SECURITY DETAIL · RAW DATA

天键股份301383.SZ

ASZSECNYSTOCK

最近收盘价20.512026-07-17

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）3,088,560

成交额（元）66,505,801

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
2025-06-16	2025-06-23	cash_dividend	0.3990122	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-15	2024-06-21	cash_dividend	0.36	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-15	2024-06-21	bonus_share	—	—	0.4	—	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	22.21	22.43	20.51	20.51	20.51	qfq	3,088,560	66,505,801	-8.31%
2026-07-16	21.01	23.56	20.90	22.37	22.37	qfq	3,869,760	87,308,869	5.07%
2026-07-15	21.01	21.88	21.01	21.29	21.29	qfq	1,498,140	32,036,795	0.95%
2026-07-14	20.80	21.17	20.26	21.09	21.09	qfq	2,236,280	46,466,672	0.81%
2026-07-13	22.15	23.24	20.92	20.92	20.92	qfq	2,710,200	59,087,924	-6.90%
2026-07-10	23.01	24.24	22.35	22.47	22.47	qfq	2,472,700	56,636,466	0.54%
2026-07-09	22.23	22.54	21.70	22.35	22.35	qfq	1,613,300	35,731,073	0.31%
2026-07-08	22.71	23.10	22.22	22.28	22.28	qfq	1,321,552	29,690,029	-2.83%
2026-07-07	23.88	24.03	22.83	22.93	22.93	qfq	1,339,000	31,124,822	-3.90%
2026-07-06	25.18	25.30	23.61	23.86	23.86	qfq	2,034,203	49,300,740	-5.05%
2026-07-03	23.86	25.31	23.76	25.13	25.13	qfq	2,647,802	65,599,886	5.37%
2026-07-02	23.84	24.85	23.60	23.85	23.85	qfq	2,279,592	55,177,288	-0.13%
2026-07-01	24.22	24.25	23.51	23.88	23.88	qfq	2,029,300	48,632,202	-0.08%
2026-06-30	23.50	24.40	23.45	23.90	23.90	qfq	1,471,241	35,178,356	0.76%
2026-06-29	24.51	24.91	23.44	23.72	23.72	qfq	2,220,278	53,039,265	-3.58%
2026-06-26	25.58	25.94	24.56	24.60	24.60	qfq	1,696,720	42,270,583	-4.87%
2026-06-25	26.88	27.07	25.60	25.86	25.86	qfq	2,384,199	62,098,956	-3.76%
2026-06-24	27.66	27.66	26.02	26.87	26.87	qfq	2,878,986	76,745,607	-2.86%
2026-06-23	27.97	28.48	27.55	27.66	27.66	qfq	1,616,492	45,214,048	-1.71%
2026-06-22	27.56	28.33	26.60	28.14	28.14	qfq	2,645,506	72,500,350	2.10%
2026-06-18	27.05	28.15	26.71	27.56	27.56	qfq	2,451,001	67,624,703	1.14%
2026-06-17	27.44	27.97	27.00	27.25	27.25	qfq	1,853,277	50,713,652	-1.41%
2026-06-16	27.52	27.85	26.61	27.64	27.64	qfq	1,996,010	54,478,105	1.43%
2026-06-15	27.09	28.33	26.95	27.25	27.25	qfq	2,359,080	65,058,121	1.26%
2026-06-12	26.70	28.45	26.65	26.91	26.91	qfq	2,245,700	61,217,256	1.66%
2026-06-11	26.68	27.28	25.90	26.47	26.47	qfq	1,657,837	43,719,677	-2.32%
2026-06-10	27.79	27.79	26.56	27.10	27.10	qfq	1,583,531	42,886,720	-3.01%
2026-06-09	27.33	28.10	27.17	27.94	27.94	qfq	2,019,610	55,952,480	2.61%
2026-06-08	28.52	28.52	26.66	27.23	27.23	qfq	2,545,400	69,865,262	-5.48%
2026-06-05	28.82	29.89	28.75	28.81	28.81	qfq	2,643,182	77,191,055	-0.41%
