SECURITY DETAIL · RAW DATA

富乐德301297.SZ

ASZSECNYSTOCK

最近收盘价35.312026-07-17

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）18,436,679

成交额（元）683,599,471

日线记录717

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 717 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
2026-01-07	2026-01-14	cash_dividend	0.1049746	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-28	2025-08-04	cash_dividend	0.0563147	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-03	2024-07-11	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-13	2023-07-21	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 717 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	38.60	39.35	35.11	35.31	35.31	qfq	18,436,679	683,599,471	-10.04%
2026-07-16	41.00	43.20	38.78	39.25	39.25	qfq	22,112,635	904,292,616	-7.65%
2026-07-15	42.83	43.70	40.77	42.50	42.50	qfq	16,775,075	708,946,884	0.24%
2026-07-14	43.56	43.96	40.88	42.40	42.40	qfq	14,889,326	628,681,790	-1.23%
2026-07-13	44.53	46.44	42.77	42.93	42.93	qfq	19,314,793	860,994,696	-7.34%
2026-07-10	51.40	52.07	46.30	46.33	46.33	qfq	30,271,101	1,494,059,416	-8.17%
2026-07-09	50.42	51.98	47.79	50.45	50.45	qfq	20,855,430	1,031,718,358	2.08%
2026-07-08	51.19	51.88	47.00	49.42	49.42	qfq	16,601,423	821,881,244	-3.95%
2026-07-07	50.74	52.81	50.00	51.45	51.45	qfq	14,829,491	764,647,919	-0.06%
2026-07-06	53.49	53.88	50.60	51.48	51.48	qfq	17,311,158	901,767,533	-2.15%
2026-07-03	56.25	57.00	52.50	52.61	52.61	qfq	25,142,347	1,366,814,088	-7.70%
2026-07-02	60.14	61.48	56.30	57.00	57.00	qfq	30,067,378	1,765,931,558	-10.57%
2026-07-01	59.00	66.30	58.50	63.74	63.74	qfq	42,930,803	2,728,479,192	4.08%
2026-06-30	54.91	61.60	54.30	61.24	61.24	qfq	51,728,802	2,998,246,383	12.12%
2026-06-29	54.00	57.14	48.92	54.62	54.62	qfq	42,081,770	2,194,900,747	1.60%
2026-06-26	53.55	56.75	52.58	53.76	53.76	qfq	27,358,675	1,501,487,162	-1.72%
2026-06-25	55.00	56.00	51.77	54.70	54.70	qfq	28,156,895	1,514,863,254	-0.07%
2026-06-24	52.50	56.40	52.12	54.74	54.74	qfq	31,409,832	1,720,875,363	4.23%
2026-06-23	50.18	54.50	50.01	52.52	52.52	qfq	27,751,986	1,457,329,586	3.18%
2026-06-22	55.00	55.28	50.50	50.90	50.90	qfq	38,905,479	2,051,601,757	-0.74%
2026-06-18	49.96	52.34	48.08	51.28	51.28	qfq	35,187,124	1,764,937,624	4.23%
2026-06-17	45.51	49.66	45.20	49.20	49.20	qfq	37,935,535	1,806,373,485	6.77%
2026-06-16	45.03	46.36	44.23	46.08	46.08	qfq	26,628,507	1,206,050,018	1.90%
2026-06-15	44.30	45.78	43.84	45.22	45.22	qfq	18,892,604	848,766,595	2.96%
2026-06-12	44.18	46.56	43.16	43.92	43.92	qfq	20,025,759	896,166,306	2.21%
2026-06-11	43.11	44.20	42.52	42.97	42.97	qfq	15,339,228	665,581,175	-1.56%
2026-06-10	42.67	44.74	42.35	43.65	43.65	qfq	16,840,242	733,914,871	0.18%
2026-06-09	40.57	44.57	39.40	43.57	43.57	qfq	20,359,971	861,249,516	9.53%
2026-06-08	40.60	41.39	39.28	39.78	39.78	qfq	12,221,625	493,379,964	-5.85%
2026-06-05	42.64	44.03	41.65	42.25	42.25	qfq	11,118,597	474,796,167	-1.77%
2026-06-04	43.17	43.85	42.76	43.01	43.01	qfq	13,137,804	567,186,763	-1.01%
2026-06-03	43.99	46.50	42.97	43.45	43.45	qfq	23,628,166	1,058,868,625	0.56%
2026-06-02	40.01	44.09	39.40	43.21	43.21	qfq	23,628,308	989,543,925	7.84%
2026-06-01	41.20	41.35	39.80	40.07	40.07	qfq	12,249,385	496,077,755	-2.86%
2026-05-29	44.71	44.99	40.90	41.25	41.25	qfq	16,214,924	684,635,019	-7.68%
2026-05-28	44.40	45.09	43.45	44.68	44.68	qfq	15,713,118	698,336,950	-0.67%
2026-05-27	46.67	47.56	44.79	44.98	44.98	qfq	18,500,113	849,676,333	-3.87%
2026-05-26	49.01	49.25	45.90	46.79	46.79	qfq	20,522,322	963,782,164	-4.88%
2026-05-25	48.81	50.06	47.20	49.19	49.19	qfq	26,546,442	1,286,302,920	-2.40%
2026-05-22	49.95	51.30	48.40	50.40	50.40	qfq	28,371,155	1,415,449,476	1.00%
2026-05-21	52.13	55.30	49.78	49.90	49.90	qfq	32,525,920	1,716,537,930	-4.72%
2026-05-20	51.62	52.80	50.60	52.37	52.37	qfq	26,244,467	1,356,847,630	0.25%
2026-05-19	50.11	52.74	48.60	52.24	52.24	qfq	26,616,106	1,352,901,404	1.87%
2026-05-18	51.52	53.22	50.30	51.28	51.28	qfq	33,994,785	1,757,121,113	-5.35%
2026-05-15	49.35	57.54	49.30	54.18	54.18	qfq	43,994,559	2,389,425,522	10.37%
2026-05-14	50.50	51.40	48.96	49.09	49.09	qfq	23,297,576	1,168,744,362	-0.81%
2026-05-13	48.80	50.30	47.89	49.49	49.49	qfq	24,401,865	1,195,460,353	1.37%
2026-05-12	48.50	49.99	48.01	48.82	48.82	qfq	22,702,088	1,113,665,167	-0.51%
2026-05-11	46.71	50.88	46.32	49.07	49.07	qfq	37,550,816	1,826,916,388	9.14%
2026-05-08	46.26	46.50	44.05	44.96	44.96	qfq	23,681,902	1,068,968,816	-5.72%
2026-05-07	43.60	48.50	43.56	47.69	47.69	qfq	30,216,554	1,392,143,110	9.38%
2026-05-06	44.44	44.99	43.30	43.60	43.60	qfq	20,778,425	914,824,846	0.93%
2026-04-30	44.21	44.57	42.98	43.20	43.20	qfq	14,832,576	643,206,274	-2.39%
2026-04-29	42.00	45.13	41.60	44.26	44.26	qfq	25,145,544	1,104,151,282	3.29%
2026-04-28	40.28	44.28	40.28	42.85	42.85	qfq	27,127,940	1,156,666,311	6.94%
2026-04-27	39.70	40.64	39.30	40.07	40.07	qfq	13,245,489	529,638,017	1.52%
2026-04-24	41.11	41.65	39.00	39.47	39.47	qfq	14,516,156	579,121,278	-4.73%
2026-04-23	44.00	44.28	39.99	41.43	41.43	qfq	21,561,658	897,029,534	-2.29%
2026-04-22	40.05	43.43	39.45	42.40	42.40	qfq	30,107,143	1,257,520,741	5.74%
2026-04-21	38.39	40.40	37.80	40.10	40.10	qfq	17,321,037	674,859,870	3.06%
2026-04-20	37.00	39.30	36.81	38.91	38.91	qfq	17,156,196	651,796,679	4.20%
2026-04-17	34.54	39.18	34.15	37.34	37.34	qfq	20,463,266	766,906,532	7.61%
2026-04-16	34.93	34.95	34.48	34.70	34.70	qfq	3,345,223	115,980,929	-0.34%
2026-04-15	35.50	35.80	34.75	34.82	34.82	qfq	2,951,102	103,725,864	-1.86%
2026-04-14	34.95	35.54	34.92	35.48	35.48	qfq	3,843,308	135,817,358	1.81%
2026-04-13	34.90	35.26	34.74	34.85	34.85	qfq	2,972,347	103,954,378	-0.14%
2026-04-10	34.81	35.25	34.80	34.90	34.90	qfq	3,720,843	130,519,399	1.28%
2026-04-09	34.23	35.11	34.16	34.46	34.46	qfq	4,030,857	139,937,607	-0.63%
2026-04-08	34.15	34.78	33.84	34.68	34.68	qfq	4,586,387	157,683,682	3.80%
2026-04-07	33.40	33.93	33.40	33.41	33.41	qfq	2,592,170	87,252,917	0.91%
2026-04-03	33.07	33.62	33.02	33.11	33.11	qfq	2,374,427	78,963,098	0.49%
2026-04-02	33.83	34.01	32.80	32.95	32.95	qfq	3,911,950	129,987,412	-3.12%
2026-04-01	33.59	34.22	33.45	34.01	34.01	qfq	3,707,294	125,192,866	3.22%
2026-03-31	33.27	33.68	32.89	32.95	32.95	qfq	2,585,700	86,013,780	-1.23%
2026-03-30	32.58	33.48	32.37	33.36	33.36	qfq	2,879,971	95,022,251	0.91%
2026-03-27	32.13	33.24	32.07	33.06	33.06	qfq	2,448,328	80,344,790	1.10%
2026-03-26	33.36	33.69	32.66	32.70	32.70	qfq	2,908,546	96,189,925	-2.39%
2026-03-25	33.43	34.09	33.40	33.50	33.50	qfq	3,270,230	110,293,338	0.36%
2026-03-24	33.51	33.70	32.45	33.38	33.38	qfq	3,338,747	110,022,967	1.24%
2026-03-23	34.00	34.44	32.63	32.97	32.97	qfq	5,217,972	174,456,290	-4.79%
2026-03-20	35.04	35.78	34.63	34.63	34.63	qfq	4,592,362	161,691,159	-1.17%
