SECURITY DETAIL · RAW DATA

曼恩斯特301325.SZ

ASZSECNYSTOCK

最近收盘价29.872026-07-17

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）4,933,237

成交额（元）152,954,595

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2024-09-19	2024-09-26	cash_dividend	0.21	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-20	2024-05-24	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-20	2024-05-24	bonus_share	—	—	0.2	—	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	29.88	31.99	29.69	29.87	29.87	qfq	4,933,237	152,954,595	0.37%
2026-07-16	29.69	30.34	29.28	29.76	29.76	qfq	1,484,961	44,284,064	-0.73%
2026-07-15	29.98	30.45	29.68	29.98	29.98	qfq	1,515,218	45,497,593	0.10%
2026-07-14	29.71	30.12	29.01	29.95	29.95	qfq	1,871,651	55,549,337	0.47%
2026-07-13	31.57	31.89	29.68	29.81	29.81	qfq	2,106,800	64,380,991	-7.45%
2026-07-10	32.00	33.28	31.95	32.21	32.21	qfq	2,180,626	71,174,715	0.28%
2026-07-09	31.97	32.35	30.90	32.12	32.12	qfq	1,969,200	62,435,336	0.12%
2026-07-08	33.64	33.79	31.90	32.08	32.08	qfq	2,073,800	67,114,220	-3.81%
2026-07-07	34.47	35.30	33.20	33.35	33.35	qfq	1,647,476	56,056,945	-3.25%
2026-07-06	35.78	36.39	34.22	34.47	34.47	qfq	2,677,972	93,594,715	-3.66%
2026-07-03	34.88	36.44	34.47	35.78	35.78	qfq	2,864,678	102,298,105	3.83%
2026-07-02	34.98	36.54	34.11	34.46	34.46	qfq	2,656,481	93,721,794	-0.40%
2026-07-01	34.51	35.18	33.71	34.60	34.60	qfq	2,483,468	85,682,954	0.44%
2026-06-30	32.63	34.66	32.38	34.45	34.45	qfq	2,387,471	80,119,352	5.58%
2026-06-29	33.50	34.00	32.14	32.63	32.63	qfq	2,703,466	88,865,562	-3.00%
2026-06-26	35.80	35.80	33.64	33.64	33.64	qfq	3,113,714	107,413,689	-6.30%
2026-06-25	37.58	38.44	35.60	35.90	35.90	qfq	2,749,591	100,001,577	-4.72%
2026-06-24	38.96	39.25	37.30	37.68	37.68	qfq	3,230,345	122,476,601	-4.58%
2026-06-23	39.31	40.79	38.51	39.49	39.49	qfq	3,370,182	133,598,037	-0.53%
2026-06-22	39.01	40.25	37.55	39.70	39.70	qfq	4,167,335	162,269,797	0.92%
2026-06-18	40.44	40.71	38.72	39.34	39.34	qfq	3,030,606	119,517,952	-2.82%
2026-06-17	39.88	41.08	39.04	40.48	40.48	qfq	2,947,994	117,603,558	0.77%
2026-06-16	38.23	40.91	38.11	40.17	40.17	qfq	3,730,739	147,713,994	4.20%
2026-06-15	36.01	39.06	36.00	38.55	38.55	qfq	4,034,985	151,162,629	7.92%
2026-06-12	37.20	37.68	35.72	35.72	35.72	qfq	3,332,494	122,376,475	-2.16%
2026-06-11	38.29	38.76	36.20	36.51	36.51	qfq	4,033,867	149,479,401	-5.63%
2026-06-10	41.66	41.91	37.96	38.69	38.69	qfq	5,135,159	202,370,531	-8.30%
2026-06-09	41.30	42.84	40.68	42.19	42.19	qfq	3,188,590	133,111,406	3.15%
2026-06-08	41.94	42.97	40.52	40.90	40.90	qfq	3,470,553	144,558,792	-5.98%
2026-06-05	43.50	44.84	40.68	43.50	43.50	qfq	4,803,078	205,505,179	-0.57%
2026-06-04	42.70	44.90	42.70	43.75	43.75	qfq	3,688,943	162,056,772	0.23%
2026-06-03	45.00	46.91	42.98	43.65	43.65	qfq	5,586,870	250,744,223	-3.06%
2026-06-02	46.66	46.87	44.00	45.03	45.03	qfq	4,987,464	225,990,002	-3.82%
2026-06-01	46.31	48.51	46.28	46.82	46.82	qfq	5,193,906	247,082,523	-0.76%
2026-05-29	48.48	52.31	46.20	47.18	47.18	qfq	9,902,657	488,579,174	-1.38%
2026-05-28	45.73	48.29	44.56	47.84	47.84	qfq	6,317,465	292,078,186	4.07%
2026-05-27	46.97	48.62	45.28	45.97	45.97	qfq	6,655,539	309,677,049	-3.10%
2026-05-26	45.46	50.49	45.46	47.44	47.44	qfq	7,794,826	371,318,413	4.72%
2026-05-25	47.00	47.12	44.70	45.30	45.30	qfq	4,438,346	201,244,302	-3.33%
2026-05-22	43.59	48.19	42.71	46.86	46.86	qfq	6,610,062	302,296,585	8.47%
2026-05-21	44.49	46.55	43.09	43.20	43.20	qfq	2,804,096	125,977,781	-2.59%
2026-05-20	43.32	44.55	43.03	44.35	44.35	qfq	2,580,067	113,458,568	1.67%
2026-05-19	42.90	43.97	42.18	43.62	43.62	qfq	2,269,127	97,614,547	1.68%
2026-05-18	43.40	43.88	42.51	42.90	42.90	qfq	1,997,927	86,134,186	-1.15%
2026-05-15	43.43	44.53	42.83	43.40	43.40	qfq	2,276,489	99,318,177	0.05%
2026-05-14	44.21	44.27	42.92	43.38	43.38	qfq	1,989,820	86,695,985	-1.90%
2026-05-13	43.67	44.34	42.70	44.22	44.22	qfq	1,791,500	78,341,493	1.80%
2026-05-12	44.40	44.68	43.40	43.44	43.44	qfq	2,125,482	93,186,460	-1.76%
2026-05-11	44.46	44.68	43.40	44.22	44.22	qfq	2,840,626	125,184,745	0.50%
2026-05-08	43.60	44.39	43.25	44.00	44.00	qfq	2,321,121	101,909,519	0.55%
2026-05-07	43.37	44.28	43.11	43.76	43.76	qfq	2,061,312	90,217,167	0.60%
2026-05-06	43.79	44.59	43.02	43.50	43.50	qfq	3,145,590	137,401,512	-0.66%
2026-04-30	43.27	44.23	42.89	43.79	43.79	qfq	2,287,900	99,530,669	1.23%
2026-04-29	40.89	43.92	39.60	43.26	43.26	qfq	4,599,280	193,299,667	-1.01%
2026-04-28	45.45	45.46	43.58	43.70	43.70	qfq	1,920,482	84,847,019	-3.81%
2026-04-27	44.64	45.72	44.18	45.43	45.43	qfq	2,207,441	99,556,380	1.02%
2026-04-24	44.91	45.60	44.27	44.97	44.97	qfq	2,023,287	90,983,957	-0.24%
2026-04-23	46.10	46.10	44.51	45.08	45.08	qfq	2,106,928	94,805,233	-2.23%
2026-04-22	45.43	46.38	45.29	46.11	46.11	qfq	1,527,470	70,152,191	1.34%
2026-04-21	46.00	46.18	45.36	45.50	45.50	qfq	1,635,798	74,649,158	-0.83%
2026-04-20	46.41	46.48	45.73	45.88	45.88	qfq	1,573,717	72,475,872	-1.12%
2026-04-17	45.36	46.78	45.16	46.40	46.40	qfq	2,021,789	93,023,811	2.29%
2026-04-16	45.15	46.07	44.75	45.36	45.36	qfq	1,633,320	74,254,930	1.36%
2026-04-15	46.15	46.38	44.69	44.75	44.75	qfq	1,672,900	75,807,452	-3.01%
2026-04-14	45.05	46.26	44.40	46.14	46.14	qfq	2,459,322	111,698,015	3.62%
2026-04-13	44.90	45.12	44.25	44.53	44.53	qfq	1,274,100	56,806,635	-0.89%
2026-04-10	44.00	45.83	43.98	44.93	44.93	qfq	2,070,100	93,342,531	3.22%
2026-04-09	43.99	44.18	43.50	43.53	43.53	qfq	1,163,212	50,926,084	-1.69%
2026-04-08	42.68	44.48	42.55	44.28	44.28	qfq	1,794,439	78,563,680	5.68%
2026-04-07	40.93	42.17	40.93	41.90	41.90	qfq	1,550,724	64,668,649	2.72%
2026-04-03	42.00	42.40	40.74	40.79	40.79	qfq	1,251,221	51,536,130	-2.79%
2026-04-02	43.30	43.70	41.67	41.96	41.96	qfq	1,478,900	62,626,518	-3.52%
2026-04-01	43.50	43.59	42.89	43.49	43.49	qfq	1,520,514	65,812,220	1.95%
2026-03-31	43.90	44.33	42.55	42.66	42.66	qfq	1,784,116	77,297,660	-3.09%
2026-03-30	44.10	44.70	43.00	44.02	44.02	qfq	1,744,513	76,331,614	-1.30%
2026-03-27	43.37	45.00	43.37	44.60	44.60	qfq	2,022,663	89,581,465	1.66%
2026-03-26	44.10	45.18	43.62	43.87	43.87	qfq	2,206,190	97,933,636	-1.08%
2026-03-25	44.58	44.88	44.04	44.35	44.35	qfq	1,765,040	78,391,676	0.34%
2026-03-24	44.50	44.94	42.60	44.20	44.20	qfq	2,142,679	93,368,987	0.64%
2026-03-23	45.62	46.50	43.50	43.92	43.92	qfq	2,738,298	123,500,065	-4.23%
2026-03-20	46.71	47.94	45.85	45.86	45.86	qfq	2,436,331	114,189,010	-1.63%
2026-03-19	47.89	48.08	46.39	46.62	46.62	qfq	2,349,526	110,765,985	-3.86%
2026-03-18	49.09	49.68	48.01	48.49	48.49	qfq	2,586,802	125,756,432	-1.76%
2026-03-17	50.68	51.92	49.20	49.36	49.36	qfq	2,410,805	121,450,759	-2.12%
2026-03-16	49.99	50.55	49.53	50.43	50.43	qfq	1,885,380	94,291,265	0.62%