2026-06-04	29.02	29.95	28.82	28.93	28.93	qfq	2,062,817	60,414,750	-1.40%
2026-06-03	29.66	30.75	28.70	29.34	29.34	qfq	3,377,387	100,513,177	-1.97%
2026-06-02	27.90	30.25	27.74	29.93	29.93	qfq	5,683,665	168,492,244	8.05%
2026-06-01	26.80	29.00	26.70	27.70	27.70	qfq	2,991,100	84,181,596	3.90%
2026-05-29	27.96	28.26	26.55	26.66	26.66	qfq	2,502,000	68,237,204	-5.29%
2026-05-28	28.84	29.02	27.60	28.15	28.15	qfq	2,592,700	73,237,189	-2.93%
2026-05-27	29.91	31.00	28.86	29.00	29.00	qfq	2,382,717	70,532,372	-3.33%
2026-05-26	30.70	31.02	29.22	30.00	30.00	qfq	2,152,265	64,290,910	-3.51%
2026-05-25	31.06	31.28	30.18	31.09	31.09	qfq	2,417,045	74,072,452	0.00%
2026-05-22	31.40	31.90	30.20	31.09	31.09	qfq	3,537,606	109,004,936	-0.61%
2026-05-21	32.80	33.33	31.25	31.28	31.28	qfq	3,212,643	103,874,799	-4.05%
2026-05-20	34.40	34.42	32.36	32.60	32.60	qfq	4,048,521	134,534,030	-5.48%
2026-05-19	33.39	35.18	32.86	34.49	34.49	qfq	5,732,447	194,367,279	2.53%
2026-05-18	31.63	34.40	31.05	33.64	33.64	qfq	6,767,774	223,429,252	5.79%
2026-05-15	31.66	32.50	31.07	31.80	31.80	qfq	5,374,670	170,640,420	-0.19%
2026-05-14	29.54	32.66	28.58	31.86	31.86	qfq	8,204,685	256,662,145	7.85%
2026-05-13	28.52	29.54	28.22	29.54	29.54	qfq	2,406,060	69,679,216	3.61%
2026-05-12	29.58	29.58	28.41	28.51	28.51	qfq	1,522,900	43,853,779	-3.75%
2026-05-11	29.91	30.05	29.29	29.62	29.62	qfq	1,261,700	37,287,144	0.10%
2026-05-08	28.99	29.78	28.82	29.59	29.59	qfq	1,358,260	39,960,107	1.75%
2026-05-07	28.58	29.16	28.46	29.08	29.08	qfq	1,344,240	38,891,436	1.64%
2026-05-06	28.92	29.24	28.41	28.61	28.61	qfq	1,333,800	38,468,863	-0.59%
2026-04-30	28.53	29.06	28.53	28.78	28.78	qfq	1,199,600	34,608,316	0.28%
2026-04-29	27.47	29.13	26.88	28.70	28.70	qfq	2,396,140	67,901,312	0.17%
2026-04-28	29.28	29.37	28.51	28.65	28.65	qfq	1,370,200	39,528,520	-2.65%
2026-04-27	28.10	30.05	27.97	29.43	29.43	qfq	2,731,232	80,071,997	4.73%
2026-04-24	28.08	28.47	27.78	28.10	28.10	qfq	972,620	27,277,967	-0.74%
2026-04-23	29.00	29.01	28.20	28.31	28.31	qfq	1,157,600	33,020,193	-2.21%
2026-04-22	28.98	29.15	28.65	28.95	28.95	qfq	1,171,520	33,924,818	-0.07%
2026-04-21	29.38	29.38	28.70	28.97	28.97	qfq	1,121,760	32,458,421	-1.90%
2026-04-20	29.33	30.07	29.19	29.53	29.53	qfq	1,329,780	39,372,902	0.65%
2026-04-17	29.20	29.45	28.98	29.34	29.34	qfq	1,135,043	33,173,417	0.41%
2026-04-16	28.70	29.38	28.32	29.22	29.22	qfq	1,669,109	48,288,025	1.85%
2026-04-15	28.71	29.57	28.52	28.69	28.69	qfq	1,590,600	46,061,460	0.38%
2026-04-14	28.36	28.88	28.04	28.58	28.58	qfq	2,164,149	61,588,963	1.93%
2026-04-13	28.01	28.29	27.80	28.04	28.04	qfq	1,091,600	30,555,791	-0.43%
2026-04-10	28.00	28.68	28.00	28.16	28.16	qfq	1,517,543	42,959,096	1.22%