2026-03-19	35.30	35.56	34.88	35.04	35.04	qfq	3,397,194	119,490,746	-2.12%
2026-03-18	35.14	35.95	35.14	35.80	35.80	qfq	5,484,776	195,670,506	2.67%
2026-03-17	35.71	35.87	34.81	34.87	34.87	qfq	3,837,221	135,338,300	-2.46%
2026-03-16	34.95	35.80	34.71	35.75	35.75	qfq	4,258,316	150,505,245	2.32%
2026-03-13	35.40	35.60	34.83	34.94	34.94	qfq	3,931,880	138,153,106	-1.61%
2026-03-12	36.26	36.44	35.21	35.51	35.51	qfq	3,901,877	139,508,080	-2.31%
2026-03-11	36.85	37.00	36.18	36.35	36.35	qfq	3,371,245	123,191,141	-1.20%
2026-03-10	36.39	36.98	36.30	36.79	36.79	qfq	3,716,365	136,312,034	2.37%
2026-03-09	35.80	36.24	34.90	35.94	35.94	qfq	4,562,454	161,683,870	-1.32%
2026-03-06	35.72	36.45	35.62	36.42	36.42	qfq	3,771,895	136,557,594	1.19%
2026-03-05	35.49	36.29	35.24	35.99	35.99	qfq	5,517,230	198,107,102	3.06%
2026-03-04	35.60	35.75	34.70	34.92	34.92	qfq	9,149,331	321,675,411	-3.16%
2026-03-03	38.75	39.06	36.00	36.06	36.06	qfq	8,571,041	317,321,382	-6.68%
2026-03-02	39.33	39.94	38.63	38.64	38.64	qfq	5,266,707	205,478,669	-3.52%
2026-02-27	40.45	40.53	39.80	40.05	40.05	qfq	4,922,084	197,058,794	-1.84%
2026-02-26	40.61	40.93	40.04	40.80	40.80	qfq	5,579,075	226,425,600	0.54%
2026-02-25	40.68	40.84	40.04	40.58	40.58	qfq	5,300,668	214,578,722	0.30%
2026-02-24	40.57	40.85	39.90	40.46	40.46	qfq	5,039,135	203,954,020	0.60%
2026-02-13	39.95	40.98	39.90	40.22	40.22	qfq	6,629,600	269,248,272	0.17%
2026-02-12	39.30	40.45	39.06	40.15	40.15	qfq	6,559,866	262,544,131	2.32%
2026-02-11	39.51	39.76	39.16	39.24	39.24	qfq	3,464,989	136,577,057	-1.06%
2026-02-10	39.40	40.10	39.12	39.66	39.66	qfq	5,173,894	204,853,711	0.53%
2026-02-09	39.98	40.13	39.35	39.45	39.45	qfq	5,690,860	226,422,759	-0.13%
2026-02-06	39.04	39.90	38.46	39.50	39.50	qfq	5,375,474	210,462,798	0.25%
2026-02-05	38.40	40.18	38.14	39.40	39.40	qfq	7,525,402	294,291,770	1.84%
2026-02-04	39.22	39.26	38.12	38.69	38.69	qfq	8,307,762	320,603,362	-3.25%
2026-02-03	40.25	41.00	39.73	39.99	39.99	qfq	8,569,939	344,786,481	-0.22%
2026-02-02	40.97	40.98	39.52	40.08	40.08	qfq	8,667,671	348,039,995	-2.24%
2026-01-30	39.24	41.08	39.21	41.00	41.00	qfq	12,002,501	486,295,654	3.56%
2026-01-29	40.98	41.26	39.45	39.59	39.59	qfq	9,385,258	377,014,537	-3.79%
2026-01-28	40.66	41.19	40.10	41.15	41.15	qfq	13,315,283	542,285,002	1.21%
2026-01-27	38.65	41.22	38.27	40.66	40.66	qfq	15,284,111	614,757,864	5.20%
2026-01-26	39.83	39.91	38.37	38.65	38.65	qfq	6,585,739	256,068,451	-3.16%
2026-01-23	38.91	39.97	38.81	39.91	39.91	qfq	7,954,792	314,588,568	2.57%
2026-01-22	39.98	40.25	38.80	38.91	38.91	qfq	6,526,853	255,443,793	-2.09%
2026-01-21	39.30	40.00	39.10	39.74	39.74	qfq	6,461,393	255,973,481	0.63%
2026-01-20	39.51	40.19	39.33	39.49	39.49	qfq	6,357,671	252,554,740	-0.15%
2026-01-19	40.36	40.40	39.38	39.55	39.55	qfq	6,656,078	264,223,151	-1.52%
2026-01-16	39.47	40.56	39.47	40.16	40.16	qfq	11,072,852	443,451,749	2.19%
2026-01-15	38.35	39.30	38.12	39.30	39.30	qfq	6,410,078	249,052,121	2.02%
2026-01-14	38.44	39.36	38.20	38.52	38.52	qfq	6,996,394	271,310,806	0.29%
2026-01-13	39.60	39.60	38.39	38.41	38.31	qfq	6,251,257	243,426,181	-3.15%
2026-01-12	39.80	39.98	39.11	39.66	39.55	qfq	7,242,440	285,567,955	-0.13%
2026-01-09	38.50	39.89	38.50	39.71	39.60	qfq	9,814,303	385,504,823	2.35%
2026-01-08	38.50	38.99	38.30	38.80	38.69	qfq	6,105,593	236,000,086	-0.05%
2026-01-07	38.54	39.07	38.16	38.82	38.71	qfq	9,428,158	364,015,235	1.01%
2026-01-06	36.88	40.38	36.72	38.43	38.32	qfq	12,744,173	496,461,021	4.71%
2026-01-05	35.99	36.76	35.97	36.70	36.60	qfq	4,525,981	165,334,163	2.51%
2025-12-31	35.97	36.48	35.55	35.80	35.70	qfq	3,958,405	142,639,419	0.65%
2025-12-30	35.55	36.22	35.46	35.57	35.47	qfq	3,007,500	107,646,147	-0.11%
2025-12-29	36.12	36.18	35.31	35.61	35.51	qfq	3,724,149	132,802,570	-1.36%
2025-12-26	36.59	36.95	36.03	36.10	36.00	qfq	4,446,706	161,782,732	-1.34%
2025-12-25	37.16	37.18	36.16	36.59	36.49	qfq	5,907,045	215,393,948	-1.51%
2025-12-24	37.21	37.90	37.10	37.15	37.05	qfq	4,388,134	163,859,411	-0.75%
2025-12-23	37.34	37.98	37.20	37.43	37.33	qfq	3,891,296	146,507,680	-0.43%
2025-12-22	36.29	37.97	36.09	37.59	37.49	qfq	5,652,484	209,999,712	3.93%
2025-12-19	36.56	36.73	36.15	36.17	36.07	qfq	2,896,647	105,299,295	-1.04%
2025-12-18	36.85	37.55	36.52	36.55	36.45	qfq	2,471,700	91,391,769	-1.40%
2025-12-17	37.11	37.32	36.30	37.07	36.97	qfq	3,331,897	122,558,748	-0.86%
2025-12-16	37.23	37.69	36.40	37.39	37.29	qfq	3,318,691	123,144,341	0.94%
2025-12-15	37.26	37.63	36.92	37.04	36.94	qfq	2,313,800	86,245,349	-1.41%
2025-12-12	36.80	37.60	36.75	37.57	37.47	qfq	3,522,829	131,564,717	2.09%
2025-12-11	37.32	37.32	36.80	36.80	36.70	qfq	2,115,100	78,352,109	-1.13%
2025-12-10	37.26	37.40	36.80	37.22	37.12	qfq	1,899,273	70,469,251	0.54%
2025-12-09	37.10	37.38	36.94	37.02	36.92	qfq	1,935,000	71,860,297	-0.38%
2025-12-08	36.88	37.35	36.83	37.16	37.06	qfq	2,519,843	93,530,142	1.06%
2025-12-05	36.25	36.78	35.90	36.77	36.67	qfq	1,923,148	69,867,559	1.43%
2025-12-04	36.22	36.50	35.95	36.25	36.15	qfq	1,791,314	64,820,682	0.06%
2025-12-03	37.01	37.06	36.03	36.23	36.13	qfq	1,993,186	72,393,923	-1.55%
2025-12-02	37.20	37.26	36.68	36.80	36.70	qfq	1,847,715	68,269,905	-1.34%
2025-12-01	36.96	37.30	36.75	37.30	37.20	qfq	2,592,358	96,027,323	0.95%
2025-11-28	36.45	37.05	36.39	36.95	36.85	qfq	2,285,900	84,317,433	1.32%
2025-11-27	37.12	37.12	36.45	36.47	36.37	qfq	2,364,579	87,113,050	-1.41%
2025-11-26	36.61	37.04	36.50	36.99	36.89	qfq	2,745,200	101,059,807	0.87%
2025-11-25	35.83	37.14	35.67	36.67	36.57	qfq	4,071,024	149,208,775	2.43%
2025-11-24	35.47	35.95	35.16	35.80	35.70	qfq	2,990,568	106,517,818	2.11%
2025-11-21	36.38	36.79	35.05	35.06	34.96	qfq	4,325,933	154,754,029	-4.60%
2025-11-20	36.86	37.42	36.61	36.75	36.65	qfq	3,039,158	112,708,364	0.38%
2025-11-19	36.45	36.84	36.30	36.61	36.51	qfq	2,361,900	86,520,942	0.25%
2025-11-18	36.44	37.00	36.13	36.52	36.42	qfq	3,050,859	111,655,457	0.00%
2025-11-17	37.07	37.23	36.24	36.52	36.42	qfq	4,425,454	162,022,263	-1.56%
2025-11-14	37.07	37.47	36.96	37.10	37.00	qfq	2,360,758	87,803,275	-0.59%
2025-11-13	37.56	37.69	37.20	37.32	37.22	qfq	2,718,392	101,743,629	-0.37%
2025-11-12	38.10	38.19	37.34	37.46	37.36	qfq	2,575,812	96,682,277	-1.45%
2025-11-11	38.28	38.57	37.92	38.01	37.91	qfq	2,417,843	92,449,170	-0.60%
2025-11-10	37.85	38.42	37.85	38.24	38.14	qfq	2,393,180	91,416,753	1.24%
2025-11-07	38.59	38.59	37.77	37.77	37.67	qfq	3,694,651	140,859,048	-2.48%
2025-11-06	38.51	38.84	38.42	38.73	38.62	qfq	2,073,743	80,183,224	0.60%
2025-11-05	38.38	38.74	38.20	38.50	38.39	qfq	2,334,100	89,875,032	-0.77%
2025-11-04	39.22	39.52	38.65	38.80	38.69	qfq	2,750,000	107,329,104	-1.72%
2025-11-03	38.91	39.66	38.59	39.48	39.37	qfq	3,481,561	136,153,364	1.13%