2026-03-13	50.86	51.88	50.04	50.12	50.12	qfq	2,514,388	128,293,275	-1.42%
2026-03-12	51.79	52.26	50.52	50.84	50.84	qfq	2,546,306	130,106,094	-1.95%
2026-03-11	51.04	53.50	51.04	51.85	51.85	qfq	3,709,593	194,665,917	1.27%
2026-03-10	51.49	52.26	50.94	51.20	51.20	qfq	1,940,162	99,934,615	0.31%
2026-03-09	51.23	51.43	49.40	51.04	51.04	qfq	2,947,638	148,100,017	-1.94%
2026-03-06	52.01	52.74	51.80	52.05	52.05	qfq	1,715,079	89,675,354	-0.10%
2026-03-05	53.03	53.35	51.51	52.10	52.10	qfq	2,414,119	126,624,612	-0.04%
2026-03-04	51.88	53.73	51.51	52.12	52.12	qfq	2,826,901	148,377,588	-0.25%
2026-03-03	54.38	56.40	52.25	52.25	52.25	qfq	3,672,798	197,693,853	-3.78%
2026-03-02	53.39	55.05	52.40	54.30	54.30	qfq	3,557,169	192,105,189	-0.09%
2026-02-27	53.68	54.90	53.22	54.35	54.35	qfq	2,283,219	123,916,313	0.33%
2026-02-26	52.43	54.77	51.51	54.17	54.17	qfq	3,854,405	205,245,381	4.03%
2026-02-25	51.34	52.55	50.92	52.07	52.07	qfq	1,874,950	97,363,746	1.34%
2026-02-24	52.64	52.71	51.28	51.38	51.38	qfq	1,927,669	99,744,094	-0.91%
2026-02-13	52.62	52.96	51.81	51.85	51.85	qfq	1,749,920	91,635,350	-1.46%
2026-02-12	53.15	53.15	52.35	52.62	52.62	qfq	1,474,860	77,864,960	-0.90%
2026-02-11	53.92	54.06	52.99	53.10	53.10	qfq	2,115,801	112,814,701	-1.79%
2026-02-10	55.77	55.82	53.92	54.07	54.07	qfq	2,673,488	146,218,858	-3.57%
2026-02-09	53.60	56.37	53.11	56.07	56.07	qfq	4,297,870	237,917,290	5.81%
2026-02-06	53.00	53.96	51.91	52.99	52.99	qfq	2,789,760	147,420,005	-1.14%
2026-02-05	53.66	54.54	52.55	53.60	53.60	qfq	4,133,862	220,719,270	-2.37%
2026-02-04	53.30	55.70	53.00	54.90	54.90	qfq	6,698,140	365,042,928	4.17%
2026-02-03	49.93	52.98	49.92	52.70	52.70	qfq	5,802,032	299,878,042	8.10%
2026-02-02	49.89	50.58	48.50	48.75	48.75	qfq	2,367,720	117,510,175	-3.64%
2026-01-30	50.82	51.49	49.30	50.59	50.59	qfq	2,406,079	120,918,247	-0.65%
2026-01-29	52.00	53.48	50.87	50.92	50.92	qfq	3,546,822	184,111,489	-3.10%
2026-01-28	53.99	54.00	52.12	52.55	52.55	qfq	3,758,700	197,801,992	-3.63%
2026-01-27	54.96	55.57	51.88	54.53	54.53	qfq	4,476,320	239,576,366	-1.99%
2026-01-26	57.77	57.84	54.88	55.64	55.64	qfq	5,831,198	329,722,190	-0.94%
2026-01-23	53.05	56.62	53.05	56.17	56.17	qfq	6,709,966	371,498,792	6.18%
2026-01-22	53.05	53.37	52.53	52.90	52.90	qfq	1,939,035	102,470,829	-0.30%
2026-01-21	53.28	53.69	52.33	53.06	53.06	qfq	2,315,536	122,967,318	-0.41%
2026-01-20	54.47	54.75	52.67	53.28	53.28	qfq	2,956,936	158,087,635	-2.29%
2026-01-19	54.00	55.78	53.81	54.53	54.53	qfq	3,014,105	165,137,630	0.42%
2026-01-16	55.98	55.98	53.80	54.30	54.30	qfq	3,301,168	179,781,275	-0.82%
2026-01-15	53.08	57.28	52.81	54.75	54.75	qfq	5,923,306	328,061,001	3.15%
2026-01-14	53.34	54.54	52.25	53.08	53.08	qfq	3,778,886	202,202,444	0.28%
2026-01-13	55.00	55.00	52.58	52.93	52.93	qfq	3,481,660	186,506,336	-3.39%
2026-01-12	52.81	55.12	52.42	54.79	54.79	qfq	4,426,327	239,221,111	3.71%
2026-01-09	52.68	53.09	52.12	52.83	52.83	qfq	2,093,190	110,267,143	0.27%
2026-01-08	52.73	53.12	52.31	52.69	52.69	qfq	2,095,515	110,547,536	-0.08%
2026-01-07	52.37	53.15	52.01	52.73	52.73	qfq	2,394,976	126,159,812	0.80%
2026-01-06	51.95	53.28	51.80	52.31	52.31	qfq	2,585,600	135,865,126	1.06%
2026-01-05	50.74	52.10	50.32	51.76	51.76	qfq	2,528,311	130,247,669	2.39%
2025-12-31	51.27	51.60	50.52	50.55	50.55	qfq	1,410,916	71,704,861	-1.62%
2025-12-30	51.00	51.78	50.60	51.38	51.38	qfq	1,797,761	92,133,546	0.27%
2025-12-29	51.17	51.65	50.40	51.24	51.24	qfq	1,768,288	90,366,434	0.43%
2025-12-26	51.55	51.96	50.55	51.02	51.02	qfq	2,039,909	104,840,054	-1.01%
2025-12-25	51.10	51.80	50.10	51.54	51.54	qfq	2,362,867	120,830,653	1.46%
2025-12-24	49.39	51.26	49.38	50.80	50.80	qfq	2,576,979	130,159,982	2.46%
2025-12-23	49.11	50.10	49.10	49.58	49.58	qfq	1,619,094	80,342,731	0.16%
2025-12-22	49.50	50.12	49.21	49.50	49.50	qfq	1,587,000	78,874,718	0.71%
2025-12-19	49.36	49.76	49.08	49.15	49.15	qfq	1,545,259	76,372,367	0.10%
2025-12-18	49.15	49.77	48.89	49.10	49.10	qfq	1,262,418	62,301,321	-0.51%
2025-12-17	48.27	49.49	47.95	49.35	49.35	qfq	1,686,717	82,145,106	2.53%
2025-12-16	49.41	49.50	48.03	48.13	48.13	qfq	1,640,700	79,542,283	-2.59%
2025-12-15	49.41	50.28	49.00	49.41	49.41	qfq	1,633,863	81,027,994	0.02%
2025-12-12	48.99	49.64	48.84	49.40	49.40	qfq	1,311,200	64,611,377	0.30%
2025-12-11	50.19	50.41	49.22	49.25	49.25	qfq	1,311,038	65,331,783	-1.58%
2025-12-10	50.09	50.49	49.50	50.04	50.04	qfq	1,166,361	58,228,077	-0.56%
2025-12-09	50.55	51.00	50.10	50.32	50.32	qfq	1,331,248	67,261,945	-1.51%
2025-12-08	50.51	51.49	50.17	51.09	51.09	qfq	1,963,046	100,194,807	1.87%
2025-12-05	49.45	50.18	48.80	50.15	50.15	qfq	1,365,100	67,717,694	1.42%
2025-12-04	49.79	49.80	48.61	49.45	49.45	qfq	1,560,460	76,927,572	0.02%
2025-12-03	50.44	50.79	49.09	49.44	49.44	qfq	2,267,475	112,410,989	-1.94%
2025-12-02	52.47	52.47	50.26	50.42	50.42	qfq	2,893,031	147,352,429	-3.91%
2025-12-01	52.30	52.68	52.02	52.47	52.47	qfq	2,102,617	109,959,968	0.02%
2025-11-28	52.58	53.00	52.12	52.46	52.46	qfq	1,804,900	94,794,277	-0.36%
2025-11-27	52.28	53.77	52.26	52.65	52.65	qfq	2,154,680	114,250,348	0.73%
2025-11-26	53.06	53.80	52.01	52.27	52.27	qfq	2,470,268	130,868,833	-1.75%
2025-11-25	53.18	54.14	52.63	53.20	53.20	qfq	2,324,372	124,063,769	1.16%
2025-11-24	52.51	53.43	51.62	52.59	52.59	qfq	2,318,616	121,440,902	1.12%
2025-11-21	55.65	56.26	51.93	52.01	52.01	qfq	4,077,275	217,440,368	-7.77%
2025-11-20	57.77	58.40	55.88	56.39	56.39	qfq	2,935,491	166,910,482	-1.98%
2025-11-19	60.14	60.35	57.38	57.53	57.53	qfq	3,206,432	187,397,463	-3.52%
2025-11-18	61.83	62.66	59.39	59.63	59.63	qfq	4,151,361	250,610,525	-3.93%
2025-11-17	62.58	63.88	60.70	62.07	62.07	qfq	5,464,854	338,226,483	-1.94%
2025-11-14	60.60	63.73	59.80	63.30	63.30	qfq	7,589,590	473,314,532	2.41%
2025-11-13	58.00	64.00	58.00	61.81	61.81	qfq	9,161,111	560,841,212	0.67%
2025-11-12	62.28	67.00	61.00	61.40	61.40	qfq	11,803,175	748,219,366	6.71%
2025-11-11	57.00	58.80	57.00	57.54	57.54	qfq	4,034,454	234,012,633	1.86%
2025-11-10	57.12	58.24	55.92	56.49	56.49	qfq	2,400,541	136,820,555	-0.18%
2025-11-07	55.40	57.90	54.68	56.59	56.59	qfq	3,462,139	195,208,493	1.78%
2025-11-06	55.68	56.43	55.35	55.60	55.60	qfq	1,895,742	105,611,159	0.16%
2025-11-05	54.51	56.00	54.51	55.51	55.51	qfq	1,590,286	88,018,166	-0.27%
2025-11-04	57.40	57.40	55.37	55.66	55.66	qfq	1,980,100	110,967,048	-2.33%
2025-11-03	57.34	57.79	56.17	56.99	56.99	qfq	2,136,441	121,104,923	-0.87%
2025-10-31	56.50	58.68	56.47	57.49	57.49	qfq	3,138,739	181,756,219	1.84%
2025-10-30	56.65	57.50	56.10	56.45	56.45	qfq	2,872,252	163,446,359	-0.55%
2025-10-29	56.01	57.11	55.40	56.76	56.76	qfq	4,070,005	228,743,116	-1.99%
2025-10-28	57.10	59.19	56.63	57.91	57.91	qfq	3,558,078	207,005,169	2.01%
2025-10-27	56.40	57.35	56.07	56.77	56.77	qfq	2,131,465	120,869,308	0.98%