2026-04-09	28.57	28.58	27.75	27.82	27.82	qfq	1,766,449	49,524,832	-0.71%
2026-04-08	27.18	28.05	27.18	28.02	28.02	qfq	1,543,195	42,760,869	4.55%
2026-04-07	26.25	26.97	26.13	26.80	26.80	qfq	1,086,200	29,015,850	2.68%
2026-04-03	27.20	27.20	26.00	26.10	26.10	qfq	1,064,722	28,029,680	-2.79%
2026-04-02	27.34	27.52	26.70	26.85	26.85	qfq	1,036,780	28,009,501	-2.22%
2026-04-01	27.39	27.64	27.16	27.46	27.46	qfq	1,066,651	29,191,689	1.85%
2026-03-31	27.26	27.65	26.96	26.96	26.96	qfq	1,043,655	28,470,775	-1.14%
2026-03-30	26.82	27.36	26.68	27.27	27.27	qfq	963,100	26,101,100	-0.40%
2026-03-27	26.48	27.62	26.35	27.38	27.38	qfq	1,134,540	30,920,461	2.01%
2026-03-26	27.54	27.74	26.76	26.84	26.84	qfq	1,057,880	28,697,223	-3.00%
2026-03-25	27.50	27.86	27.42	27.67	27.67	qfq	1,070,500	29,633,733	0.99%
2026-03-24	26.95	27.45	26.51	27.40	27.40	qfq	1,603,851	43,326,958	3.55%
2026-03-23	27.80	28.60	26.21	26.46	26.46	qfq	2,186,983	59,414,208	-6.90%
2026-03-20	29.60	29.65	28.39	28.42	28.42	qfq	1,353,740	39,340,454	-2.80%
2026-03-19	30.44	30.69	29.11	29.24	29.24	qfq	2,256,082	67,300,954	-5.03%
2026-03-18	30.62	30.83	30.27	30.79	30.79	qfq	947,440	28,870,286	1.32%
2026-03-17	31.48	31.52	30.39	30.39	30.39	qfq	1,314,272	40,624,789	-2.78%
2026-03-16	31.00	31.29	30.71	31.26	31.26	qfq	883,892	27,430,736	1.20%
2026-03-13	31.66	31.66	30.82	30.89	30.89	qfq	2,062,980	64,212,321	-2.28%
2026-03-12	32.70	32.85	31.56	31.61	31.61	qfq	2,279,300	72,917,143	-3.72%
2026-03-11	33.56	33.69	32.67	32.83	32.83	qfq	1,650,820	54,606,344	-2.18%
2026-03-10	32.99	33.64	32.99	33.56	33.56	qfq	1,367,640	45,690,716	2.41%
2026-03-09	33.06	33.06	32.18	32.77	32.77	qfq	1,456,000	47,372,604	-2.15%
2026-03-06	32.68	33.90	32.56	33.49	33.49	qfq	1,295,880	43,137,739	1.64%
2026-03-05	33.60	33.78	32.84	32.95	32.95	qfq	1,093,800	36,487,124	0.30%
2026-03-04	33.00	33.75	32.73	32.85	32.85	qfq	1,496,310	49,588,569	-1.91%
2026-03-03	34.71	35.09	33.48	33.49	33.49	qfq	2,300,687	78,796,286	-3.51%
2026-03-02	33.83	35.57	33.54	34.71	34.71	qfq	3,070,646	105,674,648	1.52%
2026-02-27	33.36	34.33	32.71	34.19	34.19	qfq	2,888,819	96,795,294	1.79%
2026-02-26	34.79	34.79	33.49	33.59	33.59	qfq	2,774,150	94,205,717	-2.86%
2026-02-25	34.92	35.01	34.49	34.58	34.58	qfq	1,116,858	38,813,551	-0.97%
2026-02-24	34.80	35.06	34.30	34.92	34.92	qfq	1,215,857	42,243,455	0.78%
2026-02-13	34.59	34.98	34.48	34.65	34.65	qfq	1,036,055	36,015,845	0.35%
2026-02-12	34.78	34.85	34.36	34.53	34.53	qfq	868,440	30,049,559	-0.80%
2026-02-11	34.82	34.90	34.63	34.81	34.81	qfq	742,400	25,807,961	-0.06%
2026-02-10	34.60	34.98	34.37	34.83	34.83	qfq	906,241	31,513,443	0.20%