2025-10-31	38.53	39.22	38.53	39.04	38.93	qfq	2,704,078	105,425,012	0.51%
2025-10-30	39.68	39.69	38.81	38.84	38.73	qfq	3,602,657	140,887,202	-1.35%
2025-10-29	39.11	39.37	38.92	39.37	39.26	qfq	3,079,418	120,744,854	0.43%
2025-10-28	39.69	39.69	39.16	39.20	39.09	qfq	4,111,856	161,748,991	-1.56%
2025-10-27	40.11	40.55	39.78	39.82	39.71	qfq	4,795,467	192,214,588	0.13%
2025-10-24	40.73	40.73	39.72	39.77	39.66	qfq	6,018,646	240,614,066	-1.14%
2025-10-23	39.51	40.23	38.98	40.23	40.12	qfq	3,284,100	129,599,877	1.21%
2025-10-22	39.36	40.03	39.01	39.75	39.64	qfq	3,393,150	134,426,884	0.61%
2025-10-21	39.37	39.77	39.08	39.51	39.40	qfq	3,362,429	132,833,329	0.92%
2025-10-20	39.48	39.78	38.86	39.15	39.04	qfq	3,515,302	138,370,296	0.59%
2025-10-17	40.24	40.46	38.80	38.92	38.81	qfq	4,933,076	194,835,197	-3.28%
2025-10-16	40.96	40.96	40.16	40.24	40.13	qfq	4,183,756	169,301,486	-1.73%
2025-10-15	41.60	41.79	40.21	40.95	40.84	qfq	5,877,374	239,619,598	-1.33%
2025-10-14	43.97	43.97	41.25	41.50	41.39	qfq	12,310,251	522,882,354	-5.62%
2025-10-13	40.07	44.00	40.07	43.97	43.85	qfq	15,075,504	647,646,241	3.75%
2025-10-10	42.80	42.97	41.88	42.38	42.26	qfq	7,355,640	310,894,910	-2.10%
2025-10-09	43.00	44.35	42.44	43.29	43.17	qfq	9,877,610	428,807,851	1.19%
2025-09-30	42.17	43.20	42.17	42.78	42.66	qfq	6,674,194	285,311,746	1.47%
2025-09-29	42.31	42.77	41.88	42.16	42.04	qfq	5,962,168	251,398,824	-0.52%
2025-09-26	42.94	43.33	42.15	42.38	42.26	qfq	6,648,041	282,945,038	-1.69%
2025-09-25	43.90	43.90	43.03	43.11	42.99	qfq	11,774,781	510,326,761	-3.23%
2025-09-24	43.31	45.56	43.00	44.55	44.43	qfq	22,362,633	993,178,300	2.37%
2025-09-23	42.02	44.00	40.68	43.52	43.40	qfq	12,924,918	545,854,835	4.34%
2025-09-22	41.37	41.80	41.01	41.71	41.60	qfq	5,669,105	234,974,942	-0.19%
2025-09-19	41.98	42.83	41.30	41.79	41.68	qfq	10,638,308	447,277,400	-0.50%
2025-09-18	40.17	43.00	39.90	42.00	41.89	qfq	19,210,815	803,437,925	4.48%
2025-09-17	39.99	41.00	39.99	40.20	40.09	qfq	6,718,287	272,197,788	0.55%
2025-09-16	39.86	40.20	39.58	39.98	39.87	qfq	3,542,588	141,270,086	0.13%
2025-09-15	40.71	40.90	39.87	39.93	39.82	qfq	4,497,623	181,109,175	-0.42%
2025-09-12	39.89	40.46	39.71	40.10	39.99	qfq	5,437,695	218,316,813	0.53%
2025-09-11	38.92	39.99	38.51	39.89	39.78	qfq	5,854,654	231,417,028	2.31%
2025-09-10	39.31	39.59	38.91	38.99	38.88	qfq	3,657,593	143,331,561	-0.28%
2025-09-09	40.44	40.44	38.98	39.10	38.99	qfq	5,357,000	211,888,660	-3.31%
2025-09-08	41.02	41.02	40.08	40.44	40.33	qfq	5,548,439	224,221,389	-1.39%
2025-09-05	40.00	41.10	39.66	41.01	40.90	qfq	6,114,389	246,401,397	2.83%
2025-09-04	41.03	41.60	39.33	39.88	39.77	qfq	7,863,997	318,300,495	-3.62%
2025-09-03	41.89	43.17	41.19	41.38	41.27	qfq	8,382,531	352,994,601	-0.74%
2025-09-02	43.40	43.91	41.48	41.69	41.58	qfq	8,626,390	365,408,181	-4.60%
2025-09-01	43.51	44.38	43.00	43.70	43.58	qfq	8,068,762	352,138,468	1.27%
2025-08-29	43.95	43.99	42.92	43.15	43.03	qfq	7,782,121	337,049,032	-2.53%
2025-08-28	43.00	44.30	42.50	44.27	44.15	qfq	11,131,208	484,728,080	2.95%
2025-08-27	44.06	44.96	43.00	43.00	42.88	qfq	10,822,930	477,878,393	-2.87%
2025-08-26	44.43	44.76	43.85	44.27	44.15	qfq	8,415,892	373,195,468	-1.14%
2025-08-25	45.05	45.59	44.32	44.78	44.66	qfq	12,760,089	572,857,033	0.07%
2025-08-22	43.97	45.20	43.88	44.75	44.63	qfq	12,797,317	572,303,139	1.87%
2025-08-21	44.90	45.32	43.75	43.93	43.81	qfq	8,769,702	388,937,656	-1.48%
2025-08-20	43.25	44.68	42.82	44.59	44.47	qfq	11,127,359	489,366,319	2.60%
2025-08-19	44.01	44.10	43.13	43.46	43.34	qfq	8,706,536	379,941,193	-1.54%
2025-08-18	43.78	44.72	43.48	44.14	44.02	qfq	11,874,931	522,773,688	1.28%
2025-08-15	42.73	43.75	42.71	43.58	43.46	qfq	9,831,001	425,530,433	1.37%
2025-08-14	44.18	45.50	42.97	42.99	42.87	qfq	15,192,028	670,614,612	-3.09%
2025-08-13	42.59	45.97	42.25	44.36	44.24	qfq	22,062,053	968,918,563	4.16%
2025-08-12	41.37	42.99	41.16	42.59	42.47	qfq	12,413,853	524,711,109	3.30%
2025-08-11	40.81	41.50	40.77	41.23	41.12	qfq	4,898,292	202,044,633	1.03%
2025-08-08	41.66	41.73	40.76	40.81	40.70	qfq	6,419,163	263,579,358	-2.72%
2025-08-07	41.56	42.43	41.30	41.95	41.84	qfq	9,324,492	390,582,827	0.94%
2025-08-06	40.79	41.70	40.52	41.56	41.45	qfq	7,934,452	326,323,579	1.89%
2025-08-05	40.65	41.13	40.38	40.79	40.68	qfq	3,859,775	157,319,649	0.64%
2025-08-04	40.50	40.61	40.05	40.53	40.42	qfq	2,719,556	109,877,437	-0.12%
2025-08-01	40.19	40.74	40.04	40.58	40.41	qfq	3,605,458	145,938,676	0.97%
2025-07-31	40.84	41.47	40.02	40.19	40.02	qfq	6,285,469	255,859,442	-1.59%
2025-07-30	41.45	41.80	40.64	40.84	40.67	qfq	5,321,254	218,754,200	-1.38%
2025-07-29	41.62	42.16	41.17	41.41	41.24	qfq	5,547,167	230,784,241	-0.50%
2025-07-28	42.09	42.20	41.53	41.62	41.45	qfq	5,652,474	235,520,907	-1.21%
2025-07-25	41.56	42.30	41.05	42.13	41.96	qfq	7,987,633	333,349,926	1.35%
2025-07-24	40.59	41.66	40.55	41.57	41.40	qfq	6,524,823	269,844,529	2.39%
2025-07-23	41.02	41.46	40.60	40.60	40.43	qfq	5,262,538	215,982,297	-1.50%
2025-07-22	41.62	41.98	41.05	41.22	41.05	qfq	5,408,495	224,681,130	-0.96%
2025-07-21	41.50	41.82	41.28	41.62	41.45	qfq	4,738,540	197,120,684	-0.29%
2025-07-18	41.08	41.78	40.72	41.74	41.57	qfq	6,012,628	247,930,943	1.58%
2025-07-17	40.59	41.20	40.10	41.09	40.92	qfq	4,545,880	185,035,692	1.61%
2025-07-16	39.98	40.89	39.98	40.44	40.27	qfq	3,105,351	125,854,263	0.25%
2025-07-15	40.33	40.65	39.93	40.34	40.17	qfq	3,198,415	128,729,278	0.02%
2025-07-14	40.46	40.56	40.12	40.33	40.16	qfq	2,657,200	107,106,855	-0.88%
2025-07-11	40.05	40.76	39.76	40.69	40.52	qfq	3,921,219	158,377,206	1.12%
2025-07-10	40.34	40.65	39.53	40.24	40.07	qfq	5,444,655	218,136,054	-0.42%
2025-07-09	41.35	41.75	40.36	40.41	40.24	qfq	5,039,112	205,571,897	-2.04%
2025-07-08	41.28	41.92	41.17	41.25	41.08	qfq	4,498,300	186,085,618	0.91%
2025-07-07	40.65	41.05	40.51	40.88	40.71	qfq	2,729,448	111,444,860	0.15%
2025-07-04	41.00	41.36	40.65	40.82	40.65	qfq	4,678,101	191,560,437	-1.16%
2025-07-03	41.66	41.94	40.88	41.30	41.13	qfq	4,966,541	204,928,292	-0.86%
2025-07-02	42.68	42.68	41.44	41.66	41.49	qfq	8,637,247	361,334,700	-3.36%
2025-07-01	41.21	43.59	41.05	43.11	42.93	qfq	16,034,341	684,623,645	4.31%
2025-06-30	40.84	41.95	40.73	41.33	41.16	qfq	10,209,089	422,075,652	2.99%
2025-06-27	40.07	40.45	39.65	40.13	39.96	qfq	4,504,182	180,837,531	0.68%
2025-06-26	40.25	40.58	39.76	39.86	39.70	qfq	5,395,687	216,345,366	-0.97%
2025-06-25	39.80	40.50	39.44	40.25	40.08	qfq	7,903,812	316,833,973	1.13%
2025-06-24	39.28	39.99	39.20	39.80	39.64	qfq	4,833,712	192,082,837	2.00%
2025-06-23	37.97	39.58	37.90	39.02	38.86	qfq	5,166,456	201,812,306	1.38%
2025-06-20	38.88	39.59	38.27	38.49	38.33	qfq	5,347,881	207,289,684	-0.34%
2025-06-19	39.79	40.06	38.60	38.62	38.46	qfq	5,440,381	213,762,580	-2.92%
