SECURITY DETAIL · RAW DATA

珠城科技301280.SZ

ASZSECNYSTOCK

最近收盘价39.432026-07-17

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）4,348,224

成交额（元）180,307,049

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
2026-04-23	2026-04-30	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-04-23	2026-04-30	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-04-22	2025-04-30	cash_dividend	1.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-22	2025-04-30	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-04-27	2024-05-08	cash_dividend	1	—	—	—	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	43.53	43.97	39.30	39.43	39.43	qfq	4,348,224	180,307,049	-10.02%
2026-07-16	43.78	45.90	42.80	43.82	43.82	qfq	3,753,183	166,711,569	-0.27%
2026-07-15	45.73	46.70	43.80	43.94	43.94	qfq	2,928,827	131,001,391	-3.91%
2026-07-14	44.75	46.71	43.28	45.73	45.73	qfq	3,368,470	151,525,687	2.19%
2026-07-13	47.82	47.88	44.38	44.75	44.75	qfq	3,424,556	157,019,075	-7.25%
2026-07-10	49.78	51.12	48.23	48.25	48.25	qfq	3,616,593	180,258,051	-2.82%
2026-07-09	46.03	50.50	46.03	49.65	49.65	qfq	3,925,363	192,534,828	6.55%
2026-07-08	48.76	49.51	46.03	46.60	46.60	qfq	2,812,680	132,030,632	-4.00%
2026-07-07	50.00	51.80	48.01	48.54	48.54	qfq	3,250,592	160,141,378	-4.00%
2026-07-06	53.53	54.33	50.28	50.56	50.56	qfq	4,943,535	256,615,260	-6.49%
2026-07-03	52.77	55.72	52.55	54.07	54.07	qfq	5,357,100	290,522,313	1.25%
2026-07-02	52.80	55.66	51.50	53.40	53.40	qfq	5,085,970	274,738,779	-2.71%
2026-07-01	51.44	57.48	50.16	54.89	54.89	qfq	7,696,192	427,356,163	8.54%
2026-06-30	47.00	50.73	46.21	50.57	50.57	qfq	4,915,710	241,864,781	8.03%
2026-06-29	47.75	48.56	44.29	46.81	46.81	qfq	4,422,788	204,715,517	-2.36%
2026-06-26	49.80	50.43	47.70	47.94	47.94	qfq	3,923,860	192,024,552	-4.56%
2026-06-25	51.33	52.53	50.01	50.23	50.23	qfq	4,546,314	232,267,170	-2.14%
2026-06-24	50.63	51.99	50.22	51.33	51.33	qfq	3,729,801	190,916,968	0.65%
2026-06-23	50.81	52.80	49.58	51.00	51.00	qfq	3,962,396	203,141,956	-0.37%
2026-06-22	50.74	51.86	48.07	51.19	51.19	qfq	6,098,933	305,596,255	0.73%
2026-06-18	48.00	51.59	47.10	50.82	50.82	qfq	7,346,796	366,672,144	5.76%
2026-06-17	46.24	48.09	46.00	48.05	48.05	qfq	4,215,423	199,000,400	2.10%
2026-06-16	40.91	48.18	40.86	47.06	47.06	qfq	6,689,429	300,968,655	14.78%
2026-06-15	40.18	41.27	39.89	41.00	41.00	qfq	2,521,202	102,670,058	2.42%
2026-06-12	40.17	42.39	39.81	40.03	40.03	qfq	2,538,516	103,937,446	0.60%
2026-06-11	39.80	40.94	39.39	39.79	39.79	qfq	2,268,558	90,822,631	-1.02%
2026-06-10	40.76	41.54	39.50	40.20	40.20	qfq	3,125,562	126,085,151	-2.78%
2026-06-09	41.92	42.27	40.40	41.35	41.35	qfq	2,304,469	94,442,371	0.90%
2026-06-08	40.99	42.56	40.38	40.98	40.98	qfq	2,996,480	124,032,926	-2.08%
2026-06-05	42.19	43.58	41.52	41.85	41.85	qfq	2,982,650	125,812,894	-1.97%
2026-06-04	42.34	42.80	41.37	42.69	42.69	qfq	2,352,366	99,486,487	0.83%
2026-06-03	40.22	43.94	40.03	42.34	42.34	qfq	3,836,907	161,417,860	4.57%
2026-06-02	39.01	41.20	38.51	40.49	40.49	qfq	3,467,688	138,452,491	3.34%
2026-06-01	40.78	41.67	39.11	39.18	39.18	qfq	3,355,981	134,400,242	-3.90%
2026-05-29	43.87	43.87	40.63	40.77	40.77	qfq	4,118,024	172,700,257	-7.07%
2026-05-28	43.62	45.20	43.01	43.87	43.87	qfq	3,071,066	134,519,571	-0.34%
2026-05-27	46.09	46.09	42.62	44.02	44.02	qfq	4,925,953	217,044,421	-4.92%
2026-05-26	47.00	48.00	45.31	46.30	46.30	qfq	3,464,639	160,673,044	-2.63%
2026-05-25	49.20	49.35	47.00	47.55	47.55	qfq	3,441,661	164,239,516	-2.78%
2026-05-22	48.27	49.50	48.27	48.91	48.91	qfq	2,033,781	99,360,803	1.24%
2026-05-21	50.39	50.88	47.90	48.31	48.31	qfq	3,005,471	149,008,723	-3.55%
2026-05-20	50.11	50.63	49.28	50.09	50.09	qfq	2,074,652	103,524,330	-0.42%
2026-05-19	49.88	51.30	49.11	50.30	50.30	qfq	2,373,524	119,100,526	1.29%
2026-05-18	48.50	50.11	47.62	49.66	49.66	qfq	2,775,787	135,666,011	1.85%
2026-05-15	47.57	49.98	46.78	48.76	48.76	qfq	3,166,007	153,453,020	2.50%
2026-05-14	48.00	48.80	47.00	47.57	47.57	qfq	1,955,688	93,528,429	0.04%
2026-05-13	46.50	47.85	46.28	47.55	47.55	qfq	2,109,744	99,511,643	1.62%
2026-05-12	48.10	48.10	46.60	46.79	46.79	qfq	2,056,221	96,910,769	-2.72%
2026-05-11	46.97	48.50	46.77	48.10	48.10	qfq	2,745,433	131,023,025	2.60%
2026-05-08	46.00	47.47	45.80	46.88	46.88	qfq	2,794,178	130,403,658	0.82%
2026-05-07	45.66	46.88	45.00	46.50	46.50	qfq	3,475,592	160,578,121	2.40%
2026-05-06	44.51	45.44	42.85	45.41	45.41	qfq	4,251,423	189,704,170	2.46%
2026-04-30	42.38	44.76	41.23	44.32	44.32	qfq	3,354,010	146,259,709	-25.37%
2026-04-29	59.44	60.90	58.90	59.39	42.28	qfq	1,925,882	114,958,456	-0.12%
2026-04-28	60.00	60.46	58.98	59.46	42.33	qfq	1,694,699	100,679,977	-1.65%
2026-04-27	61.00	61.38	59.21	60.46	43.04	qfq	2,117,074	127,295,104	-0.36%
2026-04-24	61.60	61.60	60.17	60.68	43.20	qfq	1,548,980	94,139,423	-1.17%
2026-04-23	62.91	63.63	60.91	61.40	43.71	qfq	1,810,460	112,284,521	-2.38%
2026-04-22	62.19	63.13	61.90	62.90	44.78	qfq	1,528,057	95,486,922	0.61%
2026-04-21	62.91	63.97	62.33	62.52	44.51	qfq	1,356,780	85,432,106	-0.70%
2026-04-20	62.19	64.05	61.32	62.96	44.82	qfq	2,688,923	170,081,165	1.25%
2026-04-17	62.76	63.95	62.00	62.18	44.26	qfq	2,388,088	150,403,653	-0.88%
2026-04-16	62.00	63.40	61.72	62.73	44.66	qfq	2,094,210	131,431,203	1.55%
2026-04-15	60.89	62.99	60.61	61.77	43.97	qfq	2,304,934	143,124,473	1.95%
2026-04-14	59.77	61.65	59.39	60.59	43.13	qfq	2,120,334	128,083,972	1.66%
2026-04-13	56.18	59.68	55.46	59.60	42.43	qfq	2,771,406	161,070,216	5.49%
2026-04-10	55.87	57.45	55.27	56.50	40.22	qfq	1,515,479	85,642,535	2.26%
2026-04-09	54.95	55.83	54.30	55.25	39.33	qfq	1,256,021	68,971,943	0.09%
2026-04-08	53.20	55.20	53.01	55.20	39.30	qfq	1,975,831	107,377,986	4.90%
2026-04-07	52.40	53.15	51.40	52.62	37.46	qfq	1,704,413	88,876,996	0.42%
2026-04-03	52.17	52.89	51.53	52.40	37.30	qfq	931,600	48,535,349	0.60%
2026-04-02	53.01	53.87	51.72	52.09	37.08	qfq	1,248,216	65,669,589	-1.72%
2026-04-01	53.38	54.20	52.52	53.00	37.73	qfq	1,589,113	84,604,804	0.15%
2026-03-31	57.50	57.50	52.71	52.92	37.67	qfq	2,931,456	159,619,262	-4.25%
2026-03-30	50.90	55.48	50.00	55.27	39.35	qfq	4,216,377	227,532,058	9.14%
2026-03-27	50.13	51.00	49.95	50.64	36.05	qfq	880,938	44,541,797	-0.43%
2026-03-26	50.52	52.00	50.40	50.86	36.21	qfq	909,276	46,606,365	-0.45%
2026-03-25	51.17	52.39	50.96	51.09	36.37	qfq	1,270,948	65,375,000	0.79%
2026-03-24	51.88	51.88	49.53	50.69	36.09	qfq	1,545,245	77,852,795	1.14%
2026-03-23	52.68	53.57	49.87	50.12	35.68	qfq	1,874,991	97,276,532	-6.42%
2026-03-20	54.77	55.27	53.30	53.56	38.13	qfq	829,074	45,074,955	-1.87%
2026-03-19	55.20	55.70	54.35	54.58	38.85	qfq	1,027,890	56,458,059	-2.12%
2026-03-18	56.57	56.57	54.78	55.76	39.69	qfq	1,395,243	77,360,047	-0.48%
