33.09	31.02	32.99	32.43	qfq	1,720,540	55,938,456	2.97%
2024-07-18	30.92	32.80	30.50	32.04	31.49	qfq	1,593,820	50,285,289	0.85%
2024-07-17	32.40	33.30	31.75	31.77	31.23	qfq	1,508,330	49,228,714	-0.41%
2024-07-16	31.55	32.33	31.51	31.90	31.35	qfq	744,000	23,716,480	0.50%
2024-07-15	32.73	32.83	31.69	31.74	31.20	qfq	1,277,440	41,010,001	-4.31%
2024-07-12	32.53	34.06	32.51	33.17	32.60	qfq	1,976,220	65,788,988	1.56%
2024-07-11	31.88	32.98	31.50	32.66	32.10	qfq	1,626,220	52,725,771	3.91%
2024-07-10	30.61	32.60	30.41	31.43	30.89	qfq	1,595,610	50,941,435	1.95%
2024-07-09	30.29	30.97	29.51	30.83	30.30	qfq	994,470	30,104,556	1.58%
2024-07-08	31.06	31.30	30.20	30.35	29.83	qfq	673,030	20,663,949	-3.07%
2024-07-05	31.00	31.60	30.73	31.31	30.77	qfq	560,640	17,475,186	0.87%
2024-07-04	32.20	32.41	30.95	31.04	30.51	qfq	629,923	19,933,270	-3.60%
2024-07-03	32.70	32.70	31.89	32.20	31.65	qfq	576,790	18,624,285	-1.53%
2024-07-02	33.00	33.16	32.54	32.70	32.14	qfq	535,490	17,574,233	-1.39%
2024-07-01	32.37	33.72	32.26	33.16	32.59	qfq	971,180	32,052,853	1.97%
2024-06-28	32.35	33.16	31.90	32.52	31.96	qfq	746,287	24,480,665	0.68%
2024-06-27	33.10	33.26	32.30	32.30	31.75	qfq	620,387	20,316,430	-2.68%
2024-06-26	32.06	33.25	31.00	33.19	32.62	qfq	917,950	29,914,625	3.52%
2024-06-25	32.44	32.67	31.61	32.06	31.51	qfq	981,840	31,420,845	-1.26%
2024-06-24	34.01	34.06	32.33	32.47	31.91	qfq	1,572,910	52,163,815	-6.45%
2024-06-21	35.09	35.60	34.50	34.71	34.12	qfq	1,171,000	40,959,473	0.03%
2024-06-20	35.45	35.69	34.65	34.70	34.11	qfq	1,132,780	39,834,652	-2.34%
2024-06-19	36.71	36.90	35.49	35.53	34.92	qfq	1,230,990	44,222,678	-3.50%
2024-06-18	36.79	37.07	36.50	36.82	36.19	qfq	967,700	35,564,332	0.16%
2024-06-17	36.04	36.99	35.82	36.76	36.13	qfq	877,780	32,056,827	0.80%
2024-06-14	36.33	37.20	35.86	36.47	35.85	qfq	1,009,638	36,942,771	-0.95%
2024-06-13	36.30	37.65	36.00	36.82	35.90	qfq	1,676,848	62,029,739	1.52%
2024-06-12	35.78	36.47	35.60	36.27	35.36	qfq	830,710	29,985,268	0.75%
2024-06-11	35.03	36.15	34.32	36.00	35.10	qfq	834,210	29,495,714	1.93%
2024-06-07	35.16	35.74	34.91	35.32	34.43	qfq	945,270	33,359,705	1.26%
2024-06-06	37.09	37.44	34.50	34.88	34.00	qfq	1,837,294	65,681,431	-5.32%
2024-06-05	37.70	38.19	36.82	36.84	35.92	qfq	1,084,080	40,619,310	-3.59%
2024-06-04	37.93	38.25	36.53	38.21	37.25	qfq	1,493,400	55,998,365	1.62%
2024-06-03	38.53	38.94	37.17	37.60	36.66	qfq	1,896,878	71,836,679	-4.25%
2024-05-31	38.81	39.46	38.42	39.27	38.28	qfq	1,749,630	68,209,042	1.00%