2026-02-09	34.49	35.33	34.25	34.76	34.76	qfq	1,503,550	52,229,809	1.25%
2026-02-06	33.72	34.77	33.62	34.33	34.33	qfq	1,617,073	55,558,892	1.90%
2026-02-05	33.69	34.08	33.67	33.69	33.69	qfq	798,200	27,015,849	-0.80%
2026-02-04	34.14	34.14	33.64	33.96	33.96	qfq	1,330,257	45,013,004	-1.11%
2026-02-03	34.52	34.83	33.60	34.34	34.34	qfq	2,300,997	78,383,540	-0.03%
2026-02-02	34.00	34.98	33.75	34.35	34.35	qfq	1,992,828	69,026,769	0.73%
2026-01-30	33.70	34.20	33.41	34.10	34.10	qfq	1,490,199	50,378,350	0.06%
2026-01-29	34.00	34.93	33.68	34.08	34.08	qfq	1,472,500	50,593,128	-0.58%
2026-01-28	34.68	34.98	34.12	34.28	34.28	qfq	1,296,562	44,679,501	-1.15%
2026-01-27	34.66	34.78	33.70	34.68	34.68	qfq	1,648,960	56,478,572	0.23%
2026-01-26	35.73	35.80	34.18	34.60	34.60	qfq	2,874,520	99,914,834	-3.46%
2026-01-23	35.00	35.87	34.92	35.84	35.84	qfq	2,135,013	75,665,205	2.20%
2026-01-22	35.70	35.98	34.78	35.07	35.07	qfq	3,779,483	132,849,239	-3.39%
2026-01-21	36.00	36.53	35.80	36.30	36.30	qfq	1,793,210	65,057,201	0.11%
2026-01-20	36.57	36.98	35.95	36.26	36.26	qfq	2,977,181	108,404,941	-0.74%
2026-01-19	36.80	36.80	36.28	36.53	36.53	qfq	2,013,998	73,666,208	-0.87%
2026-01-16	37.24	37.43	36.50	36.85	36.85	qfq	3,441,163	126,797,196	-1.02%
2026-01-15	37.86	39.35	36.86	37.23	37.23	qfq	5,151,387	193,772,072	-3.35%
2026-01-14	36.88	39.99	36.88	38.52	38.52	qfq	9,407,640	364,195,956	4.96%
2026-01-13	37.98	37.99	36.55	36.70	36.70	qfq	3,988,996	148,152,031	-3.40%
2026-01-12	36.65	38.00	36.30	37.99	37.99	qfq	5,746,040	214,668,452	4.03%
2026-01-09	36.35	36.73	36.00	36.52	36.52	qfq	3,268,423	118,989,393	-0.16%
2026-01-08	35.74	36.76	35.68	36.58	36.58	qfq	3,543,700	129,039,931	1.44%
2026-01-07	37.10	37.13	36.03	36.06	36.06	qfq	4,747,477	172,879,402	-3.04%
2026-01-06	37.03	38.54	36.76	37.19	37.19	qfq	7,254,209	272,227,216	0.79%
2026-01-05	35.64	36.98	35.38	36.90	36.90	qfq	5,788,938	208,946,452	3.54%
2025-12-31	37.17	37.89	35.33	35.64	35.64	qfq	7,216,065	259,884,534	1.08%
2025-12-30	34.10	35.95	34.01	35.26	35.26	qfq	3,885,792	136,937,140	2.83%
2025-12-29	33.91	34.88	33.70	34.29	34.29	qfq	3,027,952	104,057,629	2.08%
2025-12-26	34.21	34.41	33.50	33.59	33.59	qfq	2,769,540	93,926,617	-2.30%
2025-12-25	34.34	34.73	33.84	34.38	34.38	qfq	2,355,099	80,646,509	-0.49%
2025-12-24	33.28	34.73	33.25	34.55	34.55	qfq	3,203,007	109,720,391	3.57%
2025-12-23	33.58	34.30	33.34	33.36	33.36	qfq	1,989,245	67,152,186	-0.86%
2025-12-22	33.93	34.19	33.48	33.65	33.65	qfq	2,220,815	75,108,522	-0.77%
2025-12-19	33.89	34.60	33.78	33.91	33.91	qfq	1,626,579	55,332,416	1.04%
2025-12-18	33.71	34.27	33.56	33.56	33.56	qfq	1,710,693	58,014,840	-1.29%
2025-12-17	33.65	34.10	32.73	34.00	34.00	qfq	2,486,950	82,982,241	0.86%