2026-03-17	56.90	57.12	55.81	56.03	39.89	qfq	879,912	49,621,720	-0.97%
2026-03-16	56.49	56.87	55.25	56.58	40.28	qfq	1,109,394	62,260,123	0.68%
2026-03-13	56.59	57.44	55.76	56.20	40.01	qfq	851,544	47,980,177	-0.72%
2026-03-12	57.00	57.39	56.18	56.61	40.30	qfq	968,300	54,871,538	-0.70%
2026-03-11	57.10	58.29	56.65	57.01	40.58	qfq	1,261,670	72,349,908	-0.16%
2026-03-10	56.00	57.37	55.87	57.10	40.65	qfq	1,284,850	72,894,636	2.86%
2026-03-09	55.97	57.57	54.28	55.51	39.52	qfq	1,622,748	89,911,611	-1.80%
2026-03-06	55.08	57.20	54.46	56.53	40.24	qfq	1,657,824	92,933,422	3.52%
2026-03-05	54.80	55.49	53.73	54.61	38.88	qfq	1,417,019	77,317,501	1.20%
2026-03-04	53.57	55.16	53.41	53.96	38.41	qfq	1,525,001	82,591,796	-1.87%
2026-03-03	57.68	58.35	54.80	54.99	39.15	qfq	1,750,332	98,537,755	-4.03%
2026-03-02	58.00	58.80	56.67	57.30	40.79	qfq	1,670,125	96,155,409	-2.72%
2026-02-27	58.85	59.86	58.41	58.90	41.93	qfq	959,050	56,713,124	-0.67%
2026-02-26	58.55	59.49	57.92	59.30	42.21	qfq	1,591,949	93,371,607	1.47%
2026-02-25	58.89	58.89	57.96	58.44	41.60	qfq	961,948	56,105,960	-0.27%
2026-02-24	59.18	59.79	58.01	58.60	41.72	qfq	1,259,680	74,025,763	-0.68%
2026-02-13	59.00	60.88	58.83	59.00	42.00	qfq	1,758,980	105,350,422	0.08%
2026-02-12	58.40	60.00	58.24	58.95	41.97	qfq	1,732,136	102,989,924	0.86%
2026-02-11	59.32	59.54	58.16	58.45	41.61	qfq	1,418,305	83,151,893	-1.70%
2026-02-10	60.48	60.60	59.00	59.46	42.33	qfq	1,292,620	77,123,479	-1.74%
2026-02-09	60.05	60.65	58.81	60.51	43.08	qfq	2,186,230	130,460,992	1.48%
2026-02-06	59.89	60.80	58.91	59.63	42.45	qfq	1,850,867	110,709,244	-1.42%
2026-02-05	57.50	61.35	56.70	60.49	43.06	qfq	3,721,772	222,783,128	5.20%
2026-02-04	57.34	57.70	56.60	57.50	40.93	qfq	1,209,704	69,075,026	0.02%
2026-02-03	57.30	58.00	57.00	57.49	40.93	qfq	1,435,692	82,526,824	1.05%
2026-02-02	58.79	58.96	56.40	56.89	40.50	qfq	1,824,018	105,296,705	-3.23%
2026-01-30	57.61	59.05	56.08	58.79	41.85	qfq	1,960,460	113,323,657	1.54%
2026-01-29	59.38	59.86	57.68	57.90	41.22	qfq	1,707,037	100,012,610	-2.49%
2026-01-28	60.21	60.40	58.60	59.38	42.27	qfq	2,490,974	147,902,081	-1.46%
2026-01-27	59.67	60.74	59.02	60.26	42.90	qfq	2,129,550	127,809,911	0.97%
2026-01-26	62.23	63.07	59.45	59.68	42.49	qfq	3,256,587	196,874,130	-3.32%
2026-01-23	63.15	63.21	60.03	61.73	43.94	qfq	4,267,120	262,219,279	-2.20%
2026-01-22	60.56	63.60	59.34	63.12	44.93	qfq	4,730,136	292,704,087	5.39%
2026-01-21	58.13	60.30	57.80	59.89	42.63	qfq	2,623,300	155,890,863	2.45%
2026-01-20	60.55	61.75	58.00	58.46	41.62	qfq	3,655,351	216,858,682	-3.45%
2026-01-19	60.00	62.20	59.32	60.55	43.10	qfq	3,960,392	240,725,456	0.38%
2026-01-16	59.20	61.08	58.98	60.32	42.94	qfq	3,208,340	193,316,053	2.27%
2026-01-15	59.30	60.48	58.30	58.98	41.99	qfq	2,451,264	144,931,373	-0.24%
2026-01-14	58.96	60.95	57.86	59.12	42.09	qfq	4,951,284	292,576,248	1.25%
2026-01-13	59.00	60.80	57.50	58.39	41.57	qfq	5,052,308	298,794,287	-0.61%
2026-01-12	57.30	60.00	55.08	58.75	41.82	qfq	7,136,567	410,494,784	2.53%
2026-01-09	50.20	57.98	50.00	57.30	40.79	qfq	8,365,733	453,665,069	14.19%
2026-01-08	50.54	50.92	49.92	50.18	35.72	qfq	2,059,648	103,686,212	-0.87%
2026-01-07	51.61	52.16	50.35	50.62	36.04	qfq	2,177,614	110,973,380	-1.90%
2026-01-06	51.51	52.29	51.02	51.60	36.73	qfq	2,420,350	124,859,192	-0.44%
2026-01-05	52.26	52.70	51.48	51.83	36.90	qfq	3,588,439	186,807,226	-2.68%
2025-12-31	52.60	55.43	52.60	53.26	37.91	qfq	6,002,887	325,012,846	2.03%
2025-12-30	50.34	53.24	50.30	52.20	37.16	qfq	4,323,655	224,506,957	3.02%
2025-12-29	51.50	51.80	49.79	50.67	36.07	qfq	2,932,898	149,005,680	-2.20%
2025-12-26	51.11	53.23	50.70	51.81	36.88	qfq	4,302,680	223,071,575	-0.94%
2025-12-25	54.00	54.00	51.37	52.30	37.23	qfq	5,314,456	278,296,683	3.81%
2025-12-24	47.51	50.50	47.16	50.38	35.86	qfq	2,334,283	114,498,746	6.06%
2025-12-23	47.89	48.25	47.17	47.50	33.81	qfq	1,111,090	52,946,055	-0.98%
2025-12-22	47.73	48.55	47.59	47.97	34.15	qfq	880,800	42,456,316	0.59%
2025-12-19	47.60	48.10	47.37	47.69	33.95	qfq	737,010	35,262,924	0.51%
2025-12-18	47.98	48.25	47.33	47.45	33.78	qfq	1,077,810	51,430,449	-1.10%
2025-12-17	47.01	48.20	46.01	47.98	34.16	qfq	1,473,097	69,499,616	2.04%
2025-12-16	46.95	47.29	46.35	47.02	33.47	qfq	953,772	44,581,152	0.11%
2025-12-15	47.51	48.06	46.93	46.97	33.44	qfq	814,314	38,554,563	-1.84%
2025-12-12	47.78	48.25	47.25	47.85	34.06	qfq	868,127	41,478,495	-0.25%
2025-12-11	48.69	48.98	47.75	47.97	34.15	qfq	719,500	34,701,787	-1.42%
2025-12-10	48.98	48.99	48.10	48.66	34.64	qfq	737,770	35,795,074	-0.25%
2025-12-09	49.48	49.48	48.40	48.78	34.73	qfq	973,739	47,479,694	-0.63%
2025-12-08	48.52	49.60	48.32	49.09	34.95	qfq	1,284,010	62,960,511	1.68%
2025-12-05	47.60	49.20	47.37	48.28	34.37	qfq	1,570,708	76,294,381	1.43%
2025-12-04	47.82	48.29	47.20	47.60	33.89	qfq	737,196	35,176,665	-0.34%
2025-12-03	48.04	48.83	47.59	47.76	34.00	qfq	819,645	39,351,132	-0.40%
2025-12-02	49.09	49.49	47.94	47.95	34.13	qfq	876,650	42,519,534	-2.76%
2025-12-01	48.92	49.60	48.71	49.31	35.10	qfq	842,203	41,483,132	-0.14%
2025-11-28	47.86	49.42	47.50	49.38	35.15	qfq	1,204,458	58,344,598	3.18%
2025-11-27	48.00	48.45	47.77	47.86	34.07	qfq	634,420	30,547,787	-0.37%
2025-11-26	47.69	49.10	47.41	48.04	34.20	qfq	1,007,770	48,630,057	0.71%
2025-11-25	47.47	48.38	47.47	47.70	33.96	qfq	979,677	46,974,571	0.46%
2025-11-24	47.03	47.86	46.70	47.48	33.80	qfq	803,060	37,987,679	0.98%
2025-11-21	48.58	48.72	46.40	47.02	33.47	qfq	1,654,302	78,242,389	-3.81%
2025-11-20	49.29	49.55	48.74	48.88	34.80	qfq	590,836	28,960,661	-0.18%
2025-11-19	49.94	50.38	48.78	48.97	34.86	qfq	995,723	49,003,167	-1.94%
2025-11-18	50.47	50.58	49.82	49.94	35.55	qfq	817,037	40,922,293	-1.05%
2025-11-17	50.94	51.21	49.98	50.47	35.93	qfq	1,162,176	58,582,988	-1.23%
2025-11-14	51.57	52.56	50.74	51.10	36.38	qfq	1,557,030	80,549,635	-0.91%
2025-11-13	51.01	52.30	50.65	51.57	36.71	qfq	1,381,508	71,327,200	0.33%
2025-11-12	51.01	51.65	50.20	51.40	36.59	qfq	1,302,730	66,271,823	0.80%
2025-11-11	51.52	51.94	50.75	50.99	36.30	qfq	1,500,750	76,894,385	-0.89%
2025-11-10	53.10	53.89	51.35	51.45	36.63	qfq	2,074,460	108,017,483	-3.42%
2025-11-07	53.66	54.06	53.06	53.27	37.92	qfq	1,178,667	63,029,604	-1.10%
2025-11-06	53.54	54.50	52.98	53.86	38.34	qfq	1,607,478	86,282,237	0.52%
2025-11-05	54.08	55.00	52.93	53.58	38.14	qfq	2,503,131	134,327,859	-2.65%
2025-11-04	55.71	58.26	54.57	55.04	39.18	qfq	3,155,064	177,829,881	-1.18%
2025-11-03	54.87	55.97	54.23	55.70	39.65	qfq	2,696,649	148,960,719	1.42%
2025-10-31	53.08	55.31	51.83	54.92	39.10	qfq	3,371,763	182,701,735	4.47%
2025-10-30	53.50	54.00	52.39	52.57	37.42	qfq	1,607,140	85,140,080	-1.99%
2025-10-29	53.90	54.10	53.00	53.64	38.19	qfq	1,684,440	89,879,700	-0.33%