2024-05-30	40.55	40.55	38.80	38.88	37.90	qfq	2,590,101	101,962,129	-3.28%
2024-05-29	38.66	41.67	38.66	40.20	39.19	qfq	4,054,748	165,013,594	2.50%
2024-05-28	38.10	39.87	37.88	39.22	38.24	qfq	2,387,664	92,892,517	1.40%
2024-05-27	39.95	40.50	37.51	38.68	37.71	qfq	2,503,130	96,569,878	-2.30%
2024-05-24	39.96	41.62	39.54	39.59	38.60	qfq	3,829,985	155,597,250	0.20%
2024-05-23	40.33	40.95	39.27	39.51	38.52	qfq	3,526,579	140,510,114	-4.61%
2024-05-22	37.35	42.24	37.35	41.42	40.38	qfq	5,446,034	216,888,794	11.86%
2024-05-21	37.23	37.40	36.71	37.03	36.10	qfq	679,740	25,142,752	-0.86%
2024-05-20	37.50	37.87	37.14	37.35	36.41	qfq	809,130	30,348,145	-0.03%
2024-05-17	36.62	37.41	36.33	37.36	36.42	qfq	1,064,654	39,374,470	1.16%
2024-05-16	37.29	37.79	36.87	36.93	36.00	qfq	1,322,770	49,273,566	-1.15%
2024-05-15	37.95	39.60	37.29	37.36	36.42	qfq	1,403,744	53,889,210	-1.09%
2024-05-14	37.90	38.30	37.63	37.77	36.82	qfq	959,309	36,432,255	0.45%
2024-05-13	37.55	38.16	37.06	37.60	36.66	qfq	1,097,971	41,311,564	-1.18%
2024-05-10	38.89	38.95	37.88	38.05	37.09	qfq	1,258,796	48,099,601	-2.16%
2024-05-09	37.77	39.61	37.77	38.89	37.91	qfq	1,785,294	69,574,265	2.59%
2024-05-08	38.57	39.31	37.80	37.91	36.96	qfq	1,708,569	65,782,068	-2.09%
2024-05-07	38.42	38.80	37.95	38.72	37.75	qfq	1,539,499	59,076,504	0.78%
2024-05-06	38.15	38.83	38.00	38.42	37.46	qfq	1,369,786	52,555,424	1.56%
2024-04-30	37.78	38.16	37.33	37.83	36.88	qfq	1,395,296	52,705,971	-0.92%
2024-04-29	36.69	38.47	36.55	38.18	37.22	qfq	1,995,811	75,373,767	3.67%
2024-04-26	35.74	37.17	35.38	36.83	35.91	qfq	1,927,224	69,991,967	1.80%
2024-04-25	35.75	36.39	35.18	36.18	35.27	qfq	1,604,270	57,637,189	0.92%
2024-04-24	36.00	36.00	34.78	35.85	34.95	qfq	2,034,604	71,799,514	-2.05%
2024-04-23	35.78	36.74	35.50	36.60	35.68	qfq	1,515,122	54,796,597	2.32%
2024-04-22	35.36	36.50	34.78	35.77	34.87	qfq	1,020,713	36,600,931	0.90%
2024-04-19	36.24	36.31	35.39	35.45	34.56	qfq	747,383	26,692,017	-2.72%
2024-04-18	36.81	37.10	35.93	36.44	35.53	qfq	1,016,743	37,227,139	-0.65%
2024-04-17	35.02	36.71	35.02	36.68	35.76	qfq	1,173,780	42,503,541	6.75%
2024-04-16	36.88	36.93	34.03	34.36	33.50	qfq	1,292,338	45,394,040	-7.71%
2024-04-15	38.10	39.11	36.53	37.23	36.30	qfq	1,039,860	39,225,909	-2.16%
2024-04-12	38.86	39.00	38.01	38.05	37.09	qfq	640,830	24,608,116	-1.30%
2024-04-11	38.80	39.65	38.18	38.55	37.58	qfq	698,943	27,167,035	-0.77%
2024-04-10	40.10	40.29	38.40	38.85	37.87	qfq	831,320	32,527,706	-3.60%
2024-04-09	39.34	40.50	39.34	40.30	39.29	qfq	789,691	31,654,835	2.41%