2025-06-18	40.09	40.44	39.48	39.78	39.62	qfq	4,590,800	182,800,985	-1.29%
2025-06-17	40.45	40.85	40.05	40.30	40.13	qfq	3,718,142	149,857,594	-0.32%
2025-06-16	40.20	41.00	40.03	40.43	40.26	qfq	4,060,082	164,137,590	0.47%
2025-06-13	40.09	40.99	40.09	40.24	40.07	qfq	5,419,279	218,829,959	-2.26%
2025-06-12	41.53	41.87	41.01	41.17	41.00	qfq	5,779,170	238,867,625	-1.25%
2025-06-11	42.23	42.40	41.60	41.69	41.52	qfq	6,086,076	254,718,849	-1.26%
2025-06-10	43.00	44.27	41.82	42.22	42.05	qfq	10,618,140	458,492,014	-1.29%
2025-06-09	42.42	43.20	42.41	42.77	42.59	qfq	5,574,246	238,696,930	0.90%
2025-06-06	42.50	42.77	41.90	42.39	42.22	qfq	5,899,546	249,693,456	-0.89%
2025-06-05	42.98	43.10	42.07	42.77	42.59	qfq	6,653,450	282,782,104	-0.16%
2025-06-04	43.14	43.41	42.33	42.84	42.66	qfq	7,653,252	327,128,709	-0.70%
2025-06-03	41.73	43.85	41.61	43.14	42.96	qfq	8,188,340	351,698,668	0.61%
2025-05-30	46.09	46.09	42.42	42.88	42.70	qfq	15,163,774	671,690,696	-7.88%
2025-05-29	45.77	47.46	44.69	46.55	46.36	qfq	15,218,041	698,106,881	0.39%
2025-05-28	45.72	47.28	44.30	46.37	46.18	qfq	17,394,113	797,247,104	1.53%
2025-05-27	47.88	47.94	45.54	45.67	45.48	qfq	16,314,805	753,877,016	-3.77%
2025-05-26	47.99	49.15	46.89	47.46	47.26	qfq	21,986,558	1,053,184,805	-0.50%
2025-05-23	42.33	51.40	42.33	47.70	47.50	qfq	33,779,257	1,548,575,462	10.67%
2025-05-22	42.00	44.77	41.71	43.10	42.92	qfq	22,742,747	987,544,778	5.64%
2025-05-21	41.11	41.89	40.10	40.80	40.63	qfq	12,635,447	516,171,908	-2.63%
2025-05-20	41.41	42.50	40.00	41.90	41.73	qfq	17,908,641	740,781,841	4.78%
2025-05-19	41.20	41.99	39.40	39.99	39.83	qfq	15,882,175	643,743,761	5.15%
2025-05-16	38.03	38.46	37.88	38.03	37.87	qfq	1,993,209	76,188,425	-0.58%
2025-05-15	38.90	39.07	38.11	38.25	38.09	qfq	2,304,100	88,313,193	-1.82%
2025-05-14	38.77	39.15	38.35	38.96	38.80	qfq	3,048,900	118,174,217	0.67%
2025-05-13	39.48	39.55	38.66	38.70	38.54	qfq	2,841,900	110,713,332	-1.00%
2025-05-12	39.00	39.42	38.91	39.09	38.93	qfq	2,858,600	111,769,855	0.67%
2025-05-09	39.42	39.44	38.54	38.83	38.67	qfq	3,024,239	117,523,484	-1.45%
2025-05-08	39.20	39.66	39.09	39.40	39.24	qfq	3,103,160	122,349,608	-0.40%
2025-05-07	39.90	40.36	39.12	39.56	39.40	qfq	5,666,267	224,570,799	-0.03%
2025-05-06	38.33	39.74	38.33	39.57	39.41	qfq	7,011,439	274,077,391	3.53%
2025-04-30	37.20	38.55	37.00	38.22	38.06	qfq	7,571,600	286,900,099	5.23%
2025-04-29	36.24	36.68	36.07	36.32	36.17	qfq	2,462,887	89,623,900	-0.30%
2025-04-28	36.82	36.95	36.39	36.43	36.28	qfq	2,897,496	106,030,114	-1.30%
2025-04-25	36.63	37.25	36.19	36.91	36.76	qfq	4,162,805	153,187,527	1.12%
2025-04-24	37.04	37.50	36.47	36.50	36.35	qfq	4,602,639	169,896,163	-1.46%
2025-04-23	37.09	37.50	36.73	37.04	36.89	qfq	3,384,400	125,364,459	0.11%
2025-04-22	37.28	37.51	36.66	37.00	36.85	qfq	3,675,316	136,236,905	-0.80%
2025-04-21	36.80	37.35	36.60	37.30	37.15	qfq	2,713,351	100,665,126	1.55%
2025-04-18	37.24	37.24	36.39	36.73	36.58	qfq	3,405,418	125,124,133	-1.37%
2025-04-17	37.04	38.19	36.83	37.24	37.09	qfq	4,427,518	166,839,095	-0.45%
2025-04-16	37.65	38.20	36.70	37.41	37.26	qfq	4,292,697	160,497,732	-1.19%
2025-04-15	38.38	38.55	37.63	37.86	37.70	qfq	4,169,200	158,202,976	-1.53%
2025-04-14	39.04	39.26	38.21	38.45	38.29	qfq	7,489,995	289,322,668	0.26%
2025-04-11	37.00	39.45	36.83	38.35	38.19	qfq	11,343,579	436,259,752	3.17%
2025-04-10	37.95	38.70	37.17	37.17	37.02	qfq	8,099,654	306,934,655	0.73%
2025-04-09	34.85	37.30	33.03	36.90	36.75	qfq	11,187,000	400,561,404	3.89%
2025-04-08	34.01	36.33	34.00	35.52	35.37	qfq	11,757,238	414,705,902	6.47%
2025-04-07	37.30	39.39	32.97	33.36	33.22	qfq	13,028,977	467,111,305	-19.05%
2025-04-03	40.60	42.31	40.55	41.21	41.04	qfq	9,919,177	411,484,716	-0.34%
2025-04-02	42.13	42.74	40.70	41.35	41.18	qfq	14,936,976	619,420,347	-3.39%
2025-04-01	39.26	44.85	38.62	42.80	42.62	qfq	20,442,185	853,120,516	9.74%
2025-03-31	38.97	39.98	38.31	39.00	38.84	qfq	6,577,348	256,860,880	-1.99%
2025-03-28	39.79	41.88	39.58	39.79	39.63	qfq	10,425,305	421,976,017	1.07%
2025-03-27	38.31	39.89	37.86	39.37	39.21	qfq	6,010,139	235,054,373	2.34%
2025-03-26	37.86	38.57	37.86	38.47	38.31	qfq	2,877,200	110,031,657	1.26%
2025-03-25	38.46	38.59	37.88	37.99	37.83	qfq	2,663,927	101,510,086	-1.20%
2025-03-24	39.65	39.65	37.60	38.45	38.29	qfq	5,097,300	196,417,529	-2.76%
2025-03-21	39.72	39.89	39.11	39.54	39.38	qfq	4,118,842	162,378,845	-0.40%
2025-03-20	40.27	40.27	39.68	39.70	39.54	qfq	3,320,400	132,741,456	-0.85%
2025-03-19	40.80	40.80	39.98	40.04	39.88	qfq	3,792,502	152,742,682	-1.77%
2025-03-18	40.78	41.39	40.57	40.76	40.59	qfq	3,897,439	159,392,818	0.20%
2025-03-17	40.55	41.03	40.36	40.68	40.51	qfq	4,259,108	173,722,845	0.30%
2025-03-14	39.95	40.60	39.50	40.56	40.39	qfq	5,107,964	205,397,244	1.58%
2025-03-13	41.60	41.80	39.77	39.93	39.77	qfq	7,207,800	292,026,850	-2.16%
2025-03-12	41.53	41.78	40.81	40.81	40.64	qfq	6,691,439	275,697,924	-1.73%
2025-03-11	41.30	41.74	40.95	41.53	41.36	qfq	6,738,640	277,915,570	-1.12%
2025-03-10	41.59	42.75	41.40	42.00	41.83	qfq	6,391,252	268,802,694	0.60%
2025-03-07	42.52	42.83	41.40	41.75	41.58	qfq	8,672,131	364,347,218	-2.86%
2025-03-06	41.82	43.57	41.82	42.98	42.80	qfq	11,843,107	508,579,551	3.12%
2025-03-05	42.28	42.71	41.08	41.68	41.51	qfq	7,278,834	303,990,917	-2.11%
2025-03-04	41.05	42.75	40.91	42.58	42.40	qfq	9,239,839	389,823,247	2.04%
2025-03-03	41.25	42.86	40.35	41.73	41.56	qfq	11,167,105	466,442,693	3.16%
2025-02-28	41.99	42.50	40.03	40.45	40.28	qfq	7,897,138	326,206,907	-4.40%
2025-02-27	43.29	43.56	41.51	42.31	42.14	qfq	9,671,090	410,600,380	-2.15%
2025-02-26	43.11	43.55	42.68	43.24	43.06	qfq	9,718,250	417,601,380	-0.02%
2025-02-25	42.40	44.24	42.01	43.25	43.07	qfq	13,479,833	584,215,832	0.89%
2025-02-24	43.19	43.44	42.43	42.87	42.69	qfq	7,959,102	340,502,114	-0.28%
2025-02-21	42.16	43.38	41.81	42.99	42.81	qfq	10,078,035	430,544,728	1.90%
2025-02-20	42.46	42.67	42.05	42.19	42.02	qfq	5,353,400	226,249,397	-1.15%
2025-02-19	41.53	42.95	41.29	42.68	42.50	qfq	7,418,629	314,459,084	2.92%
2025-02-18	42.32	43.50	41.14	41.47	41.30	qfq	8,621,444	365,112,459	-2.15%
2025-02-17	41.86	42.70	41.86	42.38	42.21	qfq	5,617,454	237,682,576	0.71%
2025-02-14	42.52	42.86	41.81	42.08	41.91	qfq	5,795,092	244,335,134	-1.31%
2025-02-13	43.80	43.88	42.43	42.64	42.46	qfq	9,604,514	412,486,283	-3.05%
2025-02-12	43.01	44.16	42.82	43.98	43.80	qfq	10,013,953	436,166,265	1.81%
2025-02-11	43.81	43.95	42.89	43.20	43.02	qfq	8,083,298	349,754,356	-2.04%
2025-02-10	42.96	44.28	42.66	44.10	43.92	qfq	9,496,099	412,939,001	2.56%
2025-02-07	42.32	43.75	42.07	43.00	42.82	qfq	10,438,512	448,340,335	1.63%
2025-02-06	41.00	42.50	40.73	42.31	42.14	qfq	7,838,552	328,857,436	2.87%
2025-02-05	40.70	41.50	40.70	41.13	40.96	qfq	6,715,838	276,266,088	1.96%