2025-10-28	53.87	54.09	52.81	53.82	38.31	qfq	2,798,600	149,634,298	-0.66%
2025-10-27	54.66	57.00	52.74	54.18	38.57	qfq	4,848,961	265,308,518	3.69%
2025-10-24	50.67	52.33	50.32	52.25	37.20	qfq	1,637,678	84,317,441	4.02%
2025-10-23	50.80	50.81	49.75	50.23	35.76	qfq	1,193,858	59,874,720	-1.55%
2025-10-22	51.84	52.40	50.78	51.02	36.32	qfq	1,215,230	62,387,329	-1.62%
2025-10-21	51.45	52.55	51.12	51.86	36.92	qfq	1,455,500	75,606,611	0.80%
2025-10-20	50.48	51.71	50.29	51.45	36.63	qfq	1,626,601	82,996,077	2.45%
2025-10-17	51.74	52.49	50.18	50.22	35.75	qfq	1,719,218	87,496,057	-3.20%
2025-10-16	54.01	54.44	51.73	51.88	36.93	qfq	2,631,296	139,427,350	-1.11%
2025-10-15	49.94	53.44	48.34	52.46	37.35	qfq	3,292,109	168,733,267	6.50%
2025-10-14	51.49	51.76	49.01	49.26	35.07	qfq	2,027,570	101,921,788	-3.07%
2025-10-13	49.05	51.50	47.02	50.82	36.18	qfq	2,068,680	103,800,266	-1.66%
2025-10-10	51.13	53.19	51.13	51.68	36.79	qfq	2,258,530	118,109,632	0.74%
2025-10-09	51.39	52.64	50.68	51.30	36.52	qfq	1,480,480	76,605,221	0.21%
2025-09-30	51.21	51.70	50.52	51.19	36.44	qfq	1,218,110	62,125,198	-0.04%
2025-09-29	50.76	51.48	50.01	51.21	36.46	qfq	1,299,030	65,811,317	1.21%
2025-09-26	52.40	52.89	50.60	50.60	36.02	qfq	1,605,510	82,675,978	-3.60%
2025-09-25	53.49	53.85	52.48	52.49	37.37	qfq	1,314,650	69,693,815	-1.94%
2025-09-24	51.32	53.54	51.32	53.53	38.11	qfq	1,779,660	94,260,525	2.35%
2025-09-23	53.53	53.87	50.90	52.30	37.23	qfq	2,244,970	116,258,357	-2.22%
2025-09-22	53.23	54.10	52.93	53.49	38.08	qfq	1,482,316	79,177,387	0.58%
2025-09-19	53.51	54.48	52.80	53.18	37.86	qfq	1,905,650	101,845,339	-1.06%
2025-09-18	55.14	55.95	52.80	53.75	38.26	qfq	3,403,071	186,226,112	-3.00%
2025-09-17	54.76	56.84	54.44	55.41	39.45	qfq	3,290,301	183,106,456	1.50%
2025-09-16	53.00	54.99	52.70	54.59	38.86	qfq	2,897,420	156,782,465	3.00%
2025-09-15	51.70	54.00	51.36	53.00	37.73	qfq	2,556,852	135,089,318	1.83%
2025-09-12	52.72	53.10	51.76	52.05	37.05	qfq	1,827,533	95,749,153	-0.95%
2025-09-11	51.41	52.96	50.80	52.55	37.41	qfq	2,251,649	117,405,860	1.82%
2025-09-10	52.09	52.89	51.52	51.61	36.74	qfq	1,852,301	96,304,277	-1.43%
2025-09-09	52.88	53.50	51.71	52.36	37.27	qfq	2,004,260	105,231,214	-1.78%
2025-09-08	52.03	53.76	51.80	53.31	37.95	qfq	2,343,582	124,259,273	2.15%
2025-09-05	51.31	52.75	51.03	52.19	37.15	qfq	3,253,553	168,652,822	0.37%
2025-09-04	54.20	54.89	51.00	52.00	37.02	qfq	4,386,710	231,337,180	-1.68%
2025-09-03	52.92	54.47	52.30	52.89	37.65	qfq	2,345,100	125,061,053	-0.21%
2025-09-02	54.43	55.44	51.05	53.00	37.73	qfq	3,926,937	206,233,918	-2.93%
2025-09-01	53.62	56.79	53.62	54.60	38.87	qfq	3,291,855	181,148,558	1.87%
2025-08-29	54.68	54.98	53.16	53.60	38.16	qfq	2,716,530	146,421,827	-0.11%
2025-08-28	53.72	54.88	51.50	53.66	38.20	qfq	6,145,401	327,534,097	-4.09%
2025-08-27	57.13	58.45	55.50	55.95	39.83	qfq	3,426,275	196,222,680	-2.46%
2025-08-26	58.02	58.85	56.90	57.36	40.83	qfq	3,963,605	229,014,618	-2.89%
2025-08-25	55.75	60.15	55.06	59.07	42.05	qfq	5,981,118	351,070,710	7.40%
2025-08-22	52.20	55.81	51.63	55.00	39.15	qfq	4,800,949	259,208,666	5.36%
2025-08-21	53.00	53.47	51.61	52.20	37.16	qfq	2,488,744	130,087,194	-1.32%
2025-08-20	51.69	53.12	50.99	52.90	37.66	qfq	3,322,032	173,110,983	1.99%
2025-08-19	53.57	53.81	50.89	51.87	36.93	qfq	4,452,459	232,294,212	-2.68%
2025-08-18	53.85	54.21	52.81	53.30	37.94	qfq	4,017,430	214,201,993	0.51%
2025-08-15	52.69	54.28	52.00	53.03	37.75	qfq	4,837,432	257,794,162	1.94%
2025-08-14	53.25	53.46	51.26	52.02	37.03	qfq	5,097,594	266,459,195	-0.84%
2025-08-13	49.73	52.96	49.20	52.46	37.35	qfq	7,773,384	403,603,438	7.83%
2025-08-12	46.96	49.37	46.71	48.65	34.63	qfq	4,828,700	233,990,578	3.78%
2025-08-11	45.61	47.42	45.22	46.88	33.37	qfq	2,864,460	133,058,525	2.76%
2025-08-08	45.32	45.76	44.83	45.62	32.48	qfq	2,475,253	112,035,650	0.64%
2025-08-07	46.92	47.17	45.23	45.33	32.27	qfq	4,041,401	185,456,737	-3.43%
2025-08-06	46.30	47.95	45.86	46.94	33.42	qfq	4,497,422	211,303,477	1.73%
2025-08-05	45.72	46.75	44.94	46.14	32.85	qfq	4,314,860	197,122,693	1.63%
2025-08-04	43.39	45.77	43.14	45.40	32.32	qfq	5,107,265	228,008,199	3.58%
2025-08-01	43.46	43.88	42.93	43.83	31.20	qfq	3,088,077	134,304,796	0.23%
2025-07-31	42.60	44.16	42.58	43.73	31.13	qfq	4,458,480	194,845,207	2.10%
2025-07-30	43.04	44.22	42.30	42.83	30.49	qfq	3,640,755	157,114,392	-1.34%
2025-07-29	41.20	43.49	41.02	43.41	30.90	qfq	5,925,115	251,942,682	5.24%
2025-07-28	40.68	41.57	40.64	41.25	29.37	qfq	2,047,740	84,080,770	1.40%
2025-07-25	40.60	40.88	40.33	40.68	28.96	qfq	1,484,644	60,144,041	0.00%
2025-07-24	40.52	41.22	40.47	40.68	28.96	qfq	1,440,220	58,657,245	0.57%
2025-07-23	40.58	40.92	40.36	40.45	28.80	qfq	1,800,660	73,077,969	-0.98%
2025-07-22	41.12	41.70	40.71	40.85	29.08	qfq	2,946,810	121,050,617	-1.16%
2025-07-21	43.15	43.38	41.05	41.33	29.42	qfq	4,031,825	168,556,309	1.37%
2025-07-18	41.11	41.24	40.60	40.77	29.02	qfq	2,148,400	87,781,239	-0.80%
2025-07-17	40.43	41.34	40.03	41.10	29.26	qfq	2,804,940	114,546,314	1.71%
2025-07-16	40.21	40.95	39.70	40.41	28.77	qfq	2,483,880	100,461,071	1.00%
2025-07-15	40.49	40.66	39.68	40.01	28.48	qfq	1,880,928	75,368,285	-1.21%
2025-07-14	39.71	40.79	39.71	40.50	28.83	qfq	2,267,005	91,470,714	1.58%
2025-07-11	39.99	40.04	39.17	39.87	28.38	qfq	1,939,060	76,726,638	-0.30%
2025-07-10	39.90	40.25	39.68	39.99	28.47	qfq	1,866,360	74,469,167	-0.12%
2025-07-09	40.03	40.95	39.97	40.04	28.50	qfq	3,031,520	122,389,285	0.23%
2025-07-08	39.76	40.20	39.04	39.95	28.44	qfq	3,098,435	123,141,738	-0.13%
2025-07-07	38.22	40.86	37.98	40.00	28.48	qfq	4,375,022	173,106,450	4.33%
2025-07-04	38.65	38.79	38.23	38.34	27.29	qfq	1,302,370	50,055,744	-0.80%
2025-07-03	38.50	38.74	38.25	38.65	27.51	qfq	1,440,100	55,426,750	0.65%
2025-07-02	39.00	39.00	38.18	38.40	27.34	qfq	1,068,920	41,074,510	-1.54%
2025-07-01	39.15	39.23	38.41	39.00	27.76	qfq	1,336,120	51,874,956	-0.46%
2025-06-30	39.20	39.50	38.92	39.18	27.89	qfq	1,472,140	57,592,758	0.72%
2025-06-27	38.29	39.28	38.15	38.90	27.69	qfq	2,227,080	86,410,345	1.89%
2025-06-26	38.69	38.86	38.11	38.18	27.18	qfq	1,594,927	61,323,741	-1.32%
2025-06-25	38.60	38.73	38.13	38.69	27.54	qfq	1,808,660	69,556,729	0.83%
2025-06-24	36.88	38.45	36.35	38.37	27.31	qfq	2,629,142	99,787,973	4.81%
2025-06-23	36.20	36.86	36.20	36.61	26.06	qfq	923,825	33,804,081	0.22%
2025-06-20	36.86	37.40	36.41	36.53	26.00	qfq	1,040,040	38,192,359	-1.22%
2025-06-19	37.20	37.93	36.80	36.98	26.33	qfq	1,558,890	58,245,731	-0.94%
2025-06-18	37.15	37.43	36.86	37.33	26.57	qfq	1,108,463	41,175,125	0.21%
2025-06-17	37.58	37.78	37.10	37.25	26.52	qfq	979,251	36,614,898	-0.64%
2025-06-16	37.10	37.86	37.03	37.49	26.69	qfq	1,181,272	44,417,450	0.75%