2024-04-08	41.26	41.26	39.28	39.35	38.36	qfq	804,480	32,111,729	-4.16%
2024-04-03	41.98	41.98	40.91	41.06	40.03	qfq	851,340	35,147,937	-1.82%
2024-04-02	42.02	42.18	41.12	41.82	40.77	qfq	1,080,815	45,031,005	-0.38%
2024-04-01	40.26	42.19	40.13	41.98	40.93	qfq	1,438,758	59,413,144	4.85%
2024-03-29	39.16	40.18	39.03	40.04	39.03	qfq	1,279,790	50,718,008	-1.06%
2024-03-28	40.05	41.35	40.00	40.47	39.45	qfq	1,419,820	57,833,766	0.87%
2024-03-27	42.60	42.86	40.12	40.12	39.11	qfq	1,197,370	49,739,884	-6.57%
2024-03-26	42.52	43.11	41.50	42.94	41.86	qfq	1,356,557	57,381,542	0.80%
2024-03-25	43.36	44.86	42.50	42.60	41.53	qfq	1,342,981	58,763,363	-2.87%
2024-03-22	45.01	45.38	43.51	43.86	42.76	qfq	1,696,893	74,918,219	-3.46%
2024-03-21	46.34	46.34	44.90	45.43	44.29	qfq	1,619,820	73,764,210	-2.03%
2024-03-20	45.25	46.99	45.20	46.37	45.21	qfq	1,679,676	77,507,160	1.47%
2024-03-19	46.26	46.90	45.60	45.70	44.55	qfq	1,779,782	82,288,445	-0.57%
2024-03-18	45.34	46.00	44.42	45.96	44.81	qfq	1,973,111	89,338,703	2.13%
2024-03-15	44.67	45.30	44.15	45.00	43.87	qfq	1,298,230	57,958,734	0.22%
2024-03-14	45.85	46.26	43.96	44.90	43.77	qfq	1,788,545	80,706,863	-2.07%
2024-03-13	45.75	46.28	45.60	45.85	44.70	qfq	1,301,278	59,643,593	-0.76%
2024-03-12	46.00	46.52	45.60	46.20	45.04	qfq	2,177,205	100,005,991	-0.79%
2024-03-11	45.37	46.83	44.90	46.57	45.40	qfq	3,491,520	160,405,613	4.42%
2024-03-08	42.79	46.55	42.75	44.60	43.48	qfq	2,978,388	133,984,309	3.94%
2024-03-07	44.56	44.56	42.65	42.91	41.83	qfq	1,746,162	76,090,364	-3.75%
2024-03-06	42.57	45.50	42.47	44.58	43.46	qfq	2,400,230	105,847,901	3.67%
2024-03-05	44.00	44.01	42.80	43.00	41.92	qfq	2,163,775	93,593,326	-3.65%
2024-03-04	45.37	45.73	43.90	44.63	43.51	qfq	2,199,792	98,224,265	-2.41%
2024-03-01	45.70	46.75	44.50	45.73	44.58	qfq	2,930,669	132,928,377	-0.80%
2024-02-29	42.81	46.49	42.71	46.10	44.94	qfq	2,664,632	119,861,662	5.73%
2024-02-28	45.90	48.00	43.60	43.60	42.51	qfq	3,385,073	156,903,717	-4.15%
2024-02-27	43.29	45.50	43.10	45.49	44.35	qfq	2,026,940	90,304,264	3.25%
2024-02-26	43.30	44.92	43.00	44.06	42.95	qfq	2,116,228	92,851,663	0.36%
2024-02-23	42.48	44.88	42.48	43.90	42.80	qfq	2,418,928	105,573,028	3.39%
2024-02-22	42.00	43.93	41.80	42.46	41.39	qfq	2,106,520	90,025,434	2.14%
2024-02-21	40.50	42.70	39.50	41.57	40.53	qfq	2,207,202	91,618,885	1.12%
2024-02-20	40.17	41.44	38.80	41.11	40.08	qfq	1,507,670	60,638,837	1.11%
2024-02-19	40.10	41.68	39.00	40.66	39.64	qfq	1,565,910	63,381,085	2.08%
2024-02-08	36.50	40.90	36.11	39.83	38.83	qfq	2,328,534	89,979,025	10.95%