2025-01-27	42.60	42.60	40.34	40.34	40.17	qfq	7,017,538	288,969,653	-1.63%
2025-01-24	40.66	41.11	40.34	41.01	40.84	qfq	5,520,177	226,111,811	0.79%
2025-01-23	41.61	42.40	40.67	40.69	40.52	qfq	6,613,076	274,680,152	-1.21%
2025-01-22	41.50	41.95	40.95	41.19	41.02	qfq	4,597,863	190,190,152	-1.29%
2025-01-21	41.80	41.95	41.11	41.73	41.56	qfq	5,313,333	220,663,877	0.14%
2025-01-20	42.34	42.45	41.51	41.67	41.50	qfq	7,872,820	329,722,453	-0.31%
2025-01-17	41.70	42.80	40.70	41.80	41.63	qfq	12,143,610	507,889,321	1.68%
2025-01-16	41.29	41.96	40.52	41.11	40.94	qfq	6,380,200	262,874,763	0.17%
2025-01-15	41.70	42.03	40.86	41.04	40.87	qfq	6,483,840	267,737,533	-1.63%
2025-01-14	40.13	41.73	39.75	41.72	41.55	qfq	9,676,140	396,028,767	5.30%
2025-01-13	38.62	40.20	37.81	39.62	39.46	qfq	6,876,664	268,432,276	1.38%
2025-01-10	40.04	41.05	39.03	39.08	38.92	qfq	7,283,400	292,584,946	-2.74%
2025-01-09	40.11	40.86	40.02	40.18	40.01	qfq	5,467,000	221,303,303	-0.54%
2025-01-08	39.69	40.80	38.72	40.40	40.23	qfq	7,405,900	295,486,229	0.87%
2025-01-07	39.60	40.08	39.16	40.05	39.89	qfq	5,926,192	235,302,734	1.68%
2025-01-06	39.32	40.25	38.70	39.39	39.23	qfq	6,421,674	253,044,224	-0.30%
2025-01-03	41.73	41.85	39.45	39.51	39.35	qfq	7,468,400	301,534,987	-4.29%
2025-01-02	42.36	42.58	40.55	41.28	41.11	qfq	7,553,400	314,053,201	-2.87%
2024-12-31	44.25	44.70	42.50	42.50	42.33	qfq	8,376,200	361,773,386	-3.54%
2024-12-30	45.61	45.65	43.00	44.06	43.88	qfq	13,919,076	617,930,549	-5.85%
2024-12-27	46.65	48.49	46.14	46.80	46.61	qfq	10,929,500	518,841,104	0.32%
2024-12-26	46.50	47.58	46.25	46.65	46.46	qfq	7,647,232	359,204,262	0.02%
2024-12-25	48.01	48.37	46.11	46.64	46.45	qfq	9,157,564	429,171,066	-3.97%
2024-12-24	48.35	48.60	46.12	48.57	48.37	qfq	12,369,445	584,954,410	0.60%
2024-12-23	49.10	49.96	47.85	48.28	48.08	qfq	15,199,819	741,400,203	-3.84%
2024-12-20	46.05	53.00	45.75	50.21	50.00	qfq	25,381,629	1,285,575,726	8.77%
2024-12-19	46.00	47.08	46.00	46.16	45.97	qfq	7,260,041	336,855,764	-1.45%
2024-12-18	45.43	47.24	45.05	46.84	46.65	qfq	10,620,948	492,311,320	3.17%
2024-12-17	49.96	50.00	45.02	45.40	45.21	qfq	15,520,118	733,583,439	-9.00%
2024-12-16	48.88	49.95	48.33	49.89	49.68	qfq	16,104,984	794,993,372	2.40%
2024-12-13	47.92	49.78	47.50	48.72	48.52	qfq	17,287,899	843,004,997	0.77%
2024-12-12	47.50	48.36	47.50	48.35	48.15	qfq	9,131,581	438,440,930	1.13%
2024-12-11	46.78	48.30	46.61	47.81	47.61	qfq	9,907,900	472,556,049	1.94%
2024-12-10	48.64	48.65	46.85	46.90	46.71	qfq	9,377,288	447,455,254	-0.11%
2024-12-09	47.52	47.94	46.58	46.95	46.76	qfq	7,632,055	359,470,337	-1.20%
2024-12-06	47.84	48.45	46.89	47.52	47.32	qfq	9,902,999	470,767,237	-0.86%
2024-12-05	47.47	48.76	47.18	47.93	47.73	qfq	10,872,818	523,406,367	0.31%
2024-12-04	49.90	50.93	47.64	47.78	47.58	qfq	16,181,696	797,365,659	-2.17%
2024-12-03	50.92	51.83	48.12	48.84	48.64	qfq	18,282,995	901,508,652	-2.18%
2024-12-02	47.48	49.99	47.21	49.93	49.72	qfq	16,855,395	824,634,627	5.20%
2024-11-29	46.82	48.83	46.01	47.46	47.26	qfq	13,194,401	624,182,861	0.53%
2024-11-28	48.20	48.85	47.13	47.21	47.02	qfq	11,316,049	542,893,238	-2.34%
2024-11-27	47.36	48.35	45.92	48.34	48.14	qfq	12,922,201	608,432,258	0.81%
2024-11-26	51.60	51.63	47.88	47.95	47.75	qfq	15,072,565	740,122,559	-4.10%
2024-11-25	48.50	50.00	48.50	50.00	49.79	qfq	12,056,846	594,596,811	4.10%
2024-11-22	51.07	51.95	48.03	48.03	47.83	qfq	13,662,119	685,428,795	-5.93%
2024-11-21	51.79	52.50	50.38	51.06	50.85	qfq	15,283,305	784,331,745	-2.50%
2024-11-20	50.50	52.85	49.85	52.37	52.15	qfq	18,399,141	941,062,456	3.07%
2024-11-19	48.70	50.88	48.30	50.81	50.60	qfq	14,930,300	739,997,395	5.59%
2024-11-18	50.05	50.73	47.57	48.12	47.92	qfq	13,245,070	643,905,682	-3.32%
2024-11-15	54.50	54.80	49.76	49.77	49.57	qfq	19,372,118	1,006,664,971	-7.66%
2024-11-14	56.00	57.10	53.57	53.90	53.68	qfq	13,701,072	756,682,994	-5.06%
2024-11-13	56.00	56.79	54.01	56.77	56.54	qfq	17,633,460	977,920,481	1.19%
2024-11-12	59.60	59.60	55.10	56.10	55.87	qfq	28,250,238	1,605,728,308	-6.66%
2024-11-11	58.80	62.50	57.36	60.10	59.85	qfq	30,134,341	1,813,917,987	0.87%
2024-11-08	57.00	62.15	56.80	59.58	59.33	qfq	36,113,360	2,156,700,207	3.44%
2024-11-07	57.71	59.85	55.40	57.60	57.36	qfq	28,322,968	1,626,085,775	1.00%
2024-11-06	57.00	60.30	55.81	57.03	56.80	qfq	33,380,365	1,950,340,657	-0.58%
2024-11-05	54.70	58.44	52.03	57.36	57.12	qfq	33,769,254	1,902,274,260	3.82%
2024-11-04	53.79	57.60	53.79	55.25	55.02	qfq	28,554,265	1,589,577,959	2.94%
2024-11-01	64.44	64.98	53.67	53.67	53.45	qfq	46,495,333	2,721,154,635	-20.00%
2024-10-31	68.00	72.80	66.00	67.09	66.81	qfq	53,742,320	3,705,006,387	1.04%
2024-10-30	64.18	68.99	62.75	66.40	66.13	qfq	44,905,631	2,976,837,872	-0.33%
2024-10-29	63.70	77.66	62.30	66.62	66.35	qfq	65,340,270	4,514,139,946	2.24%
2024-10-28	70.25	73.00	64.37	65.16	64.89	qfq	57,515,460	3,851,072,709	-5.35%
2024-10-25	61.00	74.62	59.63	68.84	68.56	qfq	74,685,116	4,873,506,713	10.71%
2024-10-24	62.18	62.18	56.00	62.18	61.92	qfq	82,057,700	4,952,548,429	19.99%
2024-10-23	51.82	51.82	51.82	51.82	51.61	qfq	3,020,615	156,528,269	20.01%
2024-10-22	43.18	43.18	43.18	43.18	43.00	qfq	998,600	43,119,548	20.01%
2024-10-21	35.98	35.98	35.98	35.98	35.83	qfq	878,417	31,605,444	20.01%
2024-10-18	29.98	29.98	29.98	29.98	29.86	qfq	785,191	23,540,026	20.02%
2024-10-17	24.98	24.98	24.98	24.98	24.88	qfq	463,800	11,585,724	19.98%
2024-09-25	20.60	21.56	20.60	20.82	20.73	qfq	18,430,569	388,145,646	-0.14%
2024-09-24	19.86	21.18	19.86	20.85	20.76	qfq	19,145,323	395,130,161	4.20%
2024-09-23	20.20	20.30	19.63	20.01	19.93	qfq	14,051,694	280,419,863	-3.94%
2024-09-20	20.18	21.29	19.87	20.83	20.74	qfq	20,367,683	420,025,967	2.61%
2024-09-19	19.97	21.00	19.75	20.30	20.22	qfq	23,887,303	485,446,796	-4.65%
2024-09-18	22.98	23.61	21.08	21.29	21.20	qfq	30,971,987	690,236,037	4.47%
2024-09-13	21.27	23.00	20.19	20.38	20.30	qfq	25,122,267	535,400,846	2.67%
2024-09-12	18.76	20.30	18.63	19.85	19.77	qfq	14,817,053	288,360,119	6.84%
2024-09-11	18.58	18.70	18.40	18.58	18.50	qfq	2,809,700	52,158,203	-1.06%
2024-09-10	18.40	18.86	18.25	18.78	18.70	qfq	4,136,286	76,889,524	1.62%
2024-09-09	18.39	18.86	18.34	18.48	18.40	qfq	3,251,000	60,355,455	0.49%
2024-09-06	19.00	19.12	18.37	18.39	18.31	qfq	4,501,500	84,137,368	-3.26%
2024-09-05	19.03	19.19	18.86	19.01	18.93	qfq	3,462,300	65,944,762	-0.05%
2024-09-04	18.73	19.25	18.63	19.02	18.94	qfq	4,683,600	88,989,581	0.16%
2024-09-03	18.85	19.21	18.78	18.99	18.91	qfq	4,954,100	94,075,401	0.16%
2024-09-02	19.30	19.83	18.93	18.96	18.88	qfq	8,341,200	161,524,936	-2.12%
2024-08-30	18.80	19.89	18.80	19.37	19.29	qfq	10,978,052	213,188,378	4.87%
2024-08-29	18.20	18.60	18.00	18.47	18.39	qfq	3,985,400	73,190,612	1.43%