2025-06-13	38.25	38.38	37.13	37.21	26.49	qfq	1,974,451	74,244,227	-3.35%
2025-06-12	38.51	39.28	38.08	38.50	27.41	qfq	1,726,140	66,508,803	-0.23%
2025-06-11	38.78	39.26	38.41	38.59	27.47	qfq	1,990,540	77,269,895	0.21%
2025-06-10	39.18	40.40	37.82	38.51	27.41	qfq	2,678,090	104,424,524	-0.95%
2025-06-09	38.50	39.24	38.32	38.88	27.68	qfq	1,553,771	60,400,810	1.09%
2025-06-06	38.80	38.91	38.23	38.46	27.38	qfq	1,284,382	49,389,953	-1.18%
2025-06-05	38.15	39.08	38.01	38.92	27.71	qfq	1,867,100	72,185,675	1.80%
2025-06-04	38.49	38.68	38.00	38.23	27.22	qfq	1,471,840	56,451,113	0.13%
2025-06-03	37.95	38.72	37.90	38.18	27.18	qfq	1,529,400	58,391,206	-0.29%
2025-05-30	39.68	39.68	38.11	38.29	27.26	qfq	2,311,260	89,262,647	-3.43%
2025-05-29	39.69	40.20	39.46	39.65	28.23	qfq	2,302,302	91,538,388	0.10%
2025-05-28	39.07	40.38	38.58	39.61	28.20	qfq	2,688,221	106,476,354	2.09%
2025-05-27	39.60	40.37	38.75	38.80	27.62	qfq	2,149,645	84,166,384	-2.83%
2025-05-26	38.64	41.05	38.64	39.93	28.43	qfq	2,738,660	109,392,796	2.86%
2025-05-23	39.15	39.66	38.61	38.82	27.64	qfq	2,041,105	79,907,169	-0.61%
2025-05-22	39.48	40.23	39.06	39.06	27.81	qfq	1,934,055	76,560,660	-1.09%
2025-05-21	40.14	40.14	39.01	39.49	28.11	qfq	2,608,110	102,754,656	-1.84%
2025-05-20	40.05	40.50	39.50	40.23	28.64	qfq	1,985,955	79,631,972	0.12%
2025-05-19	41.17	41.19	39.44	40.18	28.60	qfq	3,420,325	136,814,037	-2.43%
2025-05-16	39.71	41.80	39.70	41.18	29.32	qfq	3,676,960	150,964,608	2.67%
2025-05-15	40.96	41.49	39.98	40.11	28.55	qfq	3,552,764	143,448,643	-2.95%
2025-05-14	41.78	42.77	41.08	41.33	29.42	qfq	4,925,589	205,616,543	-2.25%
2025-05-13	44.52	45.44	42.12	42.28	30.10	qfq	7,984,689	346,902,033	1.42%
2025-05-12	41.00	42.44	41.00	41.69	29.68	qfq	4,782,209	199,278,822	2.81%
2025-05-09	41.90	42.18	40.13	40.55	28.87	qfq	6,299,073	257,097,323	-6.76%
2025-05-08	41.91	44.83	41.59	43.49	30.96	qfq	6,043,498	262,322,896	4.04%
2025-05-07	44.00	44.16	41.28	41.80	29.76	qfq	5,379,830	229,398,410	-2.97%
2025-05-06	41.86	43.25	41.86	43.08	30.67	qfq	4,217,225	180,308,149	2.60%
2025-04-30	42.72	42.90	40.73	41.99	29.89	qfq	5,665,232	236,659,917	-28.99%
2025-04-29	56.80	59.89	56.63	59.13	29.46	qfq	2,929,450	172,532,924	2.60%
2025-04-28	59.22	59.50	57.50	57.63	28.71	qfq	2,347,206	136,518,099	-2.45%
2025-04-25	57.99	60.06	57.21	59.08	29.43	qfq	3,197,701	188,309,534	1.88%
2025-04-24	58.11	59.49	57.23	57.99	28.89	qfq	4,076,948	237,661,382	-1.54%
2025-04-23	54.65	63.50	54.15	58.90	29.34	qfq	5,688,166	334,571,562	10.69%
2025-04-22	54.10	54.37	53.05	53.21	26.51	qfq	2,115,916	113,230,317	-1.72%
2025-04-21	51.75	54.89	51.48	54.14	26.97	qfq	3,612,700	193,251,589	5.17%
2025-04-18	50.21	52.00	50.20	51.48	25.65	qfq	1,552,032	79,413,794	1.50%
2025-04-17	49.85	51.58	49.85	50.72	25.27	qfq	1,427,900	72,809,376	0.73%
2025-04-16	52.00	52.33	49.38	50.35	25.08	qfq	1,610,300	81,899,606	-3.69%
2025-04-15	52.44	53.10	51.66	52.28	26.04	qfq	1,774,500	92,872,542	-0.32%
2025-04-14	52.76	53.68	52.00	52.45	26.13	qfq	1,954,300	103,121,813	1.63%
2025-04-11	49.95	52.49	49.80	51.61	25.71	qfq	2,463,100	126,848,944	2.28%
2025-04-10	50.00	52.65	50.00	50.46	25.14	qfq	3,178,919	162,991,394	5.68%
2025-04-09	46.55	48.40	42.50	47.75	23.79	qfq	3,262,750	149,746,877	2.69%
2025-04-08	46.41	48.37	44.90	46.50	23.16	qfq	3,261,160	152,664,350	2.20%
2025-04-07	52.00	53.69	45.50	45.50	22.67	qfq	2,930,866	143,061,338	-20.01%
2025-04-03	58.39	59.31	56.37	56.88	28.34	qfq	2,296,875	132,234,841	-4.26%
2025-04-02	59.34	60.81	59.18	59.41	29.60	qfq	2,602,991	155,918,264	0.12%
2025-04-01	60.77	61.90	59.30	59.34	29.56	qfq	2,129,274	128,624,855	-2.34%
2025-03-31	61.00	62.88	58.70	60.76	30.27	qfq	2,872,350	172,540,061	-2.03%
2025-03-28	63.01	65.50	61.93	62.02	30.90	qfq	2,974,750	187,392,898	0.52%
2025-03-27	61.59	62.95	60.60	61.70	30.74	qfq	2,272,950	140,569,043	-0.96%
2025-03-26	59.71	63.33	59.71	62.30	31.04	qfq	3,238,198	200,889,435	3.83%
2025-03-25	60.60	61.50	59.55	60.00	29.89	qfq	2,222,198	134,243,753	-0.99%
2025-03-24	60.60	61.90	58.37	60.60	30.19	qfq	3,655,843	220,255,658	0.00%
2025-03-21	66.06	66.72	59.81	60.60	30.19	qfq	5,227,890	327,067,321	-10.17%
2025-03-20	66.36	68.50	65.06	67.46	33.61	qfq	3,197,213	214,360,570	0.72%
2025-03-19	70.00	70.63	66.18	66.98	33.37	qfq	3,951,106	271,469,145	-2.36%
2025-03-18	67.00	69.68	65.28	68.60	34.17	qfq	3,956,387	266,993,406	1.37%
2025-03-17	65.00	68.88	63.00	67.67	33.71	qfq	3,592,114	238,230,019	2.56%
2025-03-14	64.41	67.65	63.99	65.98	32.87	qfq	3,446,812	225,903,245	2.44%
2025-03-13	68.00	70.30	63.18	64.41	32.09	qfq	3,888,092	256,485,937	-6.48%
2025-03-12	67.36	70.98	66.45	68.87	34.31	qfq	5,029,619	347,312,878	3.70%
2025-03-11	65.20	68.00	64.80	66.41	33.08	qfq	4,545,137	300,673,566	-2.62%
2025-03-10	75.35	75.35	67.30	68.20	33.97	qfq	7,017,928	493,747,066	-11.20%
2025-03-07	73.00	78.60	67.01	76.80	38.26	qfq	10,102,270	723,674,325	3.32%
2025-03-06	62.99	74.33	62.10	74.33	37.03	qfq	8,815,517	612,955,301	20.00%
2025-03-05	55.50	63.49	54.75	61.94	30.86	qfq	7,125,247	414,513,540	10.92%
2025-03-04	56.14	60.50	55.50	55.84	27.82	qfq	4,885,812	281,812,252	-3.72%
2025-03-03	56.99	60.02	54.30	58.00	28.89	qfq	6,194,192	356,448,219	6.77%
2025-02-28	57.00	57.00	53.00	54.32	27.06	qfq	4,067,887	222,228,657	-5.74%
2025-02-27	54.60	58.77	54.50	57.63	28.71	qfq	5,436,521	309,314,511	5.43%
2025-02-26	53.39	57.22	53.39	54.66	27.23	qfq	5,355,390	297,935,980	1.69%
2025-02-25	49.53	55.55	49.50	53.75	26.78	qfq	3,807,899	199,953,338	5.62%
2025-02-24	52.40	52.46	49.98	50.89	25.35	qfq	2,452,734	124,895,382	-1.11%
2025-02-21	51.12	51.60	50.06	51.46	25.64	qfq	3,416,085	174,239,961	1.24%
2025-02-20	51.98	51.99	50.11	50.83	25.32	qfq	4,074,432	207,988,643	-2.36%
2025-02-19	49.00	52.58	49.00	52.06	25.93	qfq	5,999,863	306,711,166	7.43%
2025-02-18	47.39	49.98	47.01	48.46	24.14	qfq	3,534,969	172,719,814	2.26%
2025-02-17	46.62	47.80	46.62	47.39	23.61	qfq	1,833,100	86,548,107	1.67%
2025-02-14	46.33	47.50	46.30	46.61	23.22	qfq	1,737,200	81,566,179	0.15%
2025-02-13	48.00	48.34	45.80	46.54	23.18	qfq	2,477,050	116,229,963	-1.06%
2025-02-12	46.76	48.10	46.30	47.04	23.43	qfq	2,565,600	121,276,778	0.45%
2025-02-11	47.00	47.37	46.33	46.83	23.33	qfq	1,599,100	74,672,957	-0.78%
2025-02-10	46.56	48.84	46.13	47.20	23.51	qfq	2,674,229	126,284,723	1.29%
2025-02-07	47.01	47.51	46.13	46.60	23.21	qfq	2,349,266	110,018,059	-1.38%
2025-02-06	44.20	48.50	43.92	47.25	23.54	qfq	3,597,828	168,256,324	6.44%
2025-02-05	44.38	44.88	43.61	44.39	22.11	qfq	1,308,050	57,797,033	1.35%
2025-01-27	45.26	45.45	43.74	43.80	21.82	qfq	1,353,869	59,886,208	-3.63%
2025-01-24	43.94	45.98	43.33	45.45	22.64	qfq	2,271,343	102,151,296	3.41%
2025-01-23	44.88	45.35	43.95	43.95	21.89	qfq	1,553,307	69,255,292	-1.01%