2025-10-24	56.07	56.59	55.60	56.22	56.22	qfq	1,907,612	107,322,980	0.93%
2025-10-23	55.80	55.90	54.73	55.70	55.70	qfq	1,944,699	107,512,596	-0.66%
2025-10-22	55.80	56.58	55.05	56.07	56.07	qfq	2,231,108	124,825,173	0.70%
2025-10-21	55.60	56.05	54.86	55.68	55.68	qfq	2,114,465	117,742,564	0.51%
2025-10-20	54.95	56.00	54.85	55.40	55.40	qfq	2,189,518	121,367,953	1.80%
2025-10-17	56.61	57.35	54.21	54.42	54.42	qfq	3,167,172	175,685,731	-4.24%
2025-10-16	58.68	58.68	56.59	56.83	56.83	qfq	2,898,388	166,496,173	-2.99%
2025-10-15	58.00	58.65	57.05	58.58	58.58	qfq	2,478,511	143,833,972	0.55%
2025-10-14	61.30	61.55	57.75	58.26	58.26	qfq	3,775,253	223,995,664	-4.49%
2025-10-13	58.10	61.36	58.00	61.00	61.00	qfq	3,608,472	216,141,998	-1.21%
2025-10-10	65.37	65.77	61.65	61.75	61.75	qfq	5,915,825	371,164,023	-6.69%
2025-10-09	64.95	67.66	64.70	66.18	66.18	qfq	5,013,656	331,577,986	2.56%
2025-09-30	64.50	66.45	64.28	64.53	64.53	qfq	4,543,910	296,894,964	0.64%
2025-09-29	63.56	65.39	63.56	64.12	64.12	qfq	3,742,296	241,420,960	1.46%
2025-09-26	65.82	66.47	63.17	63.20	63.20	qfq	4,163,960	268,245,092	-4.05%
2025-09-25	66.89	67.79	65.80	65.87	65.87	qfq	4,146,853	276,593,240	-1.39%
2025-09-24	64.90	67.49	64.50	66.80	66.80	qfq	5,262,875	348,941,601	1.84%
2025-09-23	68.11	68.60	63.94	65.59	65.59	qfq	6,357,455	417,991,031	-3.59%
2025-09-22	66.40	69.10	66.30	68.03	68.03	qfq	4,704,015	318,635,678	1.46%
2025-09-19	68.50	69.59	66.80	67.05	67.05	qfq	6,969,944	475,033,325	-3.68%
2025-09-18	69.20	72.48	68.11	69.61	69.61	qfq	11,065,775	781,733,484	0.77%
2025-09-17	68.90	70.09	67.80	69.08	69.08	qfq	6,418,940	443,583,519	-0.33%
2025-09-16	67.60	69.37	66.17	69.31	69.31	qfq	7,100,643	481,077,353	2.35%
2025-09-15	69.69	71.97	67.66	67.72	67.72	qfq	8,077,502	559,023,993	-3.30%
2025-09-12	69.67	70.80	67.26	70.03	70.03	qfq	9,370,668	646,164,564	0.52%
2025-09-11	67.91	70.56	66.50	69.67	69.67	qfq	9,716,273	673,328,324	1.95%
2025-09-10	66.98	69.04	66.11	68.34	68.34	qfq	7,559,244	512,336,841	-0.48%
2025-09-09	68.03	71.10	67.80	68.67	68.67	qfq	10,353,144	717,559,976	-1.04%
2025-09-08	68.83	71.30	66.61	69.39	69.39	qfq	13,684,330	943,024,005	0.81%
2025-09-05	62.92	68.94	62.92	68.83	68.83	qfq	13,888,066	928,731,359	9.32%
2025-09-04	64.07	66.65	61.73	62.96	62.96	qfq	9,787,149	636,342,428	-2.02%
2025-09-03	65.40	67.30	64.00	64.26	64.26	qfq	9,928,771	653,014,332	-0.03%
2025-09-02	63.40	65.49	62.56	64.28	64.28	qfq	8,952,229	573,725,374	1.40%
2025-09-01	60.90	64.08	60.58	63.39	63.39	qfq	7,668,780	481,718,866	5.07%
2025-08-29	60.19	62.71	58.60	60.33	60.33	qfq	7,858,486	475,458,069	-2.80%
2025-08-28	61.80	62.66	59.68	62.07	62.07	qfq	5,037,986	309,145,550	-0.05%
2025-08-27	64.35	65.30	62.02	62.10	62.10	qfq	5,300,175	339,344,891	-3.72%
2025-08-26	65.73	65.96	64.19	64.50	64.50	qfq	4,181,680	272,397,652	-2.48%
2025-08-25	63.88	67.50	63.57	66.14	66.14	qfq	8,956,886	587,647,685	3.60%
2025-08-22	63.00	64.13	62.97	63.84	63.84	qfq	4,102,161	260,978,796	1.16%
2025-08-21	64.57	65.00	62.79	63.11	63.11	qfq	5,467,513	347,241,193	-2.61%
2025-08-20	64.00	65.12	63.21	64.80	64.80	qfq	5,300,786	340,612,403	1.25%
2025-08-19	63.20	64.85	62.47	64.00	64.00	qfq	5,928,389	378,371,117	1.07%
2025-08-18	62.22	63.91	61.41	63.32	63.32	qfq	5,672,785	356,738,183	2.49%
2025-08-15	60.46	61.79	60.31	61.78	61.78	qfq	3,840,244	235,397,600	2.10%
2025-08-14	62.30	62.58	60.08	60.51	60.51	qfq	4,186,240	256,477,287	-2.76%
2025-08-13	61.29	62.80	60.80	62.23	62.23	qfq	5,497,728	340,396,785	1.52%
2025-08-12	61.48	61.49	59.86	61.30	61.30	qfq	4,227,400	255,847,299	-0.33%
2025-08-11	60.80	62.18	60.66	61.50	61.50	qfq	3,739,045	229,953,706	1.38%
2025-08-08	61.80	62.47	60.63	60.66	60.66	qfq	3,328,446	204,314,211	-1.03%
2025-08-07	62.08	62.49	60.72	61.29	61.29	qfq	3,583,816	220,241,100	-2.09%
2025-08-06	61.58	62.96	60.80	62.60	62.60	qfq	4,963,853	308,710,180	2.98%
2025-08-05	60.81	61.81	60.41	60.79	60.79	qfq	2,588,104	158,079,725	-0.33%
2025-08-04	59.76	61.00	58.80	60.99	60.99	qfq	3,295,763	197,315,585	1.51%
2025-08-01	60.62	61.00	59.81	60.08	60.08	qfq	2,625,664	158,148,556	-0.89%
2025-07-31	61.00	62.84	60.38	60.62	60.62	qfq	4,080,450	251,723,125	-0.92%
2025-07-30	63.02	63.10	60.30	61.18	61.18	qfq	4,744,514	291,145,938	-3.18%
2025-07-29	62.71	64.29	62.23	63.19	63.19	qfq	5,009,541	317,173,747	0.10%
2025-07-28	61.69	63.66	61.69	63.13	63.13	qfq	4,805,128	302,438,138	2.27%
2025-07-25	62.22	62.59	61.25	61.73	61.73	qfq	3,190,676	197,433,626	0.00%
2025-07-24	61.40	62.35	61.33	61.73	61.73	qfq	3,302,556	204,140,490	0.46%
2025-07-23	63.62	63.62	61.31	61.45	61.45	qfq	4,961,243	307,011,346	-3.43%
2025-07-22	63.23	65.29	62.68	63.63	63.63	qfq	7,367,756	471,072,915	-0.67%
2025-07-21	61.99	64.52	61.50	64.06	64.06	qfq	9,024,709	571,491,698	5.54%
2025-07-18	60.65	61.99	60.40	60.70	60.70	qfq	4,113,848	251,295,402	0.13%
2025-07-17	59.60	61.22	59.02	60.62	60.62	qfq	3,781,291	227,970,023	1.76%
2025-07-16	59.61	60.38	59.21	59.57	59.57	qfq	2,430,712	145,174,758	0.29%
2025-07-15	60.55	61.08	59.12	59.40	59.40	qfq	3,111,534	186,415,550	-1.18%
2025-07-14	60.38	61.44	59.82	60.11	60.11	qfq	3,590,673	217,531,254	-0.15%
2025-07-11	58.79	61.00	58.01	60.20	60.20	qfq	3,850,285	229,218,438	2.42%
2025-07-10	59.19	59.50	58.71	58.78	58.78	qfq	2,798,120	165,163,739	-1.08%
2025-07-09	60.30	61.50	59.20	59.42	59.42	qfq	3,569,751	215,261,982	-1.31%
2025-07-08	59.00	60.70	58.82	60.21	60.21	qfq	3,516,100	210,784,825	1.81%
2025-07-07	59.79	60.66	59.01	59.14	59.14	qfq	3,831,177	227,792,049	-2.51%
2025-07-04	61.31	62.92	59.48	60.66	60.66	qfq	6,924,429	425,525,755	0.58%
2025-07-03	59.50	61.14	58.73	60.31	60.31	qfq	4,915,515	295,215,118	1.04%
2025-07-02	60.97	60.97	59.10	59.69	59.69	qfq	4,014,015	240,041,049	-2.77%
2025-07-01	62.00	62.10	59.77	61.39	61.39	qfq	5,784,298	352,259,478	-1.46%
2025-06-30	61.81	62.99	60.80	62.30	62.30	qfq	5,794,116	359,163,177	0.58%
2025-06-27	63.22	64.99	61.83	61.94	61.94	qfq	7,708,511	486,298,574	-2.01%
2025-06-26	63.03	65.72	63.01	63.21	63.21	qfq	9,188,910	593,964,814	-2.03%
2025-06-25	65.00	67.26	64.12	64.52	64.52	qfq	13,801,973	902,059,574	0.62%
2025-06-24	61.20	64.45	60.05	64.12	64.12	qfq	11,373,174	710,913,198	5.95%
2025-06-23	58.10	60.88	57.69	60.52	60.52	qfq	6,030,992	359,816,462	2.44%
2025-06-20	61.90	63.43	59.01	59.08	59.08	qfq	7,634,730	465,626,867	-3.35%
2025-06-19	63.15	67.44	60.69	61.13	61.13	qfq	9,167,036	585,386,343	-4.21%
2025-06-18	63.49	65.80	61.00	63.82	63.82	qfq	9,609,818	606,711,040	1.64%
2025-06-17	59.50	64.90	59.01	62.79	62.79	qfq	10,475,544	648,906,011	5.58%
2025-06-16	57.81	59.99	56.95	59.47	59.47	qfq	6,402,343	375,048,433	3.37%
2025-06-13	58.96	60.27	57.22	57.53	57.53	qfq	8,051,133	473,369,237	-2.57%
2025-06-12	54.68	59.88	54.10	59.05	59.05	qfq	9,433,458	541,797,785	7.21%