2024-08-28	17.92	18.35	17.88	18.21	18.14	qfq	3,082,700	55,977,083	1.68%
2024-08-27	18.13	18.48	17.88	17.91	17.84	qfq	4,059,200	73,486,705	-0.83%
2024-08-26	18.10	18.36	18.01	18.06	17.99	qfq	2,557,000	46,450,103	-0.17%
2024-08-23	18.18	18.30	17.91	18.09	18.02	qfq	3,126,000	56,598,455	-0.60%
2024-08-22	18.50	18.67	18.18	18.20	18.13	qfq	3,787,100	69,580,765	-2.26%
2024-08-21	18.56	18.96	18.48	18.62	18.54	qfq	3,655,647	68,550,257	0.32%
2024-08-20	18.96	19.08	18.53	18.56	18.48	qfq	3,853,800	72,166,913	-2.06%
2024-08-19	19.30	19.48	18.95	18.95	18.87	qfq	4,704,829	90,346,030	-2.17%
2024-08-16	19.28	19.50	19.16	19.37	19.29	qfq	5,510,300	106,624,111	1.10%
2024-08-15	19.00	19.34	18.93	19.16	19.08	qfq	4,656,500	89,170,537	0.68%
2024-08-14	19.28	19.32	19.03	19.03	18.95	qfq	2,761,200	52,937,989	-0.94%
2024-08-13	18.90	19.23	18.86	19.21	19.13	qfq	3,406,910	65,010,462	1.48%
2024-08-12	19.30	19.52	18.76	18.93	18.85	qfq	5,043,800	96,105,993	-2.62%
2024-08-09	20.06	20.16	19.44	19.44	19.36	qfq	4,930,200	97,716,810	-1.02%
2024-08-08	19.48	19.99	19.15	19.64	19.56	qfq	6,000,800	117,770,758	0.31%
2024-08-07	19.60	19.95	19.44	19.58	19.50	qfq	4,384,415	86,431,239	0.00%
2024-08-06	19.70	19.89	19.27	19.58	19.50	qfq	5,091,115	99,168,222	1.45%
2024-08-05	20.41	20.79	19.30	19.30	19.22	qfq	8,750,889	174,892,683	-6.63%
2024-08-02	20.99	21.36	20.64	20.67	20.58	qfq	8,158,300	171,112,562	-3.19%
2024-08-01	20.93	21.72	20.89	21.35	21.26	qfq	10,252,600	218,127,415	1.91%
2024-07-31	20.23	21.17	20.12	20.95	20.86	qfq	9,581,249	198,495,226	2.70%
2024-07-30	20.11	20.41	19.68	20.40	20.32	qfq	6,920,708	139,364,850	1.39%
2024-07-29	19.94	20.40	19.83	20.12	20.04	qfq	6,015,091	120,725,442	0.95%
2024-07-26	19.83	20.09	19.64	19.93	19.85	qfq	5,701,785	113,505,893	0.66%
2024-07-25	19.70	20.19	19.59	19.80	19.72	qfq	6,125,100	121,514,429	-1.49%
2024-07-24	20.74	21.18	19.94	20.10	20.02	qfq	10,351,661	212,584,472	-3.92%
2024-07-23	21.84	22.05	20.86	20.92	20.83	qfq	11,640,524	249,719,263	-5.17%
2024-07-22	22.20	22.54	21.93	22.06	21.97	qfq	12,801,982	284,030,514	-0.45%
2024-07-19	21.81	22.65	21.67	22.16	22.07	qfq	21,929,829	488,131,579	0.36%
2024-07-18	20.80	22.50	20.70	22.08	21.99	qfq	22,345,838	480,590,375	8.29%
2024-07-17	20.84	21.00	20.32	20.39	20.31	qfq	6,942,700	142,970,540	-2.21%
2024-07-16	20.39	20.99	20.26	20.85	20.76	qfq	7,035,377	145,195,013	1.31%
2024-07-15	20.79	21.35	20.50	20.58	20.50	qfq	7,539,565	157,645,494	-0.68%
2024-07-12	20.52	20.93	20.42	20.72	20.63	qfq	7,259,700	150,115,408	0.19%
2024-07-11	20.83	20.91	20.38	20.68	20.59	qfq	7,908,500	163,075,057	1.77%
2024-07-10	20.66	20.74	20.28	20.32	20.16	qfq	7,660,687	157,111,119	-1.02%
2024-07-09	19.49	20.54	19.31	20.53	20.36	qfq	12,164,364	245,874,659	5.34%
2024-07-08	19.74	20.27	19.41	19.49	19.33	qfq	7,979,368	159,022,612	0.10%
2024-07-05	19.51	19.74	19.02	19.47	19.31	qfq	6,272,029	121,417,698	-0.92%
2024-07-04	20.74	20.80	19.65	19.65	19.49	qfq	8,747,600	176,573,607	-5.21%
2024-07-03	20.33	20.85	19.70	20.73	20.56	qfq	11,412,884	232,182,307	1.57%
2024-07-02	20.85	20.99	20.36	20.41	20.25	qfq	6,601,292	135,916,666	-1.92%
2024-07-01	20.41	20.95	20.20	20.81	20.64	qfq	7,470,915	154,030,660	2.46%
2024-06-28	20.28	20.76	20.02	20.31	20.15	qfq	8,075,085	165,287,441	0.64%
2024-06-27	21.01	21.26	20.08	20.18	20.02	qfq	10,653,841	220,019,255	-5.26%
2024-06-26	20.80	21.38	20.22	21.30	21.13	qfq	9,278,215	194,382,106	3.20%
2024-06-25	21.80	21.96	20.34	20.64	20.47	qfq	12,430,937	260,814,489	-4.71%
2024-06-24	22.42	23.08	21.50	21.66	21.49	qfq	13,102,738	293,179,374	-5.29%
2024-06-21	23.45	23.50	22.07	22.87	22.69	qfq	15,988,932	367,153,487	-5.96%
2024-06-20	24.51	25.50	24.28	24.32	24.12	qfq	27,040,974	674,252,444	-1.94%
2024-06-19	24.06	25.20	23.80	24.80	24.60	qfq	25,200,404	617,502,062	2.65%
2024-06-18	24.09	24.38	23.82	24.16	23.97	qfq	16,691,102	401,880,017	-0.58%
2024-06-17	23.19	24.43	22.86	24.30	24.10	qfq	22,100,935	525,237,242	4.16%
2024-06-14	22.90	23.45	22.46	23.33	23.14	qfq	15,533,713	357,968,243	0.43%
2024-06-13	24.02	24.32	23.11	23.23	23.04	qfq	23,866,330	568,487,240	-3.69%
2024-06-12	23.68	24.44	23.39	24.12	23.93	qfq	30,052,200	719,239,339	-1.27%
2024-06-11	23.41	24.71	23.18	24.43	24.23	qfq	35,709,311	857,420,679	6.17%
2024-06-07	22.15	23.99	22.06	23.01	22.83	qfq	31,215,043	724,650,984	3.46%
2024-06-06	21.65	22.50	21.12	22.24	22.06	qfq	22,633,601	498,466,189	3.35%
2024-06-05	20.81	22.82	20.78	21.52	21.35	qfq	18,280,190	403,170,491	2.92%
2024-06-04	21.70	21.88	20.50	20.91	20.74	qfq	13,575,523	284,533,195	-4.74%
2024-06-03	22.42	22.77	21.65	21.95	21.77	qfq	16,170,189	359,690,383	-3.30%
2024-05-31	22.51	22.96	22.25	22.70	22.52	qfq	21,472,747	484,244,349	-0.92%
2024-05-30	21.72	23.97	21.67	22.91	22.73	qfq	30,644,591	700,383,746	4.71%
2024-05-29	21.42	22.11	21.27	21.88	21.70	qfq	12,423,171	269,479,163	1.02%
2024-05-28	21.66	22.87	21.55	21.66	21.49	qfq	21,251,450	469,018,594	-2.43%
2024-05-27	19.89	22.33	19.33	22.20	22.02	qfq	16,420,552	342,750,070	11.50%
2024-05-24	20.41	20.57	19.90	19.91	19.75	qfq	4,352,700	87,696,031	-2.64%
2024-05-23	20.80	21.04	20.40	20.45	20.29	qfq	5,463,764	113,249,834	-1.68%
2024-05-22	20.58	20.84	20.44	20.80	20.63	qfq	3,800,926	78,569,618	1.46%
2024-05-21	20.81	20.90	20.40	20.50	20.34	qfq	3,330,447	68,421,503	-1.35%
2024-05-20	20.67	21.00	20.51	20.78	20.61	qfq	3,806,702	79,063,275	0.58%
2024-05-17	20.15	20.69	19.92	20.66	20.49	qfq	4,671,300	95,368,114	2.18%
2024-05-16	20.31	20.70	20.16	20.22	20.06	qfq	4,715,500	95,877,583	-0.44%
2024-05-15	20.07	21.32	19.75	20.31	20.15	qfq	7,309,725	151,380,264	1.50%
2024-05-14	20.18	20.50	19.95	20.01	19.85	qfq	3,867,808	78,031,408	0.05%
2024-05-13	20.33	20.45	19.88	20.00	19.84	qfq	4,166,611	83,529,073	-2.49%
2024-05-10	21.50	21.50	20.48	20.51	20.35	qfq	5,407,283	112,302,489	-3.89%
2024-05-09	21.02	21.47	20.91	21.34	21.17	qfq	4,886,076	103,847,883	1.33%
2024-05-08	21.28	21.58	20.79	21.06	20.89	qfq	5,998,681	126,867,179	-0.89%
2024-05-07	21.30	21.54	21.06	21.25	21.08	qfq	4,032,972	85,872,104	-0.23%
2024-05-06	21.20	21.56	21.14	21.30	21.13	qfq	4,807,565	102,614,786	1.87%
2024-04-30	21.34	21.38	20.88	20.91	20.74	qfq	5,345,200	112,580,845	-1.69%
2024-04-29	20.30	21.27	20.30	21.27	21.10	qfq	6,802,300	143,091,991	4.68%
2024-04-26	20.48	20.67	19.88	20.32	20.16	qfq	7,578,300	154,389,763	1.91%
2024-04-25	19.27	20.00	19.15	19.94	19.78	qfq	5,951,198	117,456,789	3.05%
2024-04-24	18.80	19.38	18.78	19.35	19.19	qfq	5,100,482	98,002,520	2.87%
2024-04-23	18.89	19.05	18.67	18.81	18.66	qfq	4,076,900	76,854,686	1.13%
2024-04-22	18.80	18.99	18.15	18.60	18.45	qfq	5,395,700	100,351,974	-3.07%
2024-04-19	18.68	19.61	18.31	19.19	19.04	qfq	9,484,550	180,184,548	1.91%
2024-04-18	19.05	19.43	18.76	18.83	18.68	qfq	5,431,931	103,606,600	-2.13%