2025-01-22	44.65	45.60	44.26	44.40	22.12	qfq	1,170,081	52,377,583	-0.56%
2025-01-21	45.00	45.58	43.60	44.65	22.24	qfq	1,906,909	84,466,933	2.31%
2025-01-20	42.60	43.81	42.60	43.64	21.74	qfq	1,075,241	46,716,107	3.00%
2025-01-17	41.91	42.67	41.76	42.37	21.11	qfq	740,867	31,315,769	0.86%
2025-01-16	43.27	43.50	41.77	42.01	20.93	qfq	1,353,520	57,601,677	-2.66%
2025-01-15	43.26	44.31	42.88	43.16	21.50	qfq	1,255,294	54,496,463	0.51%
2025-01-14	40.98	42.97	40.70	42.94	21.39	qfq	1,255,200	53,236,995	5.50%
2025-01-13	40.99	41.50	40.00	40.70	20.28	qfq	793,800	32,392,430	-1.45%
2025-01-10	41.47	42.58	40.78	41.30	20.57	qfq	1,555,600	65,019,851	-0.72%
2025-01-09	40.00	41.98	39.76	41.60	20.72	qfq	1,790,024	73,740,361	3.77%
2025-01-08	39.90	40.70	38.43	40.09	19.97	qfq	1,133,903	44,767,773	0.05%
2025-01-07	39.03	40.60	39.03	40.07	19.96	qfq	901,900	36,028,350	2.19%
2025-01-06	38.77	39.70	38.04	39.21	19.53	qfq	1,020,600	39,853,051	0.77%
2025-01-03	41.00	41.19	38.90	38.91	19.38	qfq	1,076,167	42,933,935	-4.21%
2025-01-02	41.78	42.24	40.06	40.62	20.24	qfq	964,751	39,710,321	-2.52%
2024-12-31	43.50	43.97	41.67	41.67	20.76	qfq	1,336,850	56,976,257	-4.97%
2024-12-30	44.24	45.12	43.20	43.85	21.84	qfq	990,800	43,685,195	-1.50%
2024-12-27	45.35	45.67	44.36	44.52	22.18	qfq	1,279,000	57,671,091	-1.94%
2024-12-26	43.58	45.72	43.21	45.40	22.62	qfq	1,823,405	82,332,204	4.13%
2024-12-25	43.69	44.69	42.94	43.60	21.72	qfq	1,057,400	46,300,628	-0.39%
2024-12-24	42.88	43.85	42.66	43.77	21.80	qfq	1,071,946	46,568,697	2.87%
2024-12-23	45.01	45.30	42.50	42.55	21.20	qfq	1,925,490	84,260,753	-6.01%
2024-12-20	44.16	46.75	43.93	45.27	22.55	qfq	1,994,407	90,581,000	2.51%
2024-12-19	43.48	44.37	43.03	44.16	22.00	qfq	1,071,250	46,921,613	0.91%
2024-12-18	42.82	44.27	42.23	43.76	21.80	qfq	1,285,360	55,909,715	2.20%
2024-12-17	43.90	44.59	42.77	42.82	21.33	qfq	1,500,158	65,417,753	-2.95%
2024-12-16	45.07	45.50	43.82	44.12	21.98	qfq	2,508,277	111,801,146	-3.73%
2024-12-13	45.84	47.30	45.70	45.83	22.83	qfq	2,163,500	100,609,033	-0.99%
2024-12-12	47.61	47.70	45.51	46.29	23.06	qfq	2,806,519	129,937,646	-2.49%
2024-12-11	49.40	50.59	47.10	47.47	23.65	qfq	4,394,396	211,232,164	-2.88%
2024-12-10	47.07	51.78	46.05	48.88	24.35	qfq	5,380,215	263,386,626	6.98%
2024-12-09	45.44	46.33	44.66	45.69	22.76	qfq	1,824,382	82,969,494	0.07%
2024-12-06	45.49	46.30	44.70	45.66	22.75	qfq	2,162,575	98,648,863	-0.57%
2024-12-05	44.30	47.56	43.98	45.92	22.88	qfq	2,789,874	127,484,445	3.21%
2024-12-04	44.99	46.27	44.11	44.49	22.16	qfq	2,123,538	95,567,630	-1.81%
2024-12-03	43.98	46.31	43.80	45.31	22.57	qfq	3,089,258	139,728,858	2.84%
2024-12-02	41.79	45.90	41.56	44.06	21.95	qfq	2,174,714	94,598,002	5.43%
2024-11-29	40.53	42.08	40.14	41.79	20.82	qfq	984,928	40,717,122	3.19%
2024-11-28	41.20	41.50	40.37	40.50	20.18	qfq	759,109	31,018,896	-1.84%
2024-11-27	40.60	41.26	39.03	41.26	20.55	qfq	1,020,075	41,133,089	1.88%
2024-11-26	41.47	41.78	40.40	40.50	20.18	qfq	910,706	37,452,208	-2.67%
2024-11-25	41.95	42.10	40.68	41.61	20.73	qfq	1,177,848	48,660,831	-0.72%
2024-11-22	44.03	44.28	41.81	41.91	20.88	qfq	1,494,589	64,447,628	-4.88%
2024-11-21	44.50	44.50	43.08	44.06	21.95	qfq	1,612,937	70,655,683	-0.97%
2024-11-20	43.36	44.53	43.03	44.49	22.16	qfq	2,388,818	105,267,580	2.09%
2024-11-19	42.30	43.63	41.93	43.58	21.71	qfq	1,776,089	76,405,727	2.08%
2024-11-18	42.30	42.96	40.50	42.69	21.27	qfq	2,059,650	86,235,321	1.81%
2024-11-15	41.97	43.86	41.54	41.93	20.89	qfq	2,080,825	89,057,834	-0.10%
2024-11-14	43.30	43.39	41.92	41.97	20.91	qfq	1,101,978	47,011,568	-3.29%
2024-11-13	43.22	43.86	42.15	43.40	21.62	qfq	1,158,754	49,801,834	-0.39%
2024-11-12	44.53	44.96	43.10	43.57	21.71	qfq	1,904,187	83,944,392	-1.34%
2024-11-11	42.50	44.64	41.86	44.16	22.00	qfq	2,474,252	107,844,086	3.64%
2024-11-08	42.91	43.78	42.33	42.61	21.23	qfq	2,160,552	93,107,997	-0.35%
2024-11-07	41.66	43.55	41.58	42.76	21.30	qfq	2,096,000	88,891,911	1.83%
2024-11-06	42.40	42.93	41.61	41.99	20.92	qfq	2,090,992	88,368,045	-0.69%
2024-11-05	42.42	42.58	41.31	42.28	21.06	qfq	2,373,945	99,928,929	0.12%
2024-11-04	39.47	42.48	39.47	42.23	21.04	qfq	2,343,902	97,459,256	5.34%
2024-11-01	41.00	41.48	39.06	40.09	19.97	qfq	1,371,443	55,353,634	-2.60%
2024-10-31	40.96	41.75	40.51	41.16	20.50	qfq	1,229,012	50,637,674	0.44%
2024-10-30	41.61	42.19	40.11	40.98	20.41	qfq	1,497,350	61,563,233	-2.45%
2024-10-29	42.33	42.98	41.80	42.01	20.93	qfq	1,418,152	60,021,841	-1.20%
2024-10-28	43.50	43.50	41.23	42.52	21.18	qfq	2,414,293	101,398,923	-2.37%
2024-10-25	43.10	43.84	42.92	43.55	21.70	qfq	1,612,300	69,920,221	1.14%
2024-10-24	43.18	43.78	42.58	43.06	21.45	qfq	1,791,457	77,279,922	-0.28%
2024-10-23	43.67	46.88	42.95	43.18	21.51	qfq	4,836,490	216,499,300	-1.24%
2024-10-22	40.98	44.73	40.66	43.72	21.78	qfq	3,020,080	129,632,496	6.63%
2024-10-21	40.57	41.76	40.21	41.00	20.42	qfq	1,748,400	71,799,414	1.11%
2024-10-18	39.02	41.20	39.00	40.55	20.20	qfq	1,403,980	56,600,298	3.31%
2024-10-17	39.25	40.07	39.07	39.25	19.55	qfq	794,332	31,515,737	0.51%
2024-10-16	38.75	39.68	38.65	39.05	19.45	qfq	615,775	24,125,849	-0.84%
2024-10-15	39.73	40.83	39.35	39.38	19.62	qfq	1,067,715	42,814,590	-1.80%
2024-10-14	38.77	40.30	38.02	40.10	19.98	qfq	1,443,645	56,558,102	4.48%
2024-10-11	40.55	40.55	38.00	38.38	19.12	qfq	1,370,252	53,517,764	-6.05%
2024-10-10	42.11	42.43	40.74	40.85	20.35	qfq	1,403,865	58,167,224	-0.63%
2024-10-09	43.98	44.85	41.10	41.11	20.48	qfq	2,234,665	96,524,722	-10.59%
2024-10-08	48.00	48.00	42.00	45.98	22.91	qfq	3,263,358	146,719,919	11.98%
2024-09-30	38.49	41.99	37.34	41.06	20.45	qfq	2,990,865	118,839,312	10.97%
2024-09-27	35.85	37.50	35.62	37.00	18.43	qfq	1,295,499	47,287,995	4.40%
2024-09-26	34.46	35.70	34.36	35.44	17.66	qfq	613,881	21,482,971	2.34%
2024-09-25	34.70	35.42	34.60	34.63	17.25	qfq	779,667	27,277,886	0.09%
2024-09-24	33.45	34.68	33.03	34.60	17.24	qfq	739,279	25,190,188	3.44%
2024-09-23	33.03	33.88	32.84	33.45	16.66	qfq	478,666	16,039,661	1.27%
2024-09-20	33.33	33.33	32.75	33.03	16.45	qfq	280,650	9,284,643	0.30%
2024-09-19	32.51	33.26	32.15	32.93	16.40	qfq	392,150	12,882,074	1.67%
2024-09-18	32.46	32.61	31.48	32.39	16.14	qfq	539,750	17,314,543	-0.37%
2024-09-13	33.60	33.84	32.44	32.51	16.20	qfq	659,443	21,684,869	-3.67%
2024-09-12	34.12	34.21	33.70	33.75	16.81	qfq	346,950	11,770,253	-0.50%
2024-09-11	33.82	34.39	33.69	33.92	16.90	qfq	406,450	13,836,110	0.30%
2024-09-10	33.54	33.99	33.13	33.82	16.85	qfq	379,116	12,705,608	1.32%
2024-09-09	33.41	33.52	32.99	33.38	16.63	qfq	426,850	14,204,231	-0.57%
2024-09-06	34.48	34.65	33.51	33.57	16.72	qfq	758,300	25,744,345	-3.20%
2024-09-05	34.45	34.98	34.39	34.68	17.28	qfq	418,900	14,551,595	0.12%