2024-02-07	37.11	38.60	35.80	35.90	35.00	qfq	1,971,340	73,296,873	-2.58%
2024-02-06	34.05	37.80	33.72	36.85	35.92	qfq	1,949,456	69,566,756	5.59%
2024-02-05	39.00	39.33	33.64	34.90	34.02	qfq	2,352,650	84,717,156	-11.69%
2024-02-02	41.40	41.88	38.02	39.52	38.53	qfq	2,356,742	94,562,678	-4.73%
2024-02-01	40.49	42.77	39.91	41.48	40.44	qfq	1,793,675	74,924,798	0.97%
2024-01-31	44.06	44.70	40.89	41.08	40.05	qfq	2,113,564	90,171,459	-6.42%
2024-01-30	45.88	46.76	43.80	43.90	42.80	qfq	1,875,228	84,756,853	-4.71%
2024-01-29	49.66	50.70	45.92	46.07	44.91	qfq	2,383,509	113,773,250	-7.14%
2024-01-26	49.44	51.53	49.11	49.61	48.36	qfq	1,848,385	93,045,295	-1.55%
2024-01-25	49.51	50.42	47.66	50.39	49.13	qfq	2,184,835	107,433,456	1.76%
2024-01-24	50.40	50.48	47.42	49.52	48.28	qfq	2,157,597	105,365,051	-1.04%
2024-01-23	48.00	52.38	47.01	50.04	48.78	qfq	2,709,615	135,612,134	4.03%
2024-01-22	50.21	50.66	47.41	48.10	46.89	qfq	2,166,831	106,476,829	-5.11%
2024-01-19	52.85	53.95	50.68	50.69	49.42	qfq	2,250,925	116,476,210	-5.07%
2024-01-18	51.64	53.50	51.35	53.40	52.06	qfq	2,558,051	134,925,434	1.71%
2024-01-17	55.57	55.58	52.26	52.50	51.18	qfq	2,689,011	143,606,351	-6.08%
2024-01-16	54.23	56.59	53.66	55.90	54.50	qfq	3,106,480	172,080,550	2.38%
2024-01-15	55.79	55.81	53.80	54.60	53.23	qfq	2,791,104	152,680,068	-3.79%
2024-01-12	56.35	59.40	55.20	56.75	55.33	qfq	4,790,773	275,990,424	0.05%
2024-01-11	56.66	57.55	55.60	56.72	55.30	qfq	4,031,703	228,026,543	-1.77%
2024-01-10	56.26	58.98	55.61	57.74	56.29	qfq	5,013,855	290,046,637	0.70%
2024-01-09	54.45	58.56	53.70	57.34	55.90	qfq	5,165,732	291,074,586	6.07%
2024-01-08	53.40	57.00	53.40	54.06	52.70	qfq	3,220,799	178,174,742	-0.02%
2024-01-05	56.25	57.36	53.29	54.07	52.71	qfq	3,709,357	203,542,876	-3.79%
2024-01-04	57.09	57.60	55.70	56.20	54.79	qfq	3,318,042	187,102,752	-3.22%
2024-01-03	55.65	60.45	55.65	58.07	56.61	qfq	5,470,774	317,844,953	2.78%
2024-01-02	57.39	58.00	55.86	56.50	55.08	qfq	4,383,830	248,900,352	-3.00%
2023-12-29	60.00	61.40	56.80	58.25	56.79	qfq	8,666,478	507,459,386	2.26%
2023-12-28	47.50	56.96	47.38	56.96	55.53	qfq	6,633,372	357,498,062	19.99%
2023-12-27	48.65	48.66	46.50	47.47	46.28	qfq	1,355,005	64,116,182	-2.90%
2023-12-26	48.36	49.59	47.62	48.89	47.66	qfq	1,490,217	72,220,584	-1.03%
2023-12-25	49.92	50.24	48.51	49.40	48.16	qfq	1,631,877	80,405,523	-1.04%
2023-12-22	48.01	50.68	46.63	49.92	48.67	qfq	2,681,491	131,080,433	3.35%
2023-12-21	46.05	49.01	45.52	48.30	47.09	qfq	2,035,972	97,060,009	4.89%