2025-06-11	55.69	56.80	54.93	55.08	55.08	qfq	3,181,106	177,185,439	-1.10%
2025-06-10	56.66	57.68	54.96	55.69	55.69	qfq	5,139,481	290,067,638	-1.42%
2025-06-09	53.81	57.28	53.50	56.49	56.49	qfq	5,927,693	333,219,353	5.08%
2025-06-06	53.30	54.98	53.15	53.76	53.76	qfq	2,913,470	157,656,965	0.15%
2025-06-05	53.28	54.00	52.42	53.68	53.68	qfq	2,436,775	129,882,753	0.71%
2025-06-04	52.48	53.99	52.40	53.30	53.30	qfq	2,647,258	141,089,117	1.97%
2025-06-03	51.66	52.67	51.34	52.27	52.27	qfq	1,671,601	87,460,916	0.00%
2025-05-30	54.15	54.15	51.80	52.27	52.27	qfq	2,953,421	154,988,031	-3.33%
2025-05-29	53.34	54.53	53.01	54.07	54.07	qfq	2,591,100	140,014,409	1.37%
2025-05-28	54.35	54.69	52.90	53.34	53.34	qfq	3,262,145	174,694,633	-2.45%
2025-05-27	54.76	55.74	53.67	54.68	54.68	qfq	3,546,520	193,526,291	-0.22%
2025-05-26	54.10	55.06	53.81	54.80	54.80	qfq	2,425,240	132,423,937	1.01%
2025-05-23	55.76	56.28	54.13	54.25	54.25	qfq	3,489,658	192,721,059	-2.16%
2025-05-22	57.80	58.72	55.41	55.45	55.45	qfq	5,862,167	331,427,551	-5.65%
2025-05-21	56.06	60.48	55.95	58.77	58.77	qfq	8,834,266	519,541,756	2.85%
2025-05-20	57.51	58.98	56.65	57.14	57.14	qfq	4,469,712	257,660,731	-0.68%
2025-05-19	58.49	58.50	56.51	57.53	57.53	qfq	4,239,926	243,666,538	0.05%
2025-05-16	55.89	59.49	55.82	57.50	57.50	qfq	5,910,927	340,663,856	2.79%
2025-05-15	57.89	58.27	55.81	55.94	55.94	qfq	5,112,971	289,897,486	-4.36%
2025-05-14	59.99	59.99	57.80	58.49	58.49	qfq	7,001,214	409,495,311	-2.91%
2025-05-13	58.58	61.60	58.08	60.24	60.24	qfq	10,700,430	642,110,984	1.11%
2025-05-12	55.00	60.97	54.88	59.58	59.58	qfq	11,924,851	689,543,305	13.23%
2025-05-09	54.38	54.40	52.02	52.62	52.62	qfq	2,859,420	150,813,287	-2.68%
2025-05-08	53.69	54.76	53.52	54.07	54.07	qfq	2,543,220	137,750,521	0.71%
2025-05-07	55.00	55.52	53.08	53.69	53.69	qfq	3,997,083	216,560,379	-0.72%
2025-05-06	52.01	54.10	52.01	54.08	54.08	qfq	3,978,518	211,506,488	4.00%
2025-04-30	49.72	52.51	49.72	52.00	52.00	qfq	4,190,461	215,869,732	4.17%
2025-04-29	47.89	50.48	47.79	49.92	49.92	qfq	3,218,340	159,601,712	2.38%
2025-04-28	49.80	50.22	48.50	48.76	48.76	qfq	2,497,318	122,283,333	-2.40%
2025-04-25	50.10	50.80	49.63	49.96	49.96	qfq	2,746,186	137,822,962	-0.87%
2025-04-24	52.24	52.24	50.10	50.40	50.40	qfq	3,730,200	190,212,155	-3.71%
2025-04-23	50.80	52.95	50.44	52.34	52.34	qfq	5,475,536	283,833,683	4.81%
2025-04-22	50.74	51.33	49.80	49.94	49.94	qfq	2,492,940	125,692,929	-1.58%
2025-04-21	49.01	50.93	48.39	50.74	50.74	qfq	3,062,760	152,855,761	3.40%
2025-04-18	49.60	50.19	48.90	49.07	49.07	qfq	2,316,565	114,310,239	-1.39%
2025-04-17	50.50	51.35	49.76	49.76	49.76	qfq	3,063,188	154,480,534	-1.87%
2025-04-16	50.70	52.45	49.84	50.71	50.71	qfq	4,340,407	222,115,885	-1.03%
2025-04-15	51.00	52.40	50.64	51.24	51.24	qfq	4,793,155	246,588,022	0.83%
2025-04-14	51.59	51.95	50.59	50.82	50.82	qfq	3,441,940	176,391,186	0.43%
2025-04-11	48.80	51.30	48.61	50.60	50.60	qfq	4,122,448	207,686,928	1.93%
2025-04-10	49.66	51.48	49.42	49.64	49.64	qfq	5,509,188	276,955,721	3.81%
2025-04-09	45.49	48.39	41.77	47.82	47.82	qfq	5,940,580	272,582,514	1.90%
2025-04-08	46.42	49.18	45.10	46.93	46.93	qfq	6,208,549	291,309,876	-0.09%
2025-04-07	51.00	54.38	46.97	46.97	46.97	qfq	5,781,920	287,953,419	-20.00%
2025-04-03	59.20	61.66	58.10	58.71	58.71	qfq	4,669,896	277,932,852	-3.39%
2025-04-02	60.24	63.55	60.13	60.77	60.77	qfq	7,861,363	482,925,773	-2.46%
2025-04-01	58.00	62.80	57.07	62.30	62.30	qfq	7,435,836	443,634,010	7.60%
2025-03-31	57.70	58.49	56.00	57.90	57.90	qfq	4,219,313	240,612,130	-1.60%
2025-03-28	60.31	61.00	58.83	58.84	58.84	qfq	2,899,500	172,788,249	-2.16%
2025-03-27	60.51	61.63	59.73	60.14	60.14	qfq	3,300,681	200,014,570	-1.43%
2025-03-26	60.78	62.30	60.61	61.01	61.01	qfq	3,096,836	190,436,699	0.03%
2025-03-25	62.64	63.22	60.79	60.99	60.99	qfq	3,440,815	212,235,609	-2.67%
2025-03-24	63.00	63.70	60.71	62.66	62.66	qfq	4,717,847	293,600,537	-0.65%
2025-03-21	67.01	67.52	62.91	63.07	63.07	qfq	7,666,825	493,151,842	-6.62%
2025-03-20	67.90	69.11	66.90	67.54	67.54	qfq	4,653,147	315,992,310	-1.52%
2025-03-19	68.75	69.96	67.20	68.58	68.58	qfq	5,180,966	355,197,934	-1.04%
2025-03-18	69.42	70.92	68.71	69.30	69.30	qfq	5,124,038	357,432,150	-0.16%
2025-03-17	68.46	69.96	66.88	69.41	69.41	qfq	5,353,059	367,136,472	1.65%
2025-03-14	67.00	70.00	66.20	68.28	68.28	qfq	7,019,786	476,255,947	1.34%
2025-03-13	74.34	74.58	66.33	67.38	67.38	qfq	10,907,421	757,294,826	-10.55%
2025-03-12	75.00	76.24	74.00	75.33	75.33	qfq	5,979,407	448,759,416	-0.01%
2025-03-11	76.33	77.99	73.63	75.34	75.34	qfq	8,744,366	661,432,874	-5.23%
2025-03-10	81.00	82.89	78.48	79.50	79.50	qfq	8,283,919	665,033,372	-2.33%
2025-03-07	76.50	81.58	76.00	81.40	81.40	qfq	11,807,906	934,313,446	3.44%
2025-03-06	79.20	83.02	78.31	78.69	78.69	qfq	13,494,186	1,089,191,777	-0.54%
2025-03-05	74.41	79.16	73.88	79.12	79.12	qfq	12,442,839	951,428,285	3.86%
2025-03-04	74.62	79.60	72.60	76.18	76.18	qfq	12,891,081	976,933,382	-0.87%
2025-03-03	77.58	80.96	74.36	76.85	76.85	qfq	12,826,854	1,004,431,579	2.18%
2025-02-28	76.96	81.88	75.10	75.21	75.21	qfq	12,578,885	980,665,259	-4.19%
2025-02-27	78.26	81.88	76.18	78.50	78.50	qfq	15,819,970	1,250,887,395	1.30%
2025-02-26	81.62	85.69	76.50	77.49	77.49	qfq	21,939,238	1,772,520,495	-3.26%
2025-02-25	66.86	82.75	66.25	80.10	80.10	qfq	21,123,767	1,630,681,417	16.15%
2025-02-24	73.47	74.29	67.86	68.96	68.96	qfq	14,730,500	1,029,986,292	-7.56%
2025-02-21	72.50	75.80	71.71	74.60	74.60	qfq	13,718,752	1,011,887,887	-1.70%
2025-02-20	72.86	78.10	70.72	75.89	75.89	qfq	22,173,503	1,650,668,332	11.83%
2025-02-19	59.73	70.50	59.72	67.86	67.86	qfq	15,490,999	1,021,497,572	11.76%
2025-02-18	62.00	64.30	59.31	60.72	60.72	qfq	13,036,157	800,588,640	0.03%
2025-02-17	57.32	61.25	57.30	60.70	60.70	qfq	12,441,857	744,272,716	7.05%
2025-02-14	57.58	59.08	55.51	56.70	56.70	qfq	9,143,994	524,324,093	-4.09%
2025-02-13	59.20	61.69	58.88	59.12	59.12	qfq	10,865,590	654,058,467	-0.02%
2025-02-12	57.67	59.95	56.57	59.13	59.13	qfq	8,436,703	494,403,215	3.41%
2025-02-11	58.00	58.44	56.88	57.18	57.18	qfq	6,220,331	358,103,466	-1.21%
2025-02-10	57.80	58.29	56.17	57.88	57.88	qfq	6,309,780	361,856,450	-0.72%
2025-02-07	58.60	59.00	56.81	58.30	58.30	qfq	9,091,461	528,671,563	-0.68%
2025-02-06	53.81	58.80	53.58	58.70	58.70	qfq	9,895,420	565,339,494	8.70%
2025-02-05	52.00	54.68	51.01	54.00	54.00	qfq	6,127,077	326,397,391	4.35%
2025-01-27	55.90	55.90	51.67	51.75	51.75	qfq	5,880,685	314,633,339	-7.92%
2025-01-24	54.50	56.47	53.73	56.20	56.20	qfq	6,600,859	363,317,951	2.14%
2025-01-23	57.00	58.20	54.80	55.02	55.02	qfq	8,519,284	478,458,898	-1.04%
2025-01-22	56.42	60.25	55.50	55.60	55.60	qfq	11,055,501	633,850,920	-2.42%