2024-09-04	34.21	34.80	34.01	34.64	17.26	qfq	561,600	19,392,321	0.35%
2024-09-03	34.04	34.55	33.80	34.52	17.20	qfq	622,225	21,352,280	1.41%
2024-09-02	34.15	34.68	33.94	34.04	16.96	qfq	789,600	27,131,842	-0.35%
2024-08-30	33.95	34.73	33.90	34.16	17.02	qfq	921,838	31,669,449	0.62%
2024-08-29	33.28	34.00	32.93	33.95	16.91	qfq	846,853	28,415,254	1.80%
2024-08-28	32.74	33.65	32.41	33.35	16.61	qfq	764,111	25,356,696	1.83%
2024-08-27	32.89	33.25	32.63	32.75	16.31	qfq	448,703	14,741,620	-1.06%
2024-08-26	32.76	33.38	32.51	33.10	16.49	qfq	375,053	12,405,785	1.53%
2024-08-23	32.40	32.93	32.07	32.60	16.24	qfq	394,600	12,828,880	0.62%
2024-08-22	33.20	33.59	32.36	32.40	16.14	qfq	623,750	20,480,847	-2.88%
2024-08-21	33.05	33.86	33.01	33.36	16.62	qfq	582,117	19,465,568	1.00%
2024-08-20	33.52	33.67	32.89	33.03	16.45	qfq	422,900	14,033,956	-1.43%
2024-08-19	33.93	34.01	33.41	33.51	16.69	qfq	474,950	16,000,280	-1.30%
2024-08-16	33.65	34.20	33.59	33.95	16.91	qfq	528,150	17,940,218	0.89%
2024-08-15	33.40	33.98	33.11	33.65	16.76	qfq	403,790	13,569,262	0.81%
2024-08-14	33.47	33.62	33.26	33.38	16.63	qfq	393,150	13,139,351	0.24%
2024-08-13	33.18	33.53	32.97	33.30	16.59	qfq	509,500	16,946,077	1.09%
2024-08-12	33.32	33.45	32.89	32.94	16.41	qfq	498,800	16,509,823	-1.55%
2024-08-09	33.61	33.94	33.36	33.46	16.67	qfq	412,750	13,898,325	0.12%
2024-08-08	33.76	33.80	33.12	33.42	16.65	qfq	535,584	17,919,435	-1.01%
2024-08-07	33.74	34.13	33.50	33.76	16.82	qfq	554,450	18,781,433	0.00%
2024-08-06	33.69	34.31	33.33	33.76	16.82	qfq	935,000	31,518,206	0.81%
2024-08-05	34.05	36.36	33.39	33.49	16.68	qfq	1,482,161	50,740,948	-2.87%
2024-08-02	35.76	35.76	34.38	34.48	17.18	qfq	1,001,600	35,049,570	-4.54%
2024-08-01	36.53	36.67	35.92	36.12	17.99	qfq	721,400	26,110,086	-0.63%
2024-07-31	34.93	36.50	34.69	36.35	18.11	qfq	1,146,450	41,036,069	4.07%
2024-07-30	34.91	35.15	34.43	34.93	17.40	qfq	537,200	18,700,722	0.03%
2024-07-29	35.60	35.74	34.79	34.92	17.40	qfq	872,553	30,601,204	-2.29%
2024-07-26	34.90	35.87	34.60	35.74	17.80	qfq	847,750	29,986,010	2.44%
2024-07-25	34.46	35.39	33.92	34.89	17.38	qfq	1,003,800	34,903,962	1.90%
2024-07-24	34.47	34.86	34.10	34.24	17.06	qfq	681,350	23,461,211	-0.67%
2024-07-23	35.62	35.62	34.38	34.47	17.17	qfq	678,400	23,691,991	-3.23%
2024-07-22	35.52	36.00	35.20	35.62	17.74	qfq	524,452	18,580,424	0.28%
2024-07-19	34.99	36.19	34.99	35.52	17.69	qfq	749,000	26,741,925	1.89%
2024-07-18	35.29	35.30	33.90	34.86	17.37	qfq	1,146,930	39,632,548	-2.16%
2024-07-17	36.90	36.93	35.61	35.63	17.75	qfq	751,950	27,154,614	-3.75%
2024-07-16	36.89	37.29	36.44	37.02	18.44	qfq	617,439	22,735,154	0.05%
2024-07-15	37.70	37.93	36.60	37.00	18.43	qfq	739,694	27,437,342	-2.27%
2024-07-12	38.26	38.26	37.71	37.86	18.86	qfq	602,826	22,848,357	-1.12%
2024-07-11	37.98	38.49	37.31	38.29	19.07	qfq	1,148,150	43,662,927	2.52%
2024-07-10	36.91	38.18	36.79	37.35	18.61	qfq	1,158,200	43,519,336	0.32%
2024-07-09	36.34	37.40	35.40	37.23	18.55	qfq	1,357,369	49,496,647	2.42%
2024-07-08	35.85	36.87	35.74	36.35	18.11	qfq	1,041,216	37,759,112	0.80%
2024-07-05	35.60	36.50	35.00	36.06	17.96	qfq	1,005,561	35,878,700	0.47%
2024-07-04	36.40	37.20	35.50	35.89	17.88	qfq	1,126,109	40,960,046	-1.24%
2024-07-03	37.88	37.96	36.33	36.34	18.10	qfq	1,449,219	53,516,254	-3.61%
2024-07-02	39.69	39.78	37.31	37.70	18.78	qfq	1,923,211	73,686,723	-5.16%
2024-07-01	38.90	39.76	38.48	39.75	19.80	qfq	1,473,121	57,628,695	2.45%
2024-06-28	38.04	39.40	37.75	38.80	19.33	qfq	1,094,364	42,562,947	1.97%
2024-06-27	38.10	39.47	37.99	38.05	18.96	qfq	1,162,400	45,065,772	0.08%
2024-06-26	36.93	38.08	36.52	38.02	18.94	qfq	762,400	28,516,879	2.92%
2024-06-25	37.00	37.51	36.64	36.94	18.40	qfq	843,200	31,253,456	-0.11%
2024-06-24	38.82	38.95	36.92	36.98	18.42	qfq	1,185,804	44,792,963	-5.30%
2024-06-21	39.20	39.29	38.46	39.05	19.45	qfq	767,200	29,787,966	-0.99%
2024-06-20	39.90	40.28	39.30	39.44	19.65	qfq	925,750	36,943,681	-1.35%
2024-06-19	40.59	40.76	39.81	39.98	19.92	qfq	719,320	28,879,985	-1.65%
2024-06-18	40.30	40.70	40.05	40.65	20.25	qfq	999,165	40,441,096	1.07%
2024-06-17	40.37	40.71	39.80	40.22	20.04	qfq	1,057,450	42,556,380	-0.37%
2024-06-14	39.92	40.50	39.38	40.37	20.11	qfq	1,165,525	46,500,832	1.23%
2024-06-13	39.93	40.65	39.65	39.88	19.87	qfq	1,131,200	45,391,736	-0.13%
2024-06-12	38.76	40.30	38.76	39.93	19.89	qfq	1,290,914	51,412,335	3.05%
2024-06-11	37.69	38.81	37.05	38.75	19.30	qfq	1,096,850	41,851,751	2.08%
2024-06-07	38.30	38.46	37.50	37.96	18.91	qfq	1,037,369	39,390,712	0.74%
2024-06-06	39.32	39.97	37.56	37.68	18.77	qfq	1,675,408	64,219,712	-3.43%
2024-06-05	39.61	39.89	39.00	39.02	19.44	qfq	1,706,442	67,127,799	-2.89%
2024-06-04	40.11	41.47	39.00	40.18	20.02	qfq	2,538,650	101,641,461	0.22%
2024-06-03	42.59	42.79	39.68	40.09	19.97	qfq	3,546,884	145,172,190	-5.63%
2024-05-31	40.72	42.50	40.50	42.48	21.16	qfq	3,356,736	140,799,389	4.55%
2024-05-30	40.40	41.67	40.08	40.63	20.24	qfq	1,392,974	57,131,761	-0.54%
2024-05-29	40.35	41.45	40.34	40.85	20.35	qfq	1,254,350	51,328,260	0.99%
2024-05-28	40.39	40.94	40.02	40.45	20.15	qfq	918,104	37,168,128	-0.59%
2024-05-27	40.56	40.69	39.70	40.69	20.27	qfq	1,122,589	45,006,534	-0.02%
2024-05-24	41.19	41.90	40.40	40.70	20.28	qfq	1,447,677	59,257,106	-0.97%
2024-05-23	41.50	41.94	40.57	41.10	20.47	qfq	1,765,998	72,713,974	-1.37%
2024-05-22	40.95	41.95	40.66	41.67	20.76	qfq	1,965,559	81,089,301	1.83%
2024-05-21	41.48	41.48	40.50	40.92	20.38	qfq	1,762,605	72,112,775	-1.35%
2024-05-20	40.73	42.11	40.60	41.48	20.66	qfq	3,886,004	160,244,871	0.80%
2024-05-17	38.99	41.86	38.99	41.15	20.50	qfq	4,966,535	202,854,289	6.69%
2024-05-16	38.51	39.12	38.35	38.57	19.21	qfq	958,222	37,096,597	0.97%
2024-05-15	38.00	38.85	37.51	38.20	19.03	qfq	1,070,500	40,967,735	0.03%
2024-05-14	37.60	38.68	37.60	38.19	19.02	qfq	955,404	36,484,346	2.58%
2024-05-13	37.86	37.90	36.85	37.23	18.55	qfq	922,952	34,535,097	-2.36%
2024-05-10	39.02	39.36	37.95	38.13	19.00	qfq	1,710,675	65,572,157	-2.80%
2024-05-09	39.22	39.88	39.17	39.23	19.54	qfq	1,688,093	66,614,387	0.49%
2024-05-08	39.87	39.87	39.03	39.04	19.45	qfq	1,061,550	41,610,819	-3.49%
2024-05-07	40.61	40.77	39.83	40.45	19.66	qfq	1,347,469	54,437,943	-0.42%
2024-05-06	40.39	40.83	40.20	40.62	19.74	qfq	1,525,100	61,912,066	1.42%
2024-04-30	39.88	41.00	39.88	40.05	19.46	qfq	1,856,981	74,797,706	-0.74%
2024-04-29	41.87	42.30	39.98	40.35	19.61	qfq	3,199,875	130,552,329	1.18%
2024-04-26	38.55	39.90	38.14	39.88	19.38	qfq	2,008,817	79,135,589	3.58%
2024-04-25	38.07	38.80	38.07	38.50	18.71	qfq	975,083	37,556,074	0.50%
2024-04-24	37.92	38.68	37.70	38.31	18.62	qfq	1,208,873	46,239,074	0.00%
2024-04-23	37.19	38.85	37.08	38.31	18.62	qfq	1,265,560	48,031,959	2.71%