2025-12-16	35.75	35.76	33.62	33.71	33.71	qfq	3,390,477	116,134,312	-5.71%
2025-12-15	35.53	36.30	35.14	35.75	35.75	qfq	2,538,433	90,663,145	0.42%
2025-12-12	34.88	36.10	34.68	35.60	35.60	qfq	2,935,680	104,486,397	2.06%
2025-12-11	36.36	36.36	34.71	34.88	34.88	qfq	4,154,133	146,313,670	-3.65%
2025-12-10	36.90	37.28	35.85	36.20	36.20	qfq	4,668,370	170,246,257	-3.08%
2025-12-09	37.50	38.24	36.73	37.35	37.35	qfq	4,617,191	172,970,089	-1.50%
2025-12-08	37.30	38.58	36.75	37.92	37.92	qfq	6,024,755	226,349,612	1.39%
2025-12-05	36.58	37.90	36.30	37.40	37.40	qfq	4,966,425	184,656,586	1.66%
2025-12-04	37.70	38.00	36.00	36.79	36.79	qfq	6,703,260	246,372,944	-4.44%
2025-12-03	39.70	40.55	36.80	38.50	38.50	qfq	11,430,594	436,678,278	2.23%
2025-12-02	38.96	39.29	37.20	37.66	37.66	qfq	12,199,651	462,097,062	-7.38%
2025-12-01	33.74	40.69	33.71	40.66	40.66	qfq	19,278,048	742,039,909	19.91%
2025-11-28	33.99	34.80	33.31	33.91	33.91	qfq	3,753,585	127,224,325	1.38%
2025-11-27	32.18	34.30	32.10	33.45	33.45	qfq	3,960,590	132,627,589	3.95%
2025-11-26	32.46	33.65	32.02	32.18	32.18	qfq	2,262,282	73,964,763	-0.98%
2025-11-25	31.40	33.16	31.38	32.50	32.50	qfq	2,455,162	79,553,884	4.00%
2025-11-24	30.86	31.44	30.61	31.25	31.25	qfq	986,415	30,627,925	1.96%
2025-11-21	31.90	32.13	30.60	30.65	30.65	qfq	1,576,840	49,026,461	-4.13%
2025-11-20	32.55	32.74	31.89	31.97	31.97	qfq	1,112,900	35,801,814	-0.87%
2025-11-19	33.30	33.52	32.25	32.25	32.25	qfq	1,932,735	63,283,261	-3.50%
2025-11-18	33.20	34.11	33.13	33.42	33.42	qfq	1,357,700	45,449,621	0.12%
2025-11-17	33.45	33.68	33.18	33.38	33.38	qfq	749,280	25,007,631	-0.21%
2025-11-14	33.61	34.03	33.44	33.45	33.45	qfq	879,138	29,663,045	-1.53%
2025-11-13	34.00	34.84	33.81	33.97	33.97	qfq	1,899,416	65,250,340	0.24%
2025-11-12	33.71	34.00	33.58	33.89	33.89	qfq	1,040,495	35,207,703	0.56%
2025-11-11	33.61	33.84	33.36	33.70	33.70	qfq	861,029	28,946,340	0.30%
2025-11-10	33.59	33.67	33.30	33.60	33.60	qfq	644,600	21,590,035	0.63%
2025-11-07	33.70	33.83	33.37	33.39	33.39	qfq	761,240	25,546,914	-1.07%
2025-11-06	34.00	34.22	33.56	33.75	33.75	qfq	905,740	30,555,550	-0.82%
2025-11-05	33.11	34.06	33.11	34.03	34.03	qfq	1,097,780	37,024,254	1.43%
2025-11-04	34.16	34.16	33.33	33.55	33.55	qfq	967,444	32,488,785	-1.79%
2025-11-03	34.00	34.36	33.53	34.16	34.16	qfq	1,215,992	41,231,742	0.47%
2025-10-31	33.18	34.22	33.18	34.00	34.00	qfq	1,529,946	51,706,358	2.22%
2025-10-30	34.04	34.12	33.23	33.26	33.26	qfq	1,780,098	59,892,442	-2.52%
2025-10-29	34.88	34.95	34.02	34.12	34.12	qfq	2,072,180	71,004,370	-3.51%
2025-10-28	35.12	35.86	35.04	35.36	35.36	qfq	1,153,400	40,817,992	-0.14%
2025-10-27	35.15	35.50	35.04	35.41	35.41	qfq	1,229,690	43,435,015	1.11%