2025-01-21	55.15	57.35	54.48	56.98	56.98	qfq	9,564,975	536,273,884	3.19%
2025-01-20	53.81	56.28	52.20	55.22	55.22	qfq	8,109,456	439,355,729	3.99%
2025-01-17	51.97	56.74	51.74	53.10	53.10	qfq	7,002,526	375,394,886	3.09%
2025-01-16	53.40	54.48	51.21	51.51	51.51	qfq	5,546,457	291,632,125	-3.39%
2025-01-15	53.88	54.55	52.90	53.32	53.32	qfq	5,155,895	276,802,608	-1.00%
2025-01-14	50.87	53.97	50.02	53.86	53.86	qfq	7,170,448	375,569,451	7.50%
2025-01-13	50.06	52.70	49.73	50.10	50.10	qfq	5,540,113	282,716,109	-2.93%
2025-01-10	53.50	55.79	51.60	51.61	51.61	qfq	8,793,196	471,395,113	-1.13%
2025-01-09	49.80	52.87	49.80	52.20	52.20	qfq	6,326,304	328,005,469	2.80%
2025-01-08	50.09	52.40	47.10	50.78	50.78	qfq	8,195,526	406,068,441	-0.20%
2025-01-07	52.80	53.04	48.88	50.88	50.88	qfq	7,533,789	381,597,259	-2.60%
2025-01-06	52.44	54.46	51.24	52.24	52.24	qfq	6,657,146	349,154,297	-5.10%
2025-01-03	53.31	55.55	52.30	55.05	55.05	qfq	8,325,597	451,807,338	3.26%
2025-01-02	53.65	55.99	52.50	53.31	53.31	qfq	6,661,390	360,563,490	-1.62%
2024-12-31	55.21	56.98	54.00	54.19	54.19	qfq	8,583,033	474,025,798	-5.77%
2024-12-30	54.17	58.87	54.17	57.51	57.51	qfq	14,188,247	804,495,204	5.48%
2024-12-27	60.00	64.50	54.51	54.52	54.52	qfq	18,231,651	1,078,419,306	-2.26%
2024-12-26	55.78	55.78	55.78	55.78	55.78	qfq	3,652,501	203,736,506	20.01%
2024-12-25	46.37	47.60	46.37	46.48	46.48	qfq	2,473,513	116,160,072	-0.19%
2024-12-24	46.10	47.00	45.55	46.57	46.57	qfq	2,213,747	102,551,651	1.64%
2024-12-23	48.15	48.17	45.80	45.82	45.82	qfq	2,887,295	134,806,848	-4.78%
2024-12-20	47.66	49.27	47.34	48.12	48.12	qfq	3,225,235	155,758,683	1.71%
2024-12-19	47.13	47.88	46.85	47.31	47.31	qfq	2,755,824	130,185,346	-1.44%
2024-12-18	48.80	48.90	47.82	48.00	48.00	qfq	2,385,645	115,231,070	-1.03%
2024-12-17	51.50	51.50	48.41	48.50	48.50	qfq	3,787,374	187,431,403	-5.81%
2024-12-16	52.68	53.35	51.00	51.49	51.49	qfq	3,781,580	196,320,583	-2.72%
2024-12-13	51.51	53.98	50.80	52.93	52.93	qfq	7,109,857	376,440,103	1.32%
2024-12-12	51.04	52.95	50.12	52.24	52.24	qfq	4,901,921	252,882,877	1.83%
2024-12-11	51.47	52.38	50.93	51.30	51.30	qfq	3,584,140	184,061,846	-1.35%
2024-12-10	53.15	54.20	51.93	52.00	52.00	qfq	5,559,206	293,731,509	0.91%
2024-12-09	53.30	53.30	50.90	51.53	51.53	qfq	4,617,698	239,883,091	-3.68%
2024-12-06	52.83	54.13	51.40	53.50	53.50	qfq	7,247,358	381,748,030	0.32%
2024-12-05	49.50	55.25	49.03	53.33	53.33	qfq	8,434,640	440,160,676	7.72%
2024-12-04	50.99	51.26	49.28	49.51	49.51	qfq	4,126,512	206,689,952	-1.92%
2024-12-03	51.56	51.87	49.95	50.48	50.48	qfq	5,355,577	271,988,597	-1.12%
2024-12-02	49.06	51.59	48.02	51.05	51.05	qfq	5,815,071	291,645,470	3.84%
2024-11-29	48.25	49.89	47.12	49.16	49.16	qfq	5,126,742	249,112,933	1.78%
2024-11-28	48.39	50.10	47.81	48.30	48.30	qfq	5,659,161	278,399,878	0.04%
2024-11-27	47.69	48.32	45.76	48.28	48.28	qfq	5,157,564	242,748,168	1.64%
2024-11-26	50.00	50.03	47.46	47.50	47.50	qfq	6,420,221	310,429,063	-6.33%
2024-11-25	50.10	51.70	48.91	50.71	50.71	qfq	7,140,198	358,803,008	1.79%
2024-11-22	52.50	53.22	49.80	49.82	49.82	qfq	10,490,654	540,489,394	-7.95%
2024-11-21	52.80	58.67	51.79	54.12	54.12	qfq	11,503,788	636,457,062	0.63%
2024-11-20	51.72	55.60	50.83	53.78	53.78	qfq	10,099,724	534,525,574	4.41%
2024-11-19	49.00	51.54	48.28	51.51	51.51	qfq	8,065,310	402,893,435	4.67%
2024-11-18	53.20	54.53	48.76	49.21	49.21	qfq	9,292,475	480,361,254	-5.93%
2024-11-15	56.20	57.32	51.87	52.31	52.31	qfq	11,677,000	637,311,087	-6.97%
2024-11-14	62.90	63.53	55.99	56.23	56.23	qfq	13,298,181	783,246,347	-12.39%
2024-11-13	63.99	67.00	59.94	64.18	64.18	qfq	18,226,756	1,153,668,990	4.02%
2024-11-12	59.00	63.98	57.45	61.70	61.70	qfq	21,620,277	1,329,153,956	15.72%
2024-11-11	44.00	53.32	43.80	53.32	53.32	qfq	13,073,037	651,791,875	20.01%
2024-11-08	45.30	46.25	44.11	44.43	44.43	qfq	5,270,811	237,700,454	0.63%
2024-11-07	44.54	45.42	43.50	44.15	44.15	qfq	4,835,839	213,816,918	1.24%
2024-11-06	42.29	47.80	42.29	43.61	43.61	qfq	7,887,724	356,829,196	3.17%
2024-11-05	40.60	43.04	40.11	42.27	42.27	qfq	4,570,466	190,558,434	4.14%
2024-11-04	39.99	41.20	39.77	40.59	40.59	qfq	2,511,251	101,890,923	1.00%
2024-11-01	42.85	43.18	40.01	40.19	40.19	qfq	4,485,994	185,258,392	-6.77%
2024-10-31	42.81	43.56	42.00	43.11	43.11	qfq	4,704,504	201,849,349	0.70%
2024-10-30	43.12	45.53	41.88	42.81	42.81	qfq	6,430,971	278,304,437	-2.90%
2024-10-29	43.81	50.88	43.52	44.09	44.09	qfq	11,034,349	515,791,969	-1.78%
2024-10-28	43.56	45.67	43.56	44.89	44.89	qfq	6,979,851	310,683,376	3.46%
2024-10-25	40.20	44.97	40.20	43.39	43.39	qfq	8,369,551	356,947,409	9.52%
2024-10-24	41.20	41.40	39.54	39.62	39.62	qfq	4,478,031	179,869,942	-5.55%
2024-10-23	40.80	42.58	40.10	41.95	41.95	qfq	5,557,703	229,074,174	2.79%
2024-10-22	40.31	41.11	39.66	40.81	40.81	qfq	4,339,723	175,528,139	2.64%
2024-10-21	38.88	40.95	38.88	39.76	39.76	qfq	4,370,600	173,771,704	2.42%
2024-10-18	36.83	39.76	36.81	38.82	38.82	qfq	4,386,844	167,317,065	5.98%
2024-10-17	37.00	37.38	36.52	36.63	36.63	qfq	2,283,786	84,543,968	-0.08%
2024-10-16	36.60	37.24	36.23	36.66	36.66	qfq	2,578,682	94,656,653	-1.87%
2024-10-15	38.03	38.99	37.20	37.36	37.36	qfq	2,802,738	106,826,124	-3.29%
2024-10-14	37.60	38.80	36.75	38.63	38.63	qfq	2,767,275	104,836,323	3.01%
2024-10-11	40.06	40.20	36.86	37.50	37.50	qfq	3,636,052	139,071,034	-6.83%
2024-10-10	41.89	42.60	39.77	40.25	40.25	qfq	3,593,064	147,642,687	-1.83%
2024-10-09	45.05	45.38	40.43	41.00	41.00	qfq	6,216,462	267,623,924	-13.83%
2024-10-08	48.90	49.00	42.66	47.58	47.58	qfq	8,978,879	416,807,006	14.21%
2024-09-30	38.00	42.34	37.24	41.66	41.66	qfq	8,446,522	335,305,658	14.67%
2024-09-27	33.75	36.48	33.71	36.33	36.33	qfq	5,623,569	198,117,724	9.13%
2024-09-26	31.75	33.29	31.45	33.29	33.29	qfq	3,382,895	109,409,370	4.59%
2024-09-25	32.19	32.77	31.76	31.83	31.62	qfq	3,785,633	122,273,353	-0.16%
2024-09-24	30.15	31.90	30.01	31.88	31.67	qfq	4,192,836	130,025,857	6.41%
2024-09-23	29.90	30.35	29.85	29.96	29.76	qfq	1,799,261	54,074,623	-0.30%
2024-09-20	31.00	31.03	29.75	30.05	29.85	qfq	2,732,175	82,288,296	-2.72%
2024-09-19	31.00	31.55	30.16	30.89	30.69	qfq	2,726,623	84,441,209	0.62%
2024-09-18	31.27	31.40	30.31	30.70	30.50	qfq	2,082,690	64,027,199	-1.89%
2024-09-13	33.16	33.25	31.28	31.29	31.08	qfq	3,195,400	101,959,485	-5.21%
2024-09-12	33.80	34.56	33.00	33.01	32.79	qfq	3,385,594	113,639,825	-2.77%
2024-09-11	32.79	35.11	32.42	33.95	33.73	qfq	4,862,055	165,940,685	3.07%
2024-09-10	34.02	34.09	32.20	32.94	32.72	qfq	3,488,232	114,581,896	-2.83%
2024-09-09	34.50	35.62	33.50	33.90	33.68	qfq	4,094,867	140,729,800	-2.81%
2024-09-06	37.55	38.09	34.80	34.88	34.65	qfq	4,178,709	149,226,762	-2.68%
2024-09-05	36.48	37.21	35.08	35.84	35.60	qfq	6,548,804	234,460,577	-3.99%