2024-04-22	36.99	37.50	36.16	37.30	18.13	qfq	828,820	30,738,412	0.40%
2024-04-19	36.81	37.67	36.81	37.15	18.05	qfq	784,422	29,113,482	-0.56%
2024-04-18	36.86	37.87	36.20	37.36	18.16	qfq	1,375,196	51,213,570	1.00%
2024-04-17	34.00	37.16	33.65	36.99	17.98	qfq	2,502,437	90,232,566	11.52%
2024-04-16	34.99	35.23	32.05	33.17	16.12	qfq	2,343,455	78,395,144	-7.50%
2024-04-15	37.17	37.38	35.36	35.86	17.43	qfq	2,107,619	76,183,656	-3.52%
2024-04-12	37.11	38.50	36.89	37.17	18.06	qfq	1,501,097	56,563,308	-0.54%
2024-04-11	37.43	38.14	37.18	37.37	18.16	qfq	979,269	36,726,743	0.11%
2024-04-10	38.18	38.28	36.70	37.33	18.14	qfq	1,528,707	57,269,489	-2.18%
2024-04-09	38.67	38.98	37.83	38.16	18.55	qfq	1,129,550	43,210,977	-0.60%
2024-04-08	39.14	40.18	38.23	38.39	18.66	qfq	2,124,979	82,733,384	-4.10%
2024-04-03	40.58	40.98	38.73	40.03	19.45	qfq	3,664,713	145,956,842	-4.83%
2024-04-02	42.79	44.25	41.34	42.06	20.44	qfq	4,816,249	206,092,392	2.36%
2024-04-01	39.01	41.25	39.01	41.09	19.97	qfq	3,105,207	125,243,765	4.71%
2024-03-29	38.43	39.28	38.07	39.24	19.07	qfq	1,530,760	59,332,890	2.03%
2024-03-28	37.26	39.78	37.26	38.46	18.69	qfq	2,136,450	82,776,935	2.21%
2024-03-27	38.29	38.94	37.00	37.63	18.29	qfq	1,773,039	67,253,698	-1.60%
2024-03-26	38.22	38.90	37.00	38.24	18.58	qfq	1,936,351	73,311,941	-0.88%
2024-03-25	39.01	39.60	38.22	38.58	18.75	qfq	2,192,762	85,476,554	-2.13%
2024-03-22	40.50	40.50	38.92	39.42	19.16	qfq	3,370,524	133,399,644	-3.14%
2024-03-21	39.55	40.77	39.18	40.70	19.78	qfq	4,938,307	198,287,282	3.48%
2024-03-20	39.30	39.72	38.86	39.33	19.11	qfq	2,552,394	100,327,889	-0.56%
2024-03-19	39.50	40.82	39.11	39.55	19.22	qfq	4,170,678	165,798,752	-0.88%
2024-03-18	40.00	40.16	39.03	39.90	19.39	qfq	5,257,344	208,316,026	1.58%
2024-03-15	38.10	39.39	37.30	39.28	19.09	qfq	4,414,134	171,234,699	3.89%
2024-03-14	38.92	39.39	37.21	37.81	18.38	qfq	3,954,511	152,121,432	-2.43%
2024-03-13	39.36	39.77	38.65	38.75	18.83	qfq	5,055,138	197,898,875	-3.58%
2024-03-12	39.58	41.98	38.60	40.19	19.53	qfq	8,033,400	321,637,999	2.97%
2024-03-11	38.27	39.58	37.90	39.03	18.97	qfq	5,811,863	225,635,869	-3.01%
2024-03-08	39.99	41.00	38.60	40.24	19.56	qfq	9,837,020	391,545,999	-7.13%
2024-03-07	48.43	48.43	42.80	43.33	21.06	qfq	14,182,358	663,680,901	7.36%
2024-03-06	33.00	40.36	32.86	40.36	19.61	qfq	4,584,742	173,419,968	20.01%
2024-03-05	34.34	34.60	33.50	33.63	16.34	qfq	1,165,001	39,559,245	-2.72%
2024-03-04	34.91	35.05	33.53	34.57	16.80	qfq	1,304,372	44,830,831	-0.66%
2024-03-01	33.87	35.43	33.87	34.80	16.91	qfq	1,647,948	57,259,416	2.81%
2024-02-29	31.97	34.11	31.68	33.85	16.45	qfq	1,720,054	57,541,215	4.48%
2024-02-28	35.51	35.97	32.40	32.40	15.75	qfq	2,983,770	102,377,177	-8.91%
2024-02-27	34.60	35.89	33.90	35.57	17.29	qfq	2,438,913	85,113,532	2.95%
2024-02-26	34.70	36.59	34.18	34.55	16.79	qfq	3,142,635	111,136,582	2.64%
2024-02-23	32.24	33.81	31.81	33.66	16.36	qfq	2,141,552	70,490,206	4.37%
2024-02-22	31.00	32.26	30.83	32.25	15.67	qfq	1,501,971	47,748,674	3.20%
2024-02-21	30.68	32.05	30.63	31.25	15.19	qfq	1,792,323	56,311,785	0.48%
2024-02-20	31.09	31.44	30.51	31.10	15.11	qfq	1,761,750	54,527,467	-2.20%
2024-02-19	30.51	32.10	29.62	31.80	15.45	qfq	2,863,003	88,674,678	3.92%
2024-02-08	26.14	31.00	25.71	30.60	14.87	qfq	2,947,522	83,471,099	17.83%
2024-02-07	26.68	27.14	25.30	25.97	12.62	qfq	2,156,939	56,849,596	-1.25%
2024-02-06	25.17	26.92	23.71	26.30	12.78	qfq	2,193,668	55,813,064	5.24%
2024-02-05	27.18	27.21	23.70	24.99	12.15	qfq	2,214,750	56,289,694	-8.96%
2024-02-02	29.00	29.35	26.25	27.45	13.34	qfq	1,830,361	50,751,915	-5.83%
2024-02-01	28.85	29.51	27.92	29.15	14.17	qfq	1,250,436	35,895,213	1.29%
2024-01-31	31.23	31.23	28.63	28.78	13.99	qfq	1,710,446	51,000,163	-7.85%
2024-01-30	32.29	32.33	31.15	31.23	15.18	qfq	989,352	31,364,188	-3.04%
2024-01-29	33.59	34.13	32.00	32.21	15.65	qfq	1,261,846	41,450,423	-3.76%
2024-01-26	34.10	34.35	33.33	33.47	16.27	qfq	1,324,811	44,758,038	-2.39%
2024-01-25	32.84	34.30	32.42	34.29	16.66	qfq	1,804,581	60,604,914	4.26%
2024-01-24	32.80	33.10	31.36	32.89	15.98	qfq	1,643,328	53,074,801	1.08%
2024-01-23	32.89	33.25	32.29	32.54	15.81	qfq	1,774,515	58,129,453	-1.96%
2024-01-22	34.77	35.50	32.56	33.19	16.13	qfq	1,822,487	62,159,065	-4.90%
2024-01-19	35.40	35.76	34.90	34.90	16.96	qfq	1,088,243	38,319,727	-2.05%
2024-01-18	35.50	35.98	34.49	35.63	17.32	qfq	1,519,950	53,389,875	-0.22%
2024-01-17	36.98	37.12	35.70	35.71	17.35	qfq	1,321,262	47,978,765	-3.77%
2024-01-16	37.12	37.68	36.36	37.11	18.04	qfq	1,647,907	60,909,367	-0.62%
2024-01-15	37.51	38.14	37.20	37.34	18.15	qfq	1,525,768	57,379,037	-0.53%
2024-01-12	38.50	38.50	37.44	37.54	18.24	qfq	2,252,860	85,634,273	-2.65%
2024-01-11	37.90	38.78	37.62	38.56	18.74	qfq	2,605,579	100,063,959	0.84%
2024-01-10	39.11	39.25	37.58	38.24	18.58	qfq	3,070,930	117,705,974	-1.82%
2024-01-09	38.00	40.10	37.79	38.95	18.93	qfq	5,438,415	211,310,774	6.54%
2024-01-08	37.27	37.60	36.56	36.56	17.77	qfq	1,518,219	56,070,281	-2.71%
2024-01-05	38.29	38.88	37.21	37.58	18.26	qfq	2,608,393	99,263,457	-1.55%
2024-01-04	38.09	39.12	38.03	38.17	18.55	qfq	2,540,058	97,592,392	0.66%
2024-01-03	39.11	39.44	37.41	37.92	18.43	qfq	3,837,115	145,275,962	-4.02%
2024-01-02	40.60	40.65	39.32	39.51	19.20	qfq	3,990,462	158,934,590	-3.82%
2023-12-29	40.81	41.53	39.91	41.08	19.96	qfq	5,275,425	215,484,209	-1.72%
2023-12-28	40.40	42.23	39.45	41.80	20.31	qfq	5,370,339	220,408,590	4.87%
2023-12-27	40.95	40.95	38.80	39.86	19.37	qfq	4,240,331	168,229,027	-2.85%
2023-12-26	42.58	42.58	40.05	41.03	19.94	qfq	6,362,840	261,111,646	-4.87%
2023-12-25	42.00	43.87	41.00	43.13	20.96	qfq	7,742,135	328,639,943	1.84%
2023-12-22	40.80	46.75	40.77	42.35	20.58	qfq	9,072,467	391,843,356	5.74%
2023-12-21	40.02	41.22	38.51	40.05	19.46	qfq	5,213,380	207,134,472	-0.79%
2023-12-20	41.77	42.96	40.22	40.37	19.62	qfq	6,659,102	275,932,297	-4.56%
2023-12-19	37.77	42.88	37.47	42.30	20.56	qfq	9,089,195	370,178,298	13.68%
2023-12-18	38.59	38.59	36.75	37.21	18.08	qfq	3,373,088	125,520,992	-4.00%
2023-12-15	38.17	39.50	37.39	38.76	18.84	qfq	5,121,845	197,520,873	2.81%
2023-12-14	38.15	38.75	37.18	37.70	18.32	qfq	3,247,449	122,748,976	-0.95%
2023-12-13	37.50	39.44	36.88	38.06	18.50	qfq	4,721,108	180,448,468	2.50%
2023-12-12	36.30	38.61	36.30	37.13	18.04	qfq	2,943,779	110,435,334	2.46%
2023-12-11	35.50	37.02	35.20	36.24	17.61	qfq	2,811,107	101,375,297	2.75%
2023-12-08	34.33	37.52	34.33	35.27	17.14	qfq	3,668,792	130,784,919	2.74%
2023-12-07	34.47	34.98	34.11	34.33	16.68	qfq	1,104,609	38,022,602	-0.44%
2023-12-06	34.88	35.31	34.42	34.48	16.76	qfq	888,930	30,843,746	-1.03%
2023-12-05	35.89	36.14	34.73	34.84	16.93	qfq	1,174,127	41,279,796	-3.09%