2025-10-24	34.88	35.12	34.48	35.02	35.02	qfq	945,700	33,039,518	0.95%
2025-10-23	34.41	34.75	34.06	34.69	34.69	qfq	812,600	27,938,828	0.81%
2025-10-22	34.63	34.87	34.38	34.41	34.41	qfq	925,382	32,022,564	-0.66%
2025-10-21	34.32	34.68	34.21	34.64	34.64	qfq	1,193,547	41,233,178	1.14%
2025-10-20	34.11	34.50	33.72	34.25	34.25	qfq	1,037,899	35,432,984	2.12%
2025-10-17	34.41	34.58	33.54	33.54	33.54	qfq	1,590,321	54,149,484	-2.53%
2025-10-16	35.27	35.51	34.30	34.41	34.41	qfq	2,264,780	78,929,353	-2.96%
2025-10-15	35.28	35.75	34.95	35.46	35.46	qfq	1,474,000	52,167,354	0.51%
2025-10-14	36.55	36.88	35.09	35.28	35.28	qfq	2,243,911	80,679,352	-2.84%
2025-10-13	36.00	36.35	34.60	36.31	36.31	qfq	2,729,471	97,804,467	-3.38%
2025-10-10	38.40	38.49	37.48	37.58	37.58	qfq	2,820,590	106,794,248	-2.87%
2025-10-09	39.37	39.50	38.42	38.69	38.69	qfq	5,030,218	196,171,678	-1.30%
2025-09-30	36.36	40.40	36.26	39.20	39.20	qfq	5,789,562	220,977,142	8.02%
2025-09-29	36.32	36.53	35.81	36.29	36.29	qfq	1,421,231	51,397,562	-0.06%
2025-09-26	36.82	36.87	36.28	36.31	36.31	qfq	2,000,770	73,016,854	-1.89%
2025-09-25	37.42	38.00	36.95	37.01	37.01	qfq	2,718,600	101,756,051	-1.10%
2025-09-24	37.27	37.48	36.80	37.42	37.42	qfq	2,138,174	79,609,582	0.43%
2025-09-23	38.08	38.35	36.58	37.26	37.26	qfq	3,313,609	123,352,848	-2.31%
2025-09-22	39.10	39.65	37.96	38.14	38.14	qfq	4,902,963	189,785,514	-0.91%
2025-09-19	36.88	38.84	36.18	38.49	38.49	qfq	5,009,640	188,596,725	4.59%
2025-09-18	37.80	38.10	36.51	36.80	36.80	qfq	3,455,534	129,332,038	-3.18%
2025-09-17	37.61	38.84	37.61	38.01	38.01	qfq	3,879,407	148,538,600	1.12%
2025-09-16	36.54	37.64	36.54	37.59	37.59	qfq	3,145,754	117,150,765	2.45%
2025-09-15	36.10	37.20	36.04	36.69	36.69	qfq	2,481,701	90,927,366	1.21%
2025-09-12	36.65	36.76	36.25	36.25	36.25	qfq	2,367,830	86,417,095	-1.31%
2025-09-11	36.15	36.83	35.80	36.73	36.73	qfq	2,423,233	88,166,672	1.13%
2025-09-10	36.41	36.80	36.20	36.32	36.32	qfq	1,508,400	54,996,476	-0.16%
2025-09-09	37.26	37.35	36.14	36.38	36.38	qfq	2,160,223	79,167,080	-2.81%
2025-09-08	36.91	37.78	36.81	37.43	37.43	qfq	2,120,247	78,970,466	1.11%
2025-09-05	36.57	37.19	36.15	37.02	37.02	qfq	1,991,080	73,299,092	1.37%
2025-09-04	36.90	37.91	36.00	36.52	36.52	qfq	2,970,360	109,816,220	-1.08%
2025-09-03	38.03	38.39	36.90	36.92	36.92	qfq	2,929,325	110,264,218	-2.92%
2025-09-02	39.57	39.65	37.63	38.03	38.03	qfq	4,390,631	168,230,002	-4.52%
2025-09-01	39.60	40.82	39.60	39.83	39.83	qfq	3,579,701	143,174,917	-0.18%
2025-08-29	41.75	41.79	39.69	39.90	39.90	qfq	6,061,900	243,852,895	-4.61%
2025-08-28	41.81	42.47	40.28	41.83	41.83	qfq	4,409,587	182,480,284	0.07%