2024-09-04	36.04	39.38	35.80	37.33	37.08	qfq	9,454,076	353,717,035	0.40%
2024-09-03	34.00	37.39	33.62	37.18	36.94	qfq	9,090,864	325,054,481	9.39%
2024-09-02	31.75	37.12	31.52	33.99	33.77	qfq	7,079,564	243,125,464	6.99%
2024-08-30	31.28	32.19	31.15	31.77	31.56	qfq	3,594,231	113,983,251	1.63%
2024-08-29	31.11	31.41	30.45	31.26	31.05	qfq	3,621,921	112,674,783	-3.87%
2024-08-28	32.18	32.75	31.71	32.52	32.31	qfq	1,268,706	41,044,823	1.21%
2024-08-27	32.90	33.00	32.10	32.13	31.92	qfq	1,116,813	36,234,274	-2.81%
2024-08-26	32.08	33.45	32.08	33.06	32.84	qfq	1,568,567	51,825,442	2.54%
2024-08-23	32.51	32.73	31.81	32.24	32.03	qfq	1,348,200	43,433,074	-1.71%
2024-08-22	33.34	34.10	32.80	32.80	32.58	qfq	1,685,587	56,426,010	-1.91%
2024-08-21	33.00	33.77	32.71	33.44	33.22	qfq	1,352,480	45,100,671	0.81%
2024-08-20	34.10	34.25	32.99	33.17	32.95	qfq	1,353,190	45,269,282	-2.76%
2024-08-19	35.11	35.43	34.11	34.11	33.89	qfq	1,539,097	53,342,664	-3.45%
2024-08-16	35.63	35.87	35.33	35.33	35.10	qfq	997,780	35,509,314	-0.90%
2024-08-15	35.38	36.04	34.95	35.65	35.42	qfq	1,551,200	55,070,656	0.00%
2024-08-14	36.15	36.65	35.58	35.65	35.42	qfq	891,602	31,940,530	-0.86%
2024-08-13	35.69	36.26	35.60	35.96	35.72	qfq	1,092,140	39,195,920	0.45%
2024-08-12	36.18	36.46	35.53	35.80	35.56	qfq	956,035	34,312,120	-1.05%
2024-08-09	37.05	37.43	36.13	36.18	35.94	qfq	1,287,174	47,172,633	-2.03%
2024-08-08	37.54	37.79	36.41	36.93	36.69	qfq	1,597,636	59,017,911	-2.28%
2024-08-07	37.89	38.08	37.54	37.79	37.54	qfq	1,066,640	40,353,872	-0.74%
2024-08-06	37.27	38.28	37.00	38.07	37.82	qfq	1,960,417	74,135,956	3.59%
2024-08-05	37.80	38.79	36.75	36.75	36.51	qfq	1,898,000	71,487,047	-3.03%
2024-08-02	38.80	39.16	37.87	37.90	37.65	qfq	1,360,780	52,227,228	-2.52%
2024-08-01	39.26	39.58	38.60	38.88	38.62	qfq	1,360,621	53,056,445	-0.97%
2024-07-31	37.13	39.47	36.82	39.26	39.00	qfq	2,164,680	83,093,045	5.03%
2024-07-30	37.20	37.77	36.86	37.38	37.13	qfq	1,011,320	37,729,129	0.16%
2024-07-29	38.04	38.10	37.00	37.32	37.07	qfq	983,397	36,739,316	-1.89%
2024-07-26	37.90	38.30	37.60	38.04	37.79	qfq	1,182,870	44,839,688	0.56%
2024-07-25	36.50	38.68	36.41	37.83	37.58	qfq	2,203,860	83,281,817	2.80%
2024-07-24	37.94	38.23	36.68	36.80	36.56	qfq	1,643,693	61,266,530	-3.44%
2024-07-23	39.60	39.78	38.10	38.11	37.86	qfq	1,492,273	58,012,001	-3.91%
2024-07-22	39.61	40.44	39.40	39.66	39.40	qfq	1,698,580	67,570,220	-1.10%
2024-07-19	38.59	40.66	38.56	40.10	39.84	qfq	2,699,580	107,457,597	3.48%
2024-07-18	38.25	39.25	37.50	38.75	38.50	qfq	2,021,998	77,584,362	0.21%
2024-07-17	39.80	40.17	38.54	38.67	38.42	qfq	2,073,874	81,293,126	-3.16%
2024-07-16	39.68	40.66	39.39	39.93	39.67	qfq	2,314,225	92,139,695	-0.47%
2024-07-15	38.16	41.10	36.89	40.12	39.86	qfq	4,118,865	160,558,083	4.53%
2024-07-12	37.98	38.69	37.74	38.38	38.13	qfq	2,175,263	83,141,190	0.63%
2024-07-11	37.90	38.39	37.55	38.14	37.89	qfq	2,723,928	103,448,054	2.80%
2024-07-10	38.11	39.15	36.89	37.10	36.86	qfq	2,545,016	96,439,730	-3.28%
2024-07-09	38.62	38.76	37.56	38.36	38.11	qfq	2,749,538	104,624,022	-0.67%
2024-07-08	40.42	40.42	38.55	38.62	38.37	qfq	1,218,934	47,738,368	-4.45%
2024-07-05	39.56	40.50	38.88	40.42	40.15	qfq	886,380	35,251,759	2.02%
2024-07-04	41.02	41.33	39.41	39.62	39.36	qfq	1,227,240	49,231,683	-3.41%
2024-07-03	41.84	42.17	40.88	41.02	40.75	qfq	1,077,880	44,564,190	-1.63%
2024-07-02	42.21	42.65	41.58	41.70	41.43	qfq	925,080	38,938,632	-1.26%
2024-07-01	42.19	42.75	41.34	42.23	41.95	qfq	1,142,572	47,802,227	-0.45%
2024-06-28	42.55	43.59	42.36	42.42	42.14	qfq	1,209,383	52,060,356	-0.31%
2024-06-27	43.63	43.91	42.50	42.55	42.27	qfq	1,192,148	51,561,975	-3.30%
2024-06-26	42.38	44.10	41.48	44.00	43.71	qfq	1,424,136	61,351,084	4.34%
2024-06-25	42.39	43.24	41.70	42.17	41.89	qfq	1,027,157	43,470,808	-0.54%
2024-06-24	44.40	44.40	42.36	42.40	42.12	qfq	1,623,064	70,232,698	-5.31%
2024-06-21	44.92	45.16	44.24	44.78	44.49	qfq	946,140	42,288,179	0.22%
2024-06-20	46.45	46.87	44.63	44.68	44.39	qfq	1,787,792	81,301,130	-4.18%
2024-06-19	48.01	48.05	46.51	46.63	46.32	qfq	1,723,577	80,945,371	-2.85%
2024-06-18	47.70	48.00	47.01	48.00	47.68	qfq	1,541,260	73,442,778	0.52%
2024-06-17	46.71	48.14	46.51	47.75	47.44	qfq	1,345,328	63,924,376	0.87%
2024-06-14	48.00	48.00	46.42	47.34	47.03	qfq	1,555,144	73,061,168	-1.54%
2024-06-13	47.78	48.53	47.50	48.08	47.76	qfq	1,442,001	69,171,233	0.59%
2024-06-12	46.72	47.83	46.47	47.80	47.49	qfq	1,255,925	59,431,425	1.81%
2024-06-11	46.74	46.95	45.54	46.95	46.64	qfq	1,339,491	61,902,180	0.19%
2024-06-07	46.64	47.17	45.90	46.86	46.55	qfq	1,555,993	72,549,915	1.30%
2024-06-06	49.38	49.60	46.18	46.26	45.96	qfq	2,455,570	116,405,201	-5.80%
2024-06-05	49.84	50.07	49.06	49.11	48.79	qfq	1,517,845	74,981,601	-1.88%
2024-06-04	48.48	50.34	48.48	50.05	49.72	qfq	2,288,477	113,842,014	2.18%
2024-06-03	48.87	49.29	48.43	48.98	48.66	qfq	1,790,514	87,393,290	-0.99%
2024-05-31	50.60	50.66	49.43	49.47	49.15	qfq	1,935,500	96,768,239	-0.64%
2024-05-30	51.00	51.12	49.50	49.79	49.46	qfq	2,462,647	123,519,402	-2.75%
2024-05-29	49.00	51.88	48.95	51.20	50.86	qfq	4,727,394	240,314,934	4.47%
2024-05-28	50.02	50.67	48.88	49.01	48.69	qfq	2,835,864	140,212,843	-3.01%
2024-05-27	52.00	52.60	49.60	50.53	50.20	qfq	4,197,769	212,950,417	-3.84%
2024-05-24	57.77	58.50	52.34	52.55	52.20	qfq	6,405,866	350,408,866	-23.53%
2024-05-23	73.99	74.88	68.71	68.72	56.52	qfq	7,923,981	571,082,266	-1.93%
2024-05-22	63.16	70.07	63.16	70.07	57.63	qfq	6,335,526	423,091,951	20.00%
2024-05-21	58.06	59.50	57.22	58.39	48.02	qfq	1,532,836	89,689,628	0.78%
2024-05-20	56.40	58.00	56.20	57.94	47.65	qfq	1,659,696	94,988,483	3.34%
2024-05-17	56.19	56.28	55.56	56.07	46.12	qfq	1,099,221	61,483,466	-0.21%
2024-05-16	56.37	56.64	56.03	56.19	46.22	qfq	854,809	48,090,766	-0.11%
2024-05-15	56.92	57.69	56.11	56.25	46.26	qfq	1,099,000	62,171,088	-1.90%
2024-05-14	57.49	58.80	56.89	57.34	47.16	qfq	1,202,274	69,173,681	-0.28%
2024-05-13	60.08	60.08	57.35	57.50	47.29	qfq	2,320,062	135,772,348	-6.79%
2024-05-10	63.00	63.97	61.52	61.69	50.74	qfq	1,541,323	95,615,054	-3.25%
2024-05-09	62.00	64.26	62.00	63.76	52.44	qfq	1,612,729	102,894,183	3.83%
2024-05-08	63.50	63.70	61.20	61.41	50.51	qfq	1,240,681	77,055,857	-3.58%
2024-05-07	63.09	64.15	63.09	63.69	52.38	qfq	994,899	63,365,189	0.16%
2024-05-06	62.67	64.05	62.67	63.59	52.30	qfq	1,398,724	88,584,208	3.20%
2024-04-30	63.95	64.46	61.30	61.62	50.68	qfq	1,461,208	91,119,676	-4.21%
2024-04-29	62.38	64.91	62.15	64.33	52.91	qfq	1,414,441	90,456,570	1.50%
2024-04-26	62.00	63.80	60.30	63.38	52.13	qfq	1,811,756	111,722,914	1.33%
2024-04-25	65.00	65.00	61.58	62.55	51.45	qfq	2,413,378	151,737,255	-8.77%
2024-04-24	66.88	68.65	66.28	68.56	56.39	qfq	1,240,515	83,552,683	2.05%
2024-04-23	67.38	68.79	66.83	67.18	55.25	qfq	1,229,435	83,136,664	-1.78%