2023-12-04	36.98	37.09	35.40	35.95	17.47	qfq	1,805,944	65,239,964	-2.42%
2023-12-01	36.88	37.18	36.44	36.84	17.90	qfq	458,332	16,873,541	-0.41%
2023-11-30	37.53	37.75	36.53	36.99	17.98	qfq	714,394	26,413,785	-1.83%
2023-11-29	37.50	38.18	37.32	37.68	18.31	qfq	724,265	27,338,519	0.32%
2023-11-28	37.49	38.09	36.81	37.56	18.25	qfq	872,181	32,786,940	1.54%
2023-11-27	36.48	37.46	36.48	36.99	17.98	qfq	815,991	30,146,970	1.20%
2023-11-24	37.69	37.69	36.42	36.55	17.76	qfq	732,929	26,961,270	-2.77%
2023-11-23	36.82	37.68	36.77	37.59	18.27	qfq	665,425	24,816,454	1.81%
2023-11-22	37.31	37.86	36.90	36.92	17.94	qfq	710,474	26,528,482	-1.68%
2023-11-21	38.00	38.30	37.14	37.55	18.25	qfq	1,055,129	39,572,787	-1.18%
2023-11-20	37.88	38.24	37.71	38.00	18.47	qfq	673,154	25,513,739	0.53%
2023-11-17	37.79	38.20	37.69	37.80	18.37	qfq	683,820	25,969,266	-0.26%
2023-11-16	38.50	38.79	37.80	37.90	18.42	qfq	722,790	27,657,692	-1.12%
2023-11-15	38.01	38.36	37.73	38.33	18.63	qfq	736,678	28,063,488	1.16%
2023-11-14	37.71	37.95	37.31	37.89	18.41	qfq	760,900	28,664,347	0.03%
2023-11-13	37.78	37.96	37.43	37.88	18.41	qfq	695,338	26,242,754	0.26%
2023-11-10	37.49	38.04	37.30	37.78	18.36	qfq	680,926	25,667,642	0.40%
2023-11-09	37.91	38.25	37.38	37.63	18.29	qfq	1,117,404	42,190,250	-0.55%
2023-11-08	37.88	38.05	37.43	37.84	18.39	qfq	880,294	33,281,805	-0.05%
2023-11-07	38.00	38.27	37.70	37.86	18.40	qfq	801,252	30,439,780	-0.89%
2023-11-06	36.84	38.44	36.50	38.20	18.56	qfq	1,345,212	50,867,972	3.80%
2023-11-03	36.97	37.10	36.39	36.80	17.88	qfq	673,260	24,763,030	0.71%
2023-11-02	37.07	37.78	36.53	36.54	17.76	qfq	906,858	33,609,081	-1.98%
2023-11-01	37.10	37.70	36.90	37.28	18.12	qfq	989,564	36,907,024	-0.32%
2023-10-31	36.90	38.19	36.62	37.40	18.18	qfq	2,541,156	95,491,664	1.27%
2023-10-30	35.00	37.18	35.00	36.93	17.95	qfq	2,038,040	74,490,362	5.00%
2023-10-27	35.11	35.41	34.24	35.17	17.09	qfq	1,100,405	38,352,113	-0.93%
2023-10-26	34.05	35.65	33.74	35.50	17.25	qfq	1,134,967	39,663,641	3.86%
2023-10-25	34.39	34.39	33.76	34.18	16.61	qfq	633,647	21,593,281	-0.23%
2023-10-24	32.92	34.47	32.86	34.26	16.65	qfq	791,951	26,878,711	4.71%
2023-10-23	33.46	33.46	32.38	32.72	15.90	qfq	844,585	27,715,502	-2.21%
2023-10-20	34.28	34.73	33.46	33.46	16.26	qfq	588,480	19,995,901	-2.51%
2023-10-19	34.37	35.28	34.18	34.32	16.68	qfq	471,250	16,402,085	-0.67%
2023-10-18	35.03	35.28	34.49	34.55	16.79	qfq	486,524	16,931,024	-1.87%
2023-10-17	35.05	35.56	34.92	35.21	17.11	qfq	575,241	20,211,124	-0.20%
2023-10-16	36.02	36.33	34.90	35.28	17.15	qfq	934,100	33,171,524	-2.89%
2023-10-13	35.51	36.42	35.51	36.33	17.66	qfq	890,618	32,153,511	1.40%
2023-10-12	36.10	36.47	35.75	35.83	17.41	qfq	752,330	27,056,861	-0.47%
2023-10-11	36.98	36.98	35.84	36.00	17.50	qfq	1,800,731	65,203,872	-2.57%
2023-10-10	37.36	38.45	34.61	36.95	17.96	qfq	2,809,970	103,141,662	4.91%
2023-10-09	34.85	35.49	34.30	35.22	17.12	qfq	1,090,906	38,263,951	1.73%
2023-09-28	34.18	34.83	33.90	34.62	16.83	qfq	820,837	28,303,993	1.82%
2023-09-27	34.03	34.38	33.71	34.00	16.52	qfq	445,260	15,195,496	0.03%
2023-09-26	33.80	34.38	33.51	33.99	16.52	qfq	622,281	21,121,500	0.59%
2023-09-25	33.99	34.10	33.65	33.79	16.42	qfq	519,517	17,582,018	-0.30%
2023-09-22	33.20	33.98	33.00	33.89	16.47	qfq	692,333	23,262,220	2.23%
2023-09-21	33.24	33.39	32.85	33.15	16.11	qfq	558,773	18,539,355	-0.24%
2023-09-20	33.51	33.95	33.22	33.23	16.15	qfq	544,100	18,220,507	-1.19%
2023-09-19	34.36	34.36	33.51	33.63	16.34	qfq	688,296	23,217,038	-1.55%
2023-09-18	34.10	34.76	33.50	34.16	16.60	qfq	797,800	27,319,134	0.18%
2023-09-15	34.95	34.95	33.56	34.10	16.57	qfq	867,986	29,520,723	0.12%
2023-09-14	34.96	35.18	33.98	34.06	16.55	qfq	915,793	31,557,636	-3.18%
2023-09-13	35.85	35.97	34.79	35.18	17.10	qfq	918,150	32,339,755	-2.01%
2023-09-12	36.42	36.62	35.88	35.90	17.45	qfq	893,623	32,234,535	-1.43%
2023-09-11	36.89	37.09	36.28	36.42	17.70	qfq	1,144,693	41,825,162	-1.38%
2023-09-08	36.40	37.10	36.09	36.93	17.95	qfq	850,797	31,349,883	1.18%
2023-09-07	37.10	37.11	36.45	36.50	17.74	qfq	705,794	25,923,407	-1.40%
2023-09-06	37.06	37.14	36.41	37.02	17.99	qfq	683,683	25,249,764	0.63%
2023-09-05	37.12	37.45	36.77	36.79	17.88	qfq	955,249	35,449,289	-0.51%
2023-09-04	36.85	37.01	36.35	36.98	17.97	qfq	860,815	31,559,450	0.54%
2023-09-01	37.31	37.65	36.51	36.78	17.87	qfq	888,885	32,872,328	-1.08%
2023-08-31	36.53	37.59	36.22	37.18	18.07	qfq	1,541,315	57,378,902	1.23%
2023-08-30	35.87	37.50	35.64	36.73	17.85	qfq	2,228,462	81,909,045	4.05%
2023-08-29	33.15	35.78	32.97	35.30	17.16	qfq	2,154,227	75,066,083	6.42%
2023-08-28	34.41	34.50	32.80	33.17	16.12	qfq	701,855	23,512,996	0.82%
2023-08-25	34.50	34.50	32.74	32.90	15.99	qfq	932,881	30,994,701	-4.44%
2023-08-24	34.62	34.62	33.75	34.43	16.73	qfq	515,081	17,597,853	0.15%
2023-08-23	34.70	34.88	33.72	34.38	16.71	qfq	316,133	10,879,081	-0.98%
2023-08-22	35.38	35.46	33.69	34.72	16.87	qfq	860,261	29,589,435	-1.14%
2023-08-21	35.75	36.06	35.07	35.12	17.07	qfq	468,189	16,642,699	-1.76%
2023-08-18	35.73	36.49	35.68	35.75	17.37	qfq	740,792	26,729,027	-0.08%
2023-08-17	35.05	36.10	34.86	35.78	17.39	qfq	605,794	21,531,431	2.08%
2023-08-16	35.24	35.50	34.89	35.05	17.03	qfq	680,586	23,945,844	-0.71%
2023-08-15	36.38	36.38	35.20	35.30	17.16	qfq	686,424	24,360,227	-2.65%
2023-08-14	36.20	36.50	35.47	36.26	17.62	qfq	707,824	25,346,107	-0.55%
2023-08-11	37.05	37.18	36.28	36.46	17.72	qfq	687,758	25,230,361	-1.94%
2023-08-10	36.32	37.67	36.30	37.18	18.07	qfq	1,023,593	37,950,909	1.56%
2023-08-09	37.32	37.45	36.46	36.61	17.79	qfq	864,931	31,819,428	-2.27%
2023-08-08	35.62	38.00	35.62	37.46	18.21	qfq	1,801,499	67,078,684	4.58%
2023-08-07	35.28	36.18	35.24	35.82	17.41	qfq	951,554	34,037,933	1.53%
2023-08-04	35.11	35.50	35.07	35.28	17.15	qfq	644,086	22,719,659	0.48%
2023-08-03	35.06	35.28	34.81	35.11	17.06	qfq	713,469	24,959,630	-0.11%
2023-08-02	35.13	35.48	35.02	35.15	17.08	qfq	497,966	17,525,910	-0.34%
2023-08-01	35.59	35.59	35.00	35.27	17.14	qfq	606,223	21,315,017	-0.65%
2023-07-31	35.70	35.97	35.23	35.50	17.25	qfq	765,931	27,205,982	-0.50%
2023-07-28	35.68	35.94	35.23	35.68	17.34	qfq	841,995	29,953,553	-0.03%
2023-07-27	36.73	36.74	35.61	35.69	17.35	qfq	894,049	32,254,763	-2.09%
2023-07-26	37.58	37.58	36.26	36.45	17.71	qfq	1,077,099	39,560,334	-2.85%
2023-07-25	38.09	38.15	36.85	37.52	18.23	qfq	1,082,123	40,431,979	0.35%
2023-07-24	37.17	38.17	36.89	37.39	18.17	qfq	795,262	29,948,429	0.24%
2023-07-21	37.30	38.35	37.24	37.30	18.13	qfq	1,110,085	41,897,299	-0.48%
2023-07-20	38.54	38.87	37.35	37.48	18.22	qfq	1,325,079	50,192,830	-2.27%
2023-07-19	38.40	38.80	37.70	38.35	18.64	qfq	1,536,521	58,789,136	-1.89%
2023-07-18	39.10	40.28	38.85	39.09	19.00	qfq	1,778,693	70,066,262	0.21%