2023-12-20	46.25	46.73	45.92	46.05	44.89	qfq	447,080	20,688,217	-0.54%
2023-12-19	46.00	47.35	45.61	46.30	45.14	qfq	575,340	26,715,038	0.81%
2023-12-18	46.00	47.10	45.76	45.93	44.78	qfq	822,919	38,292,704	-1.01%
2023-12-15	46.98	47.58	46.23	46.40	45.24	qfq	652,220	30,585,572	-0.11%
2023-12-14	46.63	47.40	46.31	46.45	45.28	qfq	499,170	23,377,193	0.09%
2023-12-13	47.52	47.53	46.39	46.41	45.24	qfq	500,230	23,352,950	-2.27%
2023-12-12	47.93	47.93	47.21	47.49	46.30	qfq	350,160	16,635,504	-0.57%
2023-12-11	47.18	47.76	46.26	47.76	46.56	qfq	553,662	26,032,823	1.19%
2023-12-08	47.48	48.02	47.16	47.20	46.02	qfq	410,270	19,468,659	-0.59%
2023-12-07	47.91	47.98	47.02	47.48	46.29	qfq	485,540	22,984,250	-0.57%
2023-12-06	47.10	48.60	47.00	47.75	46.55	qfq	652,160	31,361,589	0.80%
2023-12-05	48.45	48.79	47.35	47.37	46.18	qfq	761,500	36,517,029	-3.13%
2023-12-04	49.22	49.38	48.73	48.90	47.67	qfq	515,140	25,228,929	-0.71%
2023-12-01	49.67	49.80	48.56	49.25	48.01	qfq	631,840	30,992,821	-0.38%
2023-11-30	50.30	50.48	49.00	49.44	48.20	qfq	658,031	32,645,071	-1.77%
2023-11-29	50.53	51.29	50.13	50.33	49.07	qfq	597,830	30,295,540	-0.06%
2023-11-28	50.68	50.85	49.67	50.36	49.10	qfq	521,827	26,225,240	0.46%
2023-11-27	50.00	50.45	49.58	50.13	48.87	qfq	444,010	22,176,123	0.14%
2023-11-24	51.15	51.35	49.70	50.06	48.80	qfq	659,940	33,102,250	-2.25%
2023-11-23	50.50	51.32	50.35	51.21	49.92	qfq	446,830	22,797,879	1.07%
2023-11-22	51.41	51.72	50.63	50.67	49.40	qfq	594,130	30,306,185	-2.18%
2023-11-21	52.50	52.95	51.60	51.80	50.50	qfq	686,806	35,783,888	-1.45%
2023-11-20	52.17	52.70	51.52	52.56	51.24	qfq	751,730	39,244,720	0.63%
2023-11-17	51.39	52.50	51.08	52.23	50.92	qfq	716,000	37,225,246	1.20%
2023-11-16	52.30	52.69	51.41	51.61	50.31	qfq	1,195,471	62,060,642	-2.46%
2023-11-15	53.49	53.95	52.75	52.91	51.58	qfq	1,582,158	84,500,204	0.23%
2023-11-14	53.68	53.68	52.26	52.79	51.46	qfq	1,321,360	69,728,267	0.21%
2023-11-13	51.40	53.00	51.12	52.68	51.36	qfq	1,366,452	71,465,073	3.05%
2023-11-10	52.03	52.11	51.00	51.12	49.84	qfq	1,210,950	62,124,317	-3.03%
2023-11-09	51.59	53.51	51.27	52.72	51.40	qfq	2,212,882	116,660,604	2.23%
2023-11-08	51.30	51.92	50.83	51.57	50.28	qfq	1,024,700	52,699,597	0.53%
2023-11-07	51.00	51.49	50.34	51.30	50.01	qfq	938,375	47,888,728	0.06%
2023-11-06	49.55	52.45	49.55	51.27	49.98	qfq	1,713,167	88,052,798	4.06%
2023-11-03	48.30	50.17	48.17	49.27	48.03	qfq	1,230,177	60,887,661	2.28%
2023-11-02	49.80	50.12	48.14	48.17	46.96	qfq	1,117,560	54,591,669	-2.92%