2024-04-22	63.50	71.67	63.28	68.40	56.26	qfq	2,522,056	170,345,154	10.84%
2024-04-19	64.18	64.60	61.30	61.71	50.76	qfq	1,802,683	112,471,965	-6.10%
2024-04-18	67.60	68.68	64.60	65.72	54.05	qfq	1,728,163	114,204,937	-2.84%
2024-04-17	65.80	69.21	65.80	67.64	55.63	qfq	1,406,291	95,492,161	4.11%
2024-04-16	71.15	71.68	64.92	64.97	53.44	qfq	1,744,827	118,236,810	-9.64%
2024-04-15	73.80	77.80	71.01	71.90	59.14	qfq	1,834,562	136,344,118	-4.36%
2024-04-12	77.45	78.47	74.58	75.18	61.83	qfq	1,997,300	152,914,519	-4.35%
2024-04-11	72.85	79.00	71.91	78.60	64.65	qfq	2,536,813	192,668,468	6.43%
2024-04-10	75.99	76.30	73.70	73.85	60.74	qfq	1,874,315	139,871,298	-4.09%
2024-04-09	72.51	77.66	72.44	77.00	63.33	qfq	3,226,538	244,883,745	4.38%
2024-04-08	69.59	73.77	69.02	73.77	60.67	qfq	2,417,299	175,357,847	5.10%
2024-04-03	70.20	72.00	69.75	70.19	57.73	qfq	1,196,772	84,431,709	-1.46%
2024-04-02	69.69	72.20	67.67	71.23	58.59	qfq	1,788,743	125,425,734	2.15%
2024-04-01	69.31	70.88	69.10	69.73	57.35	qfq	1,299,203	90,665,076	0.77%
2024-03-29	69.00	70.70	68.33	69.20	56.92	qfq	1,009,718	70,249,689	1.24%
2024-03-28	66.56	69.37	66.26	68.35	56.22	qfq	1,237,411	84,065,640	-0.22%
2024-03-27	67.54	71.95	67.54	68.50	56.34	qfq	1,979,876	137,856,311	1.42%
2024-03-26	67.18	67.74	65.81	67.54	55.55	qfq	776,755	51,947,485	0.96%
2024-03-25	68.16	68.58	66.45	66.90	55.02	qfq	855,121	57,536,164	-2.29%
2024-03-22	70.70	71.03	68.31	68.47	56.32	qfq	1,130,564	78,116,780	-3.41%
2024-03-21	72.56	72.97	70.30	70.89	58.31	qfq	1,155,327	82,392,436	-2.76%
2024-03-20	71.18	73.90	71.01	72.90	59.96	qfq	1,348,072	97,920,898	1.46%
2024-03-19	70.56	72.99	70.28	71.85	59.10	qfq	1,437,613	103,221,228	1.31%
2024-03-18	69.47	71.38	68.81	70.92	58.33	qfq	1,301,907	91,318,837	3.17%
2024-03-15	68.20	68.79	67.44	68.74	56.54	qfq	738,384	50,404,602	1.01%
2024-03-14	69.68	69.96	67.00	68.05	55.97	qfq	1,118,870	76,483,786	-2.72%
2024-03-13	70.82	71.00	69.25	69.95	57.53	qfq	1,420,291	99,477,293	-1.95%
2024-03-12	70.00	72.20	69.63	71.34	58.68	qfq	2,059,850	146,084,672	1.35%
2024-03-11	66.22	70.49	66.18	70.39	57.89	qfq	2,541,449	176,055,695	5.60%
2024-03-08	65.13	68.27	65.13	66.66	54.83	qfq	1,346,239	90,076,706	1.83%
2024-03-07	66.64	67.36	65.08	65.46	53.84	qfq	1,085,181	71,918,060	0.14%
2024-03-06	64.80	66.18	64.30	65.37	53.77	qfq	1,353,446	88,151,000	1.19%
2024-03-05	65.80	66.00	64.35	64.60	53.13	qfq	888,012	57,587,122	-2.93%
2024-03-04	67.00	67.78	65.43	66.55	54.74	qfq	1,066,369	70,691,066	-0.89%
2024-03-01	67.60	68.00	66.50	67.15	55.23	qfq	970,287	65,189,084	-0.34%
2024-02-29	64.00	67.38	64.00	67.38	55.42	qfq	1,495,635	99,238,045	3.60%
2024-02-28	69.79	71.01	65.00	65.04	53.49	qfq	1,847,421	126,100,787	-6.87%
2024-02-27	68.50	69.84	68.03	69.84	57.44	qfq	1,238,970	85,713,303	1.33%
2024-02-26	65.69	70.65	65.69	68.92	56.69	qfq	1,948,537	132,687,902	4.90%
2024-02-23	64.02	65.70	63.60	65.70	54.04	qfq	1,163,130	75,205,387	2.37%
2024-02-22	63.21	64.47	62.69	64.18	52.79	qfq	852,588	54,293,801	1.61%
2024-02-21	61.55	64.40	61.14	63.16	51.95	qfq	1,086,328	68,768,836	1.59%
2024-02-20	63.28	63.28	61.00	62.17	51.13	qfq	842,535	52,027,431	-1.30%
2024-02-19	64.48	64.48	62.51	62.99	51.81	qfq	1,073,960	67,903,761	0.06%
2024-02-08	61.99	64.15	61.18	62.95	51.77	qfq	1,395,483	87,929,672	2.76%
2024-02-07	58.48	62.88	58.05	61.26	50.38	qfq	1,617,314	98,667,179	4.75%
2024-02-06	53.05	58.88	50.60	58.48	48.10	qfq	1,339,663	74,030,616	10.21%
2024-02-05	57.03	57.58	52.00	53.06	43.64	qfq	1,178,687	63,819,633	-8.20%
2024-02-02	59.00	59.84	55.82	57.80	47.54	qfq	1,243,292	71,554,545	-2.53%
2024-02-01	59.08	60.99	59.07	59.30	48.77	qfq	886,212	53,119,526	0.07%
2024-01-31	60.18	62.43	59.05	59.26	48.74	qfq	945,639	57,214,995	-1.55%
2024-01-30	62.21	62.84	60.10	60.19	49.50	qfq	834,409	51,333,819	-4.38%
2024-01-29	66.30	66.60	62.60	62.95	51.77	qfq	997,139	64,134,264	-3.91%
2024-01-26	66.30	68.36	65.49	65.51	53.88	qfq	1,283,938	85,679,804	0.68%
2024-01-25	63.16	65.44	62.00	65.07	53.52	qfq	1,081,738	69,208,175	2.81%
2024-01-24	64.30	64.50	61.81	63.29	52.05	qfq	1,350,433	84,939,704	-1.40%
2024-01-23	63.85	65.31	62.00	64.19	52.79	qfq	1,391,248	88,340,273	-0.94%
2024-01-22	72.58	72.65	63.16	64.80	53.30	qfq	2,420,890	158,431,290	-11.25%
2024-01-19	73.38	74.50	72.61	73.01	60.05	qfq	835,719	61,434,340	-0.91%
2024-01-18	72.16	74.00	71.56	73.68	60.60	qfq	1,209,551	87,852,749	1.35%
2024-01-17	76.05	76.30	72.60	72.70	59.79	qfq	1,179,684	87,642,049	-4.35%
2024-01-16	76.00	78.20	74.62	76.01	62.52	qfq	1,468,938	112,225,464	-0.64%
2024-01-15	77.39	77.40	74.86	76.50	62.92	qfq	1,306,554	99,407,662	-1.21%
2024-01-12	74.10	78.80	73.97	77.44	63.69	qfq	2,319,455	179,063,077	3.83%
2024-01-11	72.13	74.80	71.79	74.58	61.34	qfq	1,208,901	88,966,307	3.40%
2024-01-10	73.80	73.98	72.00	72.13	59.33	qfq	1,228,836	89,588,872	-3.06%
2024-01-09	72.56	76.30	72.52	74.41	61.20	qfq	1,226,213	91,384,698	2.58%
2024-01-08	73.96	74.60	72.39	72.54	59.66	qfq	806,949	59,070,862	-2.29%
2024-01-05	74.77	76.65	73.91	74.24	61.06	qfq	979,884	73,709,021	-1.09%
2024-01-04	76.59	76.59	74.66	75.06	61.74	qfq	762,025	57,443,604	-2.00%
2024-01-03	77.97	78.24	75.57	76.59	62.99	qfq	1,087,081	83,261,817	-1.92%
2024-01-02	77.53	78.59	76.72	78.09	64.23	qfq	1,159,072	90,062,932	0.71%
2023-12-29	78.20	79.43	77.09	77.54	63.77	qfq	1,794,721	139,602,235	-1.74%
2023-12-28	71.35	81.42	71.20	78.91	64.90	qfq	4,189,253	324,760,622	10.01%
2023-12-27	72.00	72.75	70.75	71.73	59.00	qfq	496,508	35,469,121	-0.60%
2023-12-26	72.98	72.98	71.68	72.16	59.35	qfq	383,955	27,692,688	-1.02%
2023-12-25	72.90	73.73	72.25	72.90	59.96	qfq	451,064	32,823,140	-0.94%
2023-12-22	72.72	74.56	71.60	73.59	60.53	qfq	1,035,693	75,806,227	0.68%
2023-12-21	70.44	73.40	70.40	73.09	60.11	qfq	909,700	65,640,197	3.05%
2023-12-20	72.10	72.10	70.88	70.93	58.34	qfq	465,321	33,178,206	-0.46%
2023-12-19	70.22	73.30	69.80	71.26	58.61	qfq	852,757	61,141,690	1.73%
2023-12-18	71.76	72.23	69.83	70.05	57.61	qfq	680,647	48,225,375	-2.69%
2023-12-15	72.10	73.26	71.80	71.99	59.21	qfq	534,360	38,694,321	-0.03%
2023-12-14	73.68	74.23	72.01	72.01	59.23	qfq	649,331	47,478,967	-1.63%
2023-12-13	74.23	74.23	72.68	73.20	60.21	qfq	665,858	48,829,292	-1.78%
2023-12-12	75.59	76.30	74.21	74.53	61.30	qfq	634,753	47,697,228	-1.86%
2023-12-11	74.98	76.15	73.71	75.94	62.46	qfq	797,546	59,853,207	0.20%
2023-12-08	75.00	76.16	74.52	75.79	62.34	qfq	1,055,213	79,369,180	1.12%
2023-12-07	74.34	75.60	73.33	74.95	61.64	qfq	875,635	65,233,490	0.77%
2023-12-06	73.61	75.74	73.51	74.38	61.18	qfq	952,776	71,243,514	0.99%
2023-12-05	75.00	75.00	73.65	73.65	60.58	qfq	889,856	66,020,108	-1.88%
2023-12-04	76.19	76.30	74.16	75.06	61.74	qfq	1,216,514	91,178,886	-1.75%