2024-04-17	18.05	19.28	18.05	19.24	19.09	qfq	6,848,790	129,216,152	9.26%
2024-04-16	19.06	19.11	17.60	17.61	17.47	qfq	7,900,708	142,564,169	-7.90%
2024-04-15	20.25	20.88	18.74	19.12	18.97	qfq	7,915,986	155,132,235	-5.02%
2024-04-12	20.00	20.58	20.00	20.13	19.97	qfq	4,222,476	85,720,924	0.25%
2024-04-11	19.91	20.50	19.91	20.08	19.92	qfq	4,802,544	97,476,106	-0.45%
2024-04-10	20.85	20.87	19.87	20.17	20.01	qfq	7,753,071	156,408,530	-3.35%
2024-04-09	21.50	21.65	20.71	20.87	20.70	qfq	7,733,326	162,604,019	-3.02%
2024-04-08	22.68	22.97	21.51	21.52	21.35	qfq	9,192,237	201,820,792	-5.07%
2024-04-03	22.20	23.88	22.20	22.67	22.49	qfq	12,180,661	280,316,498	3.14%
2024-04-02	23.49	23.57	21.89	21.98	21.80	qfq	12,471,170	280,467,671	-6.07%
2024-04-01	23.18	23.83	23.05	23.40	23.21	qfq	9,307,789	217,804,153	0.73%
2024-03-29	23.40	24.06	22.31	23.23	23.04	qfq	14,380,105	331,966,562	-2.31%
2024-03-28	23.00	24.67	22.99	23.78	23.59	qfq	15,562,510	373,204,879	0.30%
2024-03-27	25.62	26.60	23.51	23.71	23.52	qfq	25,967,647	660,998,760	-8.81%
2024-03-26	24.50	26.00	23.68	26.00	25.79	qfq	23,928,060	593,967,156	5.09%
2024-03-25	23.58	25.24	23.26	24.74	24.54	qfq	23,316,996	573,049,009	4.21%
2024-03-22	23.60	24.13	23.20	23.74	23.55	qfq	14,360,005	341,646,931	1.02%
2024-03-21	23.80	24.88	23.40	23.50	23.31	qfq	14,779,890	354,227,102	-2.41%
2024-03-20	23.66	24.50	23.12	24.08	23.89	qfq	19,857,107	470,862,370	2.03%
2024-03-19	22.41	23.78	22.21	23.60	23.41	qfq	19,211,476	442,457,652	4.94%
2024-03-18	22.12	22.50	21.85	22.49	22.31	qfq	10,652,707	237,004,045	2.74%
2024-03-15	21.75	21.93	21.43	21.89	21.71	qfq	5,570,076	120,674,825	0.46%
2024-03-14	22.10	22.30	21.48	21.79	21.61	qfq	8,116,485	177,733,949	-2.33%
2024-03-13	22.19	22.60	22.08	22.31	22.13	qfq	11,026,630	246,390,086	0.81%
2024-03-12	22.22	22.48	21.80	22.13	21.95	qfq	9,414,351	208,345,344	0.55%
2024-03-11	21.80	22.08	21.47	22.01	21.83	qfq	8,944,201	194,957,591	-0.54%
2024-03-08	21.55	22.65	21.20	22.13	21.95	qfq	13,660,339	299,730,752	2.03%
2024-03-07	21.80	22.68	21.55	21.69	21.52	qfq	13,486,406	298,551,939	1.36%
2024-03-06	21.30	21.76	21.08	21.40	21.23	qfq	7,997,710	171,198,048	-0.70%
2024-03-05	21.96	22.50	21.41	21.55	21.38	qfq	11,887,929	261,428,581	-2.66%
2024-03-04	22.24	22.45	21.48	22.14	21.96	qfq	12,357,766	272,160,222	-1.91%
2024-03-01	21.80	22.70	21.73	22.57	22.39	qfq	18,084,518	402,745,690	3.53%
2024-02-29	19.70	22.10	19.70	21.80	21.62	qfq	18,682,351	401,763,181	7.97%
2024-02-28	22.70	23.30	20.14	20.19	20.03	qfq	19,882,616	438,010,496	-9.46%
2024-02-27	21.15	22.35	20.93	22.30	22.12	qfq	14,779,188	319,730,385	3.53%
2024-02-26	20.70	22.10	20.56	21.54	21.37	qfq	16,535,343	353,630,317	3.81%
2024-02-23	20.30	20.80	20.01	20.75	20.58	qfq	12,367,526	252,918,373	2.52%
2024-02-22	19.29	20.98	19.19	20.24	20.08	qfq	14,806,779	297,092,493	4.76%
2024-02-21	19.02	20.08	18.81	19.32	19.16	qfq	12,149,515	236,996,079	-0.62%
2024-02-20	18.50	19.68	18.03	19.44	19.28	qfq	11,923,225	226,831,016	3.90%
2024-02-19	18.10	19.24	17.99	18.71	18.56	qfq	11,456,068	212,747,084	4.99%
2024-02-08	15.98	17.97	15.61	17.82	17.68	qfq	11,682,143	196,563,436	13.43%
2024-02-07	16.41	17.02	15.56	15.71	15.58	qfq	10,085,984	164,935,323	-4.38%
2024-02-06	14.85	16.86	14.59	16.43	16.30	qfq	9,004,512	141,810,162	4.85%
2024-02-05	17.82	17.99	15.30	15.67	15.54	qfq	9,190,476	148,444,229	-13.19%
2024-02-02	19.45	19.64	17.47	18.05	17.90	qfq	7,504,963	138,232,496	-6.48%
2024-02-01	19.47	19.88	18.95	19.30	19.14	qfq	4,558,690	88,496,754	-0.77%
2024-01-31	20.54	20.63	19.41	19.45	19.29	qfq	5,195,352	103,506,009	-4.61%
2024-01-30	20.89	21.29	20.36	20.39	20.23	qfq	4,186,515	87,138,186	-2.44%
2024-01-29	22.17	22.57	20.86	20.90	20.73	qfq	6,598,074	141,269,446	-5.13%
2024-01-26	22.50	22.86	21.93	22.03	21.85	qfq	5,820,871	129,881,631	-2.52%
2024-01-25	21.88	22.67	21.66	22.60	22.42	qfq	5,205,933	116,380,225	2.82%
2024-01-24	22.06	22.07	21.07	21.98	21.80	qfq	4,297,429	92,792,779	0.32%
2024-01-23	21.63	22.18	21.43	21.91	21.73	qfq	4,231,371	92,600,212	1.06%
2024-01-22	22.91	23.20	21.41	21.68	21.51	qfq	5,233,871	117,022,252	-5.66%
2024-01-19	23.40	24.03	22.98	22.98	22.80	qfq	4,583,658	107,414,044	-1.92%
2024-01-18	23.26	23.47	22.76	23.43	23.24	qfq	4,239,364	97,899,030	0.51%
2024-01-17	24.00	24.18	23.31	23.31	23.12	qfq	2,832,730	67,115,895	-3.28%
2024-01-16	24.44	24.44	23.65	24.10	23.91	qfq	4,704,600	112,566,582	-0.86%
2024-01-15	24.34	24.89	23.95	24.31	24.11	qfq	4,758,090	116,480,045	-0.12%
2024-01-12	24.70	24.75	24.30	24.34	24.14	qfq	3,228,612	79,105,148	-1.93%
2024-01-11	23.83	25.08	23.82	24.82	24.62	qfq	5,458,559	134,232,970	3.81%
2024-01-10	24.37	24.41	23.88	23.91	23.72	qfq	3,808,755	91,769,918	-2.41%
2024-01-09	24.79	24.85	24.18	24.50	24.30	qfq	4,100,192	100,618,815	0.78%
2024-01-08	25.15	25.15	24.31	24.31	24.11	qfq	4,335,200	106,487,975	-2.84%
2024-01-05	25.64	25.74	24.82	25.02	24.82	qfq	4,607,892	116,525,538	-2.19%
2024-01-04	25.74	26.12	25.48	25.58	25.37	qfq	6,832,088	175,983,884	-2.14%
2024-01-03	26.27	26.95	26.03	26.14	25.93	qfq	8,232,888	217,434,702	-1.17%
2024-01-02	27.61	27.77	26.23	26.45	26.24	qfq	8,803,211	235,368,002	-1.89%
2023-12-29	26.00	27.53	25.94	26.96	26.74	qfq	8,965,562	241,250,718	2.98%
2023-12-28	25.99	26.50	25.72	26.18	25.97	qfq	5,615,946	146,681,158	0.73%
2023-12-27	25.12	26.31	25.05	25.99	25.78	qfq	6,516,766	168,566,713	2.89%
2023-12-26	26.21	26.22	25.20	25.26	25.06	qfq	3,942,873	100,512,087	-3.22%
2023-12-25	26.42	26.58	25.92	26.10	25.89	qfq	2,383,015	62,331,381	0.12%
2023-12-22	26.68	26.88	26.00	26.07	25.86	qfq	5,284,215	139,202,828	-2.40%
2023-12-21	26.80	27.30	26.57	26.71	26.50	qfq	5,923,362	158,834,345	-1.77%
2023-12-20	27.30	28.00	26.90	27.19	26.97	qfq	6,339,200	174,472,302	-0.59%
2023-12-19	27.11	27.55	27.10	27.35	27.13	qfq	3,161,974	86,307,459	0.77%
2023-12-18	27.96	28.00	27.07	27.14	26.92	qfq	3,722,929	101,855,213	-2.51%
2023-12-15	28.13	28.32	27.71	27.84	27.62	qfq	3,527,248	98,466,281	-1.03%
2023-12-14	28.55	28.81	28.02	28.13	27.90	qfq	3,837,720	108,756,577	-0.74%
2023-12-13	29.00	29.02	28.31	28.34	28.11	qfq	4,630,175	132,376,347	-2.28%
2023-12-12	29.30	29.54	28.82	29.00	28.77	qfq	5,828,690	169,838,967	-1.02%
2023-12-11	28.50	29.38	28.42	29.30	29.06	qfq	6,628,789	192,131,743	2.23%
2023-12-08	28.28	29.18	28.20	28.66	28.43	qfq	7,537,158	217,233,106	1.27%
2023-12-07	28.85	28.89	28.15	28.30	28.07	qfq	5,984,918	170,156,321	-1.50%
2023-12-06	29.38	29.52	28.45	28.73	28.50	qfq	8,792,517	253,027,516	-2.35%
2023-12-05	30.80	31.00	29.36	29.42	29.18	qfq	8,966,971	269,074,513	-5.43%
2023-12-04	30.85	31.46	30.50	31.11	30.86	qfq	9,603,969	298,346,378	0.52%
2023-12-01	29.90	30.95	29.45	30.95	30.70	qfq	9,685,136	294,823,790	3.62%
2023-11-30	30.42	30.64	29.40	29.87	29.63	qfq	8,255,323	246,939,951	-1.81%