2023-11-01	50.28	50.68	49.22	49.62	48.37	qfq	1,139,768	56,711,933	-1.25%
2023-10-31	50.87	50.92	49.73	50.25	48.99	qfq	1,098,725	55,041,231	-1.26%
2023-10-30	51.48	51.70	50.39	50.89	49.61	qfq	1,618,852	82,294,169	-1.41%
2023-10-27	47.66	52.00	47.60	51.62	50.32	qfq	2,991,580	150,196,118	8.81%
2023-10-26	46.80	47.45	45.35	47.44	46.25	qfq	1,225,140	56,726,726	0.81%
2023-10-25	47.35	48.60	46.73	47.06	45.88	qfq	1,181,683	55,896,182	-0.99%
2023-10-24	45.80	48.04	45.78	47.53	46.34	qfq	1,209,484	57,233,018	3.37%
2023-10-23	48.25	48.97	45.75	45.98	44.83	qfq	1,637,300	76,611,011	-6.14%
2023-10-20	46.43	51.98	46.43	48.99	47.76	qfq	2,300,311	113,698,663	4.72%
2023-10-19	46.39	47.40	46.16	46.78	45.61	qfq	698,070	32,751,871	-0.02%
2023-10-18	47.57	47.80	46.73	46.79	45.62	qfq	585,700	27,564,030	-2.15%
2023-10-17	48.37	48.37	47.23	47.82	46.62	qfq	601,363	28,697,636	-0.62%
2023-10-16	48.99	49.15	47.84	48.12	46.91	qfq	751,580	36,262,300	-1.78%
2023-10-13	50.18	50.27	48.00	48.99	47.76	qfq	1,080,993	52,798,021	-2.60%
2023-10-12	50.00	50.80	48.95	50.30	49.04	qfq	874,976	43,755,049	1.29%
2023-10-11	50.28	50.96	49.40	49.66	48.41	qfq	872,500	43,828,460	-0.18%
2023-10-10	50.48	50.58	49.66	49.75	48.50	qfq	526,089	26,283,988	-0.68%
2023-10-09	51.39	51.54	49.71	50.09	48.83	qfq	912,600	45,983,785	-2.76%
2023-09-28	51.60	52.50	51.31	51.51	50.22	qfq	799,589	41,369,113	0.41%
2023-09-27	50.69	52.59	50.19	51.30	50.01	qfq	1,356,900	69,864,464	2.95%
2023-09-26	49.61	50.77	49.61	49.83	48.58	qfq	472,880	23,685,329	-0.48%
2023-09-25	50.51	50.76	49.40	50.07	48.81	qfq	473,330	23,649,370	-0.79%
2023-09-22	49.79	50.50	48.63	50.47	49.20	qfq	648,050	32,266,768	1.98%
2023-09-21	50.36	50.80	49.22	49.49	48.25	qfq	520,620	26,004,675	-1.73%
2023-09-20	50.40	51.20	50.27	50.36	49.10	qfq	470,220	23,819,488	-0.51%
2023-09-19	51.89	51.93	50.30	50.62	49.35	qfq	527,644	26,788,681	-1.17%
2023-09-18	50.66	52.45	49.00	51.22	49.93	qfq	796,620	40,888,228	0.93%
2023-09-15	50.70	51.88	50.18	50.75	49.48	qfq	575,450	29,294,699	0.32%
2023-09-14	51.32	51.80	50.39	50.59	49.32	qfq	525,250	26,686,864	-1.69%
2023-09-13	52.10	52.19	50.86	51.46	50.17	qfq	578,120	29,725,071	-1.27%
2023-09-12	52.13	52.45	51.50	52.12	50.81	qfq	583,890	30,369,814	-0.02%
2023-09-11	51.57	53.00	51.26	52.13	50.82	qfq	855,485	44,755,582	1.13%
2023-09-08	52.44	52.93	51.44	51.55	50.26	qfq	662,860	34,502,455	-1.55%
2023-09-07	53.33	53.65	52.00	52.36	51.05	qfq	822,125	43,250,873	-2.42%
2023-09-06	52.63	53.84	52.63	53.66	52.31	qfq	781,012	41,647,453	0.45%
2023-09-05	52.83	54.28	52.42	53.42	52.08	qfq	1,329,452	70,917,869	0.39%