2023-12-01	77.70	77.97	75.93	76.40	62.84	qfq	1,208,931	92,598,486	-2.00%
2023-11-30	79.12	79.41	76.72	77.96	64.12	qfq	1,181,033	91,862,022	-1.44%
2023-11-29	80.20	81.00	79.10	79.10	65.06	qfq	1,448,200	115,620,323	-1.63%
2023-11-28	77.08	80.84	76.30	80.41	66.14	qfq	2,229,528	175,448,081	4.14%
2023-11-27	80.19	80.64	75.26	77.21	63.50	qfq	2,637,132	203,230,536	-3.57%
2023-11-24	77.78	81.92	77.77	80.07	65.86	qfq	3,746,316	299,751,562	4.60%
2023-11-23	76.30	76.85	75.74	76.55	62.96	qfq	857,409	65,365,260	0.25%
2023-11-22	77.75	78.47	76.21	76.36	62.80	qfq	1,082,887	83,402,342	-1.27%
2023-11-21	79.30	79.79	77.02	77.34	63.61	qfq	1,514,245	118,191,102	-2.72%
2023-11-20	79.88	80.22	78.35	79.50	65.39	qfq	1,323,067	104,926,530	-1.05%
2023-11-17	77.37	81.20	77.32	80.34	66.08	qfq	2,328,294	186,017,936	2.93%
2023-11-16	82.33	82.47	77.95	78.05	64.19	qfq	2,705,250	214,882,573	-5.20%
2023-11-15	84.65	84.80	81.49	82.33	67.71	qfq	3,293,485	272,800,562	0.27%
2023-11-14	79.30	82.48	78.64	82.11	67.53	qfq	3,053,872	245,971,026	3.79%
2023-11-13	77.20	79.60	75.88	79.11	65.07	qfq	2,448,028	191,077,611	2.69%
2023-11-10	77.02	77.88	75.66	77.04	63.36	qfq	902,872	69,581,128	-0.57%
2023-11-09	76.66	78.38	76.21	77.48	63.73	qfq	1,367,320	105,965,821	1.02%
2023-11-08	77.27	77.60	76.01	76.70	63.08	qfq	798,220	61,211,204	-1.25%
2023-11-07	77.16	77.88	76.37	77.67	63.88	qfq	1,023,716	79,006,878	-0.33%
2023-11-06	74.70	79.04	74.60	77.93	64.10	qfq	1,666,757	128,589,723	5.81%
2023-11-03	71.47	73.99	71.47	73.65	60.58	qfq	994,881	73,003,084	3.08%
2023-11-02	73.50	74.14	71.38	71.45	58.77	qfq	974,022	70,476,867	-2.88%
2023-11-01	72.85	74.98	72.32	73.57	60.51	qfq	1,246,493	91,876,374	1.73%
2023-10-31	73.86	74.48	71.63	72.32	59.48	qfq	1,386,422	101,070,897	-2.27%
2023-10-30	75.03	75.43	71.85	74.00	60.86	qfq	1,712,839	125,655,004	0.63%
2023-10-27	70.97	73.80	70.08	73.54	60.49	qfq	1,215,913	87,976,101	3.00%
2023-10-26	70.90	71.40	69.19	71.40	58.72	qfq	950,064	66,927,385	0.68%
2023-10-25	72.50	72.87	70.76	70.92	58.33	qfq	995,027	71,056,166	-1.75%
2023-10-24	71.65	72.98	71.10	72.18	59.37	qfq	990,641	71,462,022	0.91%
2023-10-23	74.77	75.80	71.00	71.53	58.83	qfq	782,615	56,631,419	-4.38%
2023-10-20	74.38	76.77	74.38	74.81	61.53	qfq	734,168	55,438,907	-0.52%
2023-10-19	75.04	76.38	75.01	75.20	61.85	qfq	544,200	41,161,281	-0.59%
2023-10-18	77.27	77.68	75.39	75.65	62.22	qfq	631,900	48,107,320	-2.91%
2023-10-17	77.04	78.63	76.16	77.92	64.09	qfq	636,694	49,480,095	1.09%
2023-10-16	79.59	79.78	76.50	77.08	63.40	qfq	890,584	68,969,358	-2.86%
2023-10-13	81.48	81.88	78.63	79.35	65.26	qfq	1,203,811	95,669,983	-3.41%
2023-10-12	82.12	82.84	80.23	82.15	67.57	qfq	816,173	66,579,783	1.12%
2023-10-11	81.16	82.47	80.91	81.24	66.82	qfq	590,718	48,288,583	0.01%
2023-10-10	81.55	83.18	80.82	81.23	66.81	qfq	578,185	47,387,090	-0.62%
2023-10-09	81.86	82.48	81.05	81.74	67.23	qfq	783,121	64,079,333	-0.54%
2023-09-28	82.01	83.30	81.70	82.18	67.59	qfq	673,707	55,536,891	0.39%
2023-09-27	79.80	83.67	79.80	81.86	67.33	qfq	1,068,400	87,827,487	1.90%
2023-09-26	79.43	81.49	79.31	80.33	66.07	qfq	884,882	71,311,628	0.41%
2023-09-25	80.61	81.66	79.21	80.00	65.80	qfq	892,004	71,339,828	-1.23%
2023-09-22	78.13	81.50	78.02	81.00	66.62	qfq	1,299,900	103,957,974	2.61%
2023-09-21	79.19	79.47	77.86	78.94	64.93	qfq	799,393	62,976,606	-0.33%
2023-09-20	80.65	80.65	78.85	79.20	65.14	qfq	646,141	51,348,026	-1.25%
2023-09-19	81.92	82.26	79.11	80.20	65.96	qfq	1,317,058	105,315,142	-2.11%
2023-09-18	82.79	83.43	81.21	81.93	67.39	qfq	1,243,422	102,258,605	-0.49%
2023-09-15	84.91	85.30	82.01	82.33	67.71	qfq	1,390,182	115,215,904	-2.84%
2023-09-14	87.98	87.98	84.16	84.74	69.70	qfq	1,382,853	118,261,941	-3.69%
2023-09-13	90.56	90.63	87.00	87.99	72.37	qfq	1,212,552	106,747,643	-3.22%
2023-09-12	91.54	92.90	90.37	90.92	74.78	qfq	768,074	70,331,315	-0.69%
2023-09-11	91.16	92.18	89.83	91.55	75.30	qfq	815,616	74,270,074	0.60%
2023-09-08	92.95	93.10	90.71	91.00	74.85	qfq	935,600	85,877,446	-1.65%
2023-09-07	97.07	97.60	92.28	92.53	76.10	qfq	1,258,816	118,549,678	-4.28%
2023-09-06	97.80	98.60	96.19	96.67	79.51	qfq	740,907	71,780,345	-2.04%
2023-09-05	97.00	99.64	97.00	98.68	81.16	qfq	930,785	91,791,949	1.53%
2023-09-04	97.00	97.40	96.00	97.19	79.94	qfq	684,827	66,325,438	0.39%
2023-09-01	96.11	98.84	95.23	96.81	79.62	qfq	1,007,507	97,480,173	0.43%
2023-08-31	96.00	100.59	95.67	96.40	79.29	qfq	1,921,806	188,619,319	0.72%
2023-08-30	93.00	97.46	93.00	95.71	78.72	qfq	1,596,402	153,012,162	2.79%
2023-08-29	88.33	94.21	88.33	93.11	76.58	qfq	1,540,696	141,408,744	4.62%
2023-08-28	93.00	94.28	88.73	89.00	73.20	qfq	2,027,666	186,822,393	3.43%
2023-08-25	88.28	88.85	85.10	86.05	70.77	qfq	833,050	72,109,410	-2.44%
2023-08-24	86.89	90.69	85.70	88.20	72.54	qfq	770,864	68,215,157	1.12%
2023-08-23	89.97	90.19	86.76	87.22	71.74	qfq	635,805	55,809,857	-3.05%
2023-08-22	91.01	91.21	87.68	89.96	73.99	qfq	1,047,629	93,200,059	-0.10%
2023-08-21	91.28	92.89	89.88	90.05	74.06	qfq	872,390	79,065,439	-1.38%
2023-08-18	92.87	93.76	91.10	91.31	75.10	qfq	966,100	89,277,394	-1.13%
2023-08-17	86.79	92.92	86.06	92.35	75.96	qfq	1,504,384	136,204,743	6.35%
2023-08-16	88.99	88.99	85.90	86.84	71.42	qfq	1,310,824	114,315,383	-2.73%
2023-08-15	91.79	92.24	88.66	89.28	73.43	qfq	1,341,920	121,382,192	-3.27%
2023-08-14	94.25	94.70	91.58	92.30	75.91	qfq	1,128,472	104,685,179	-2.61%
2023-08-11	97.52	97.88	94.03	94.77	77.95	qfq	1,051,366	100,220,446	-2.98%
2023-08-10	98.01	98.69	96.89	97.68	80.34	qfq	568,259	55,485,887	-0.99%
2023-08-09	99.52	100.33	97.00	98.66	81.15	qfq	847,831	83,552,708	-1.21%
2023-08-08	98.20	101.00	98.13	99.87	82.14	qfq	1,175,588	117,053,411	1.21%
2023-08-07	96.96	101.00	96.96	98.68	81.16	qfq	1,526,854	151,597,733	2.70%
2023-08-04	97.50	98.28	95.25	96.09	79.03	qfq	943,856	90,870,322	-1.52%
2023-08-03	94.40	98.19	94.18	97.57	80.25	qfq	1,678,532	163,098,090	2.49%
2023-08-02	94.75	96.09	93.12	95.20	78.30	qfq	1,149,029	108,808,537	0.24%
2023-08-01	95.50	96.01	94.56	94.97	78.11	qfq	867,816	82,608,270	-0.38%
2023-07-31	95.83	96.95	94.71	95.33	78.41	qfq	1,230,358	117,529,146	-1.01%
2023-07-28	101.00	101.49	94.40	96.30	79.20	qfq	2,511,259	241,884,041	-4.18%
2023-07-27	99.67	101.72	99.67	100.50	82.66	qfq	556,544	55,986,358	0.64%
2023-07-26	101.24	103.36	99.60	99.86	82.13	qfq	711,055	71,821,164	-2.22%
2023-07-25	103.00	103.80	99.39	102.13	84.00	qfq	1,122,698	113,382,866	0.33%
2023-07-24	101.12	103.00	100.33	101.79	83.72	qfq	416,772	42,347,577	-0.01%
2023-07-21	102.90	103.63	100.20	101.80	83.73	qfq	698,053	71,190,744	-1.68%
2023-07-20	105.66	107.20	103.03	103.54	85.16	qfq	933,868	98,413,814	-1.80%
2023-07-19	107.40	107.48	104.52	105.44	86.72	qfq	787,946	83,153,293	-1.47%
2023-07-18	109.44	109.50	106.75	107.01	88.01	qfq	739,899	79,704,153	-2.22%