2025-08-27	43.09	43.72	41.80	41.80	41.80	qfq	6,814,682	292,773,384	-2.15%
2025-08-26	41.52	43.76	41.18	42.72	42.72	qfq	7,203,482	306,502,840	2.59%
2025-08-25	42.01	42.64	41.51	41.64	41.64	qfq	5,263,185	220,423,458	0.10%
2025-08-22	41.52	42.21	41.50	41.60	41.60	qfq	3,644,663	151,995,385	-0.60%
2025-08-21	42.44	43.12	41.60	41.85	41.85	qfq	5,759,663	244,112,030	-1.67%
2025-08-20	41.26	42.88	41.12	42.56	42.56	qfq	6,378,524	268,062,794	2.80%
2025-08-19	40.67	41.98	40.16	41.40	41.40	qfq	5,347,856	219,631,288	2.25%
2025-08-18	39.75	41.19	39.60	40.49	40.49	qfq	4,303,407	174,099,800	2.51%
2025-08-15	39.10	39.65	39.10	39.50	39.50	qfq	2,931,985	115,678,279	0.53%
2025-08-14	39.79	40.02	38.83	39.29	39.29	qfq	3,801,577	150,023,344	-1.16%
2025-08-13	39.65	39.86	39.22	39.75	39.75	qfq	2,760,654	109,091,354	0.33%
2025-08-12	39.40	39.90	39.25	39.62	39.62	qfq	1,984,560	78,611,938	0.15%
2025-08-11	38.76	39.70	38.53	39.56	39.56	qfq	2,760,522	108,704,508	2.62%
2025-08-08	39.18	39.36	38.44	38.55	38.55	qfq	2,476,300	95,788,844	-1.81%
2025-08-07	39.97	40.12	39.19	39.26	39.26	qfq	2,902,585	114,689,759	-1.28%
2025-08-06	39.32	40.11	39.15	39.77	39.77	qfq	2,956,637	117,417,435	0.48%
2025-08-05	38.38	39.59	38.32	39.58	39.58	qfq	4,070,765	159,581,837	3.32%
2025-08-04	37.77	38.35	37.65	38.31	38.31	qfq	1,291,220	49,089,891	0.42%
2025-08-01	37.80	38.66	37.60	38.15	38.15	qfq	1,791,299	68,353,152	0.87%
2025-07-31	38.26	38.77	37.77	37.82	37.82	qfq	2,326,708	89,109,901	-1.15%
2025-07-30	38.99	38.99	38.03	38.26	38.26	qfq	2,063,020	79,439,441	-1.90%
2025-07-29	39.15	39.40	38.61	39.00	39.00	qfq	1,890,900	73,420,885	-0.76%
2025-07-28	39.32	39.67	39.04	39.30	39.30	qfq	2,219,760	87,330,568	0.33%
2025-07-25	38.74	39.43	38.60	39.17	39.17	qfq	2,641,777	103,227,813	1.48%
2025-07-24	38.54	38.80	38.44	38.60	38.60	qfq	1,650,131	63,731,289	0.68%
2025-07-23	38.60	38.82	38.31	38.34	38.34	qfq	1,474,842	56,696,010	-0.88%
2025-07-22	39.37	39.37	38.41	38.68	38.68	qfq	2,149,385	83,283,272	-1.55%
2025-07-21	38.99	39.45	38.78	39.29	39.29	qfq	2,169,195	84,844,668	1.32%
2025-07-18	38.84	39.08	38.42	38.78	38.78	qfq	1,689,660	65,421,957	0.15%
2025-07-17	38.42	38.77	38.11	38.72	38.72	qfq	1,593,800	61,557,310	0.78%
2025-07-16	38.21	38.77	38.09	38.42	38.42	qfq	1,413,641	54,363,771	0.58%
2025-07-15	38.58	38.58	37.64	38.20	38.20	qfq	2,081,300	79,318,202	-0.78%
2025-07-14	38.82	38.82	38.32	38.50	38.50	qfq	1,401,340	53,921,212	-0.34%
2025-07-11	38.70	38.85	38.08	38.63	38.63	qfq	1,699,280	65,408,656	0.34%
2025-07-10	38.58	38.74	38.20	38.50	38.50	qfq	1,441,800	55,380,772	-0.21%
2025-07-09	38.93	39.22	38.51	38.58	38.58	qfq	1,669,580	64,868,277	-0.90%
2025-07-08	38.30	38.97	38.25	38.93	38.93	qfq	1,754,571	67,981,062	1.64%