2023-09-04	53.83	54.48	52.32	53.21	51.87	qfq	875,814	46,356,517	-0.82%
2023-09-01	52.91	54.17	52.80	53.65	52.30	qfq	1,129,880	60,641,903	1.40%
2023-08-31	52.88	53.20	52.11	52.91	51.58	qfq	876,660	46,117,120	-0.60%
2023-08-30	52.10	53.49	52.10	53.23	51.89	qfq	1,257,454	66,640,541	2.17%
2023-08-29	49.53	52.26	49.53	52.10	50.79	qfq	1,604,940	82,687,813	4.20%
2023-08-28	53.00	53.60	49.98	50.00	48.74	qfq	1,529,290	78,102,405	0.89%
2023-08-25	49.30	51.45	48.80	49.56	48.32	qfq	2,091,000	104,688,116	1.81%
2023-08-24	47.85	49.40	47.01	48.68	47.46	qfq	1,081,851	52,288,773	2.53%
2023-08-23	49.60	49.78	47.47	47.48	46.29	qfq	954,860	46,080,410	-4.62%
2023-08-22	51.40	51.67	48.33	49.78	48.53	qfq	1,342,036	66,524,368	-2.58%
2023-08-21	50.84	51.96	50.70	51.10	49.82	qfq	611,283	31,344,860	0.49%
2023-08-18	51.96	52.35	50.85	50.85	49.57	qfq	649,263	33,507,285	-2.19%
2023-08-17	51.44	52.48	50.72	51.99	50.68	qfq	915,297	47,184,271	0.97%
2023-08-16	52.54	53.05	51.16	51.49	50.20	qfq	657,960	34,177,345	-1.91%
2023-08-15	54.16	54.50	52.10	52.49	51.17	qfq	727,853	38,443,544	-3.08%
2023-08-14	54.55	54.55	53.30	54.16	52.80	qfq	626,527	33,777,778	-1.29%
2023-08-11	57.00	57.19	54.86	54.87	53.49	qfq	844,350	47,263,970	-4.21%
2023-08-10	56.54	57.70	56.54	57.28	55.84	qfq	730,997	41,752,437	1.38%
2023-08-09	56.85	57.18	56.11	56.50	55.08	qfq	551,327	31,195,914	-1.17%
2023-08-08	57.73	58.39	56.73	57.17	55.73	qfq	538,770	30,803,668	-0.97%
2023-08-07	57.93	58.50	57.55	57.73	56.28	qfq	560,866	32,459,764	-0.57%
2023-08-04	56.62	58.08	56.30	58.06	56.60	qfq	1,154,429	66,279,721	2.07%
2023-08-03	56.10	57.59	56.01	56.88	55.45	qfq	1,029,604	58,627,465	1.03%
2023-08-02	56.96	57.17	56.21	56.30	54.89	qfq	528,076	29,815,900	-1.16%
2023-08-01	56.67	56.97	56.25	56.96	55.53	qfq	579,172	32,762,020	0.51%
2023-07-31	57.08	57.80	56.29	56.67	55.25	qfq	1,111,539	63,168,498	-0.75%
2023-07-28	57.80	58.08	56.78	57.10	55.67	qfq	701,424	40,221,823	-0.61%
2023-07-27	58.79	59.20	57.28	57.45	56.01	qfq	612,672	35,614,389	-2.36%
2023-07-26	59.03	60.34	58.50	58.84	57.36	qfq	603,765	35,727,533	-0.94%
2023-07-25	58.10	60.36	58.10	59.40	57.91	qfq	948,402	56,251,179	3.43%
2023-07-24	57.75	58.64	57.10	57.43	55.99	qfq	505,280	29,182,781	-0.59%
2023-07-21	58.47	58.75	57.51	57.77	56.32	qfq	698,454	40,517,875	-1.26%
2023-07-20	59.50	60.26	57.61	58.51	57.04	qfq	1,313,428	77,133,561	-1.66%
2023-07-19	60.80	61.19	59.28	59.50	58.01	qfq	949,290	56,951,573	-2.19%
2023-07-18	62.18	62.18	60.38	60.83	59.30	qfq	781,790	47,519,308	-1.52%