2023-11-29	30.79	31.48	30.39	30.42	30.18	qfq	9,254,359	286,375,012	-1.20%
2023-11-28	30.66	31.68	30.47	30.79	30.54	qfq	13,660,592	423,729,646	1.68%
2023-11-27	29.25	30.73	29.21	30.28	30.04	qfq	11,034,994	331,589,787	2.51%
2023-11-24	30.66	30.96	29.40	29.54	29.30	qfq	11,273,526	338,552,657	-4.15%
2023-11-23	32.20	32.20	29.85	30.82	30.57	qfq	12,816,326	392,045,223	-3.17%
2023-11-22	31.35	32.47	31.08	31.83	31.57	qfq	12,987,517	413,487,570	0.32%
2023-11-21	32.30	32.72	30.93	31.73	31.47	qfq	16,232,095	520,719,797	-2.04%
2023-11-20	31.71	32.53	31.47	32.39	32.13	qfq	15,112,794	484,942,982	1.82%
2023-11-17	33.64	34.25	31.66	31.81	31.55	qfq	25,107,450	823,649,650	-8.85%
2023-11-16	33.53	36.00	32.96	34.90	34.62	qfq	29,721,276	1,023,358,331	1.22%
2023-11-15	35.75	36.29	32.76	34.48	34.20	qfq	30,168,970	1,038,324,517	-5.59%
2023-11-14	34.60	37.08	34.20	36.52	36.23	qfq	29,736,770	1,068,718,202	-2.98%
2023-11-13	37.04	38.20	34.67	37.64	37.34	qfq	35,609,053	1,289,457,639	3.61%
2023-11-10	35.01	37.08	34.21	36.33	36.04	qfq	36,413,431	1,303,723,366	-5.64%
2023-11-09	34.60	38.50	33.60	38.50	38.19	qfq	47,800,015	1,751,995,696	20.01%
2023-11-08	26.66	32.08	26.50	32.08	31.82	qfq	32,714,494	1,014,346,881	20.01%
2023-11-07	25.22	27.30	25.03	26.73	26.52	qfq	20,541,524	542,582,371	5.57%
2023-11-06	25.17	25.50	24.86	25.32	25.12	qfq	10,830,139	272,923,950	0.88%
2023-11-03	24.30	25.41	24.21	25.10	24.90	qfq	11,041,241	274,956,748	2.91%
2023-11-02	25.20	25.26	24.25	24.39	24.19	qfq	11,987,907	296,395,928	-4.20%
2023-11-01	26.35	26.35	25.40	25.46	25.26	qfq	14,884,893	384,120,407	-6.16%
2023-10-31	25.52	27.84	25.38	27.13	26.91	qfq	24,400,125	643,328,654	4.83%
2023-10-30	25.20	27.31	25.18	25.88	25.67	qfq	22,826,967	588,814,056	4.99%
2023-10-27	23.50	24.85	23.11	24.65	24.45	qfq	15,204,239	367,616,452	4.10%
2023-10-26	23.82	23.90	23.15	23.68	23.49	qfq	7,175,769	168,620,455	-1.46%
2023-10-25	23.41	24.10	23.27	24.03	23.84	qfq	8,030,701	190,747,078	2.56%
2023-10-24	22.80	23.95	22.10	23.43	23.24	qfq	7,750,150	179,413,676	4.13%
2023-10-23	23.01	23.15	22.18	22.50	22.32	qfq	5,690,637	128,732,655	-1.40%
2023-10-20	23.66	24.16	22.76	22.82	22.64	qfq	8,332,824	193,112,576	-3.39%
2023-10-19	23.06	24.58	22.85	23.62	23.43	qfq	10,019,060	239,889,257	0.47%
2023-10-18	23.98	24.90	23.50	23.51	23.32	qfq	9,173,080	221,592,575	-1.96%
2023-10-17	23.73	24.35	23.55	23.98	23.79	qfq	6,726,465	160,853,938	0.84%
2023-10-16	24.60	24.60	23.65	23.78	23.59	qfq	9,929,668	237,531,221	-3.65%
2023-10-13	23.90	24.97	23.80	24.68	24.48	qfq	14,345,554	352,499,852	2.83%
2023-10-12	24.70	24.70	23.69	24.00	23.81	qfq	12,143,353	290,791,242	-1.56%
2023-10-11	23.35	24.77	23.21	24.38	24.18	qfq	18,191,759	441,447,621	4.55%
2023-10-10	22.60	23.85	22.53	23.32	23.13	qfq	13,359,147	311,971,373	2.60%
2023-10-09	22.36	22.99	22.26	22.73	22.55	qfq	10,216,708	232,302,409	1.65%
2023-09-28	21.77	22.70	21.62	22.36	22.18	qfq	12,213,296	270,710,174	3.52%
2023-09-27	22.30	22.57	21.59	21.60	21.43	qfq	15,374,686	338,806,907	-4.55%
2023-09-26	23.50	23.56	22.52	22.63	22.45	qfq	15,958,905	365,032,117	-5.79%
2023-09-25	23.20	24.30	22.98	24.02	23.83	qfq	21,059,432	500,412,942	2.87%
2023-09-22	22.87	23.45	22.45	23.35	23.16	qfq	14,231,203	328,420,673	1.08%
2023-09-21	22.90	23.48	22.70	23.10	22.91	qfq	12,254,775	283,452,171	0.79%
2023-09-20	23.61	23.80	22.59	22.92	22.74	qfq	17,304,662	397,730,191	-3.09%
2023-09-19	23.96	24.30	23.25	23.65	23.46	qfq	16,334,180	387,924,854	-2.39%
2023-09-18	25.16	25.85	24.22	24.23	24.04	qfq	27,543,086	685,248,575	-8.43%
2023-09-15	25.61	27.38	25.32	26.46	26.25	qfq	31,868,352	842,640,477	1.81%
2023-09-14	27.35	27.65	25.32	25.99	25.78	qfq	32,010,704	843,336,407	-7.93%
2023-09-13	26.69	28.96	26.61	28.23	28.00	qfq	43,237,092	1,197,825,253	-6.21%
2023-09-12	24.34	30.67	24.06	30.10	29.86	qfq	56,062,658	1,564,683,652	17.76%
2023-09-11	24.77	27.30	23.72	25.56	25.35	qfq	36,823,151	933,129,073	-0.08%
2023-09-08	24.21	25.90	23.50	25.58	25.37	qfq	37,216,885	928,881,532	3.19%
2023-09-07	23.42	27.50	23.42	24.79	24.59	qfq	42,194,068	1,060,965,043	7.32%
2023-09-06	20.90	23.50	20.90	23.10	22.91	qfq	22,620,580	509,809,324	8.04%
2023-09-05	21.26	22.05	21.15	21.38	21.21	qfq	12,254,896	265,074,720	1.14%
2023-09-04	20.88	21.14	20.31	21.14	20.97	qfq	5,845,032	120,898,027	1.63%
2023-09-01	21.02	21.56	20.70	20.80	20.63	qfq	7,475,242	157,189,140	-2.67%
2023-08-31	20.49	21.76	20.29	21.37	21.20	qfq	12,647,560	268,022,224	3.64%
2023-08-30	20.29	21.16	20.29	20.62	20.45	qfq	7,511,282	155,860,550	2.23%
2023-08-29	19.13	20.30	19.07	20.17	20.01	qfq	5,952,646	118,627,358	4.72%
2023-08-28	20.47	20.61	19.14	19.26	19.11	qfq	4,275,551	84,766,565	-0.05%
2023-08-25	19.83	20.05	19.05	19.27	19.12	qfq	4,452,666	86,663,244	-3.12%
2023-08-24	19.41	20.22	19.35	19.89	19.73	qfq	5,029,136	99,877,975	2.79%
2023-08-23	20.37	20.47	19.32	19.35	19.19	qfq	4,261,993	84,453,422	-4.59%
2023-08-22	19.96	20.33	19.60	20.28	20.12	qfq	4,524,005	90,865,956	1.91%
2023-08-21	19.74	20.35	19.74	19.90	19.74	qfq	2,322,306	46,604,221	0.00%
2023-08-18	20.02	20.39	19.90	19.90	19.74	qfq	3,287,695	66,265,317	-0.30%
2023-08-17	19.50	19.99	19.40	19.96	19.80	qfq	2,818,526	55,752,983	1.73%
2023-08-16	20.01	20.25	19.59	19.62	19.46	qfq	2,726,532	54,092,428	-2.34%
2023-08-15	20.41	20.49	19.86	20.09	19.93	qfq	2,955,665	59,370,021	-1.52%
2023-08-14	19.80	20.48	19.60	20.40	20.24	qfq	4,252,268	85,638,644	3.29%
2023-08-11	20.43	20.45	19.72	19.75	19.59	qfq	3,890,932	77,734,510	-3.33%
2023-08-10	20.16	20.65	20.06	20.43	20.27	qfq	3,396,266	69,293,871	1.59%
2023-08-09	20.11	20.29	20.00	20.11	19.95	qfq	2,145,557	43,196,445	-0.89%
2023-08-08	20.39	20.58	20.18	20.29	20.13	qfq	2,583,496	52,609,077	-0.29%
2023-08-07	20.30	20.52	20.25	20.35	20.19	qfq	2,637,276	53,697,502	-0.05%
2023-08-04	20.18	20.43	19.89	20.36	20.20	qfq	3,977,138	80,286,386	0.99%
2023-08-03	20.36	20.54	20.09	20.16	20.00	qfq	2,978,904	60,379,781	-1.22%
2023-08-02	20.26	20.69	20.13	20.41	20.25	qfq	3,495,562	71,476,186	0.15%
2023-08-01	20.29	20.44	19.88	20.38	20.22	qfq	3,358,904	67,745,592	0.39%
2023-07-31	20.40	20.58	20.08	20.30	20.14	qfq	3,532,562	71,846,510	0.05%
2023-07-28	20.46	20.73	20.10	20.29	20.13	qfq	5,802,448	118,026,313	-1.65%
2023-07-27	22.45	22.54	20.58	20.63	20.46	qfq	10,262,721	218,391,683	-8.39%
2023-07-26	22.58	23.12	22.43	22.52	22.34	qfq	3,938,838	89,785,900	-1.36%
2023-07-25	22.60	23.08	22.38	22.83	22.65	qfq	4,012,679	91,280,001	2.19%
2023-07-24	22.28	22.66	22.01	22.34	22.16	qfq	2,531,101	56,523,519	-0.76%
2023-07-21	22.58	23.03	22.31	22.51	22.33	qfq	3,570,659	80,915,301	0.13%
2023-07-20	23.38	23.54	22.43	22.48	22.22	qfq	5,915,633	135,012,918	-4.26%
2023-07-19	23.80	23.90	23.13	23.48	23.21	qfq	7,573,940	177,614,336	-2.94%
2023-07-18	23.47	24.95	23.47	24.19	23.91	qfq	10,944,181	267,132,214	2.20%