2025-07-07	38.75	38.78	38.17	38.30	38.30	qfq	1,587,580	60,916,979	-1.03%
2025-07-04	39.88	39.88	38.70	38.70	38.70	qfq	2,727,580	106,480,978	-2.93%
2025-07-03	39.46	40.17	39.33	39.87	39.87	qfq	2,460,400	97,977,304	1.04%
2025-07-02	39.95	40.09	39.11	39.46	39.46	qfq	2,544,520	100,221,589	-1.77%
2025-07-01	41.11	41.11	39.92	40.17	40.17	qfq	2,641,517	106,772,961	-2.69%
2025-06-30	40.30	41.49	40.30	41.28	41.28	qfq	3,120,580	127,571,857	2.13%
2025-06-27	41.30	41.53	40.12	40.42	40.42	qfq	3,469,577	140,965,475	-1.75%
2025-06-26	41.95	42.25	40.90	41.14	41.14	qfq	4,093,740	169,096,335	-2.30%
2025-06-25	40.82	43.24	40.80	42.11	42.11	qfq	5,969,440	250,585,982	3.13%
2025-06-24	39.60	40.88	39.60	40.83	40.83	qfq	3,224,380	130,332,814	3.08%
2025-06-23	37.60	40.00	37.50	39.61	39.61	qfq	4,189,760	164,886,091	2.04%
2025-06-20	40.84	41.96	38.71	38.82	38.42	qfq	4,753,120	188,562,005	-5.04%
2025-06-19	41.99	42.33	40.81	40.88	40.46	qfq	4,588,799	189,992,603	-3.61%
2025-06-18	42.00	43.40	41.68	42.41	41.97	qfq	6,273,764	267,853,300	1.17%
2025-06-17	41.33	43.50	41.18	41.92	41.49	qfq	6,343,644	269,207,194	1.50%
2025-06-16	40.49	42.36	40.08	41.30	40.88	qfq	3,896,240	161,644,125	0.78%
2025-06-13	41.13	41.88	40.01	40.98	40.56	qfq	5,253,723	215,128,795	-1.99%
2025-06-12	44.05	44.98	41.41	41.81	41.38	qfq	7,899,075	339,969,780	-0.90%
2025-06-11	41.13	42.52	41.00	42.19	41.76	qfq	4,826,520	202,058,479	2.53%
2025-06-10	42.34	42.57	40.50	41.15	40.73	qfq	5,004,601	208,329,621	-2.63%
2025-06-09	42.60	43.58	41.96	42.26	41.83	qfq	6,357,700	271,392,414	-1.15%
2025-06-06	42.03	43.49	41.42	42.75	42.31	qfq	5,614,141	239,121,039	1.11%
2025-06-05	41.23	42.77	41.05	42.28	41.85	qfq	5,895,120	247,553,174	1.54%
2025-06-04	40.10	41.78	40.10	41.64	41.21	qfq	5,500,742	226,738,618	3.20%
2025-06-03	38.60	41.81	38.60	40.35	39.94	qfq	6,301,801	253,826,726	3.07%
2025-05-30	40.05	40.97	39.05	39.15	38.75	qfq	5,143,441	205,482,182	-3.21%
2025-05-29	39.58	40.58	39.58	40.45	40.03	qfq	4,856,720	194,816,673	1.68%
2025-05-28	39.73	41.56	39.73	39.78	39.37	qfq	5,532,000	223,248,786	-0.80%
2025-05-27	41.00	41.49	39.45	40.10	39.69	qfq	5,965,512	238,599,375	-1.96%
2025-05-26	37.16	40.96	37.00	40.90	40.48	qfq	9,753,122	382,254,814	8.14%
2025-05-23	39.53	39.60	37.60	37.82	37.43	qfq	8,022,396	308,729,959	-6.15%
2025-05-22	38.16	42.55	37.42	40.30	39.89	qfq	8,860,191	354,504,703	5.66%
2025-05-21	38.75	39.10	37.88	38.14	37.75	qfq	3,289,600	126,637,916	-1.42%
2025-05-20	38.01	39.06	37.43	38.69	38.29	qfq	2,625,702	100,908,395	1.79%
2025-05-19	38.28	38.53	37.36	38.01	37.62	qfq	2,269,302	85,807,034	-0.94%
2025-05-16	38.15	39.16	37.50	38.37	37.98	qfq	2,469,744	94,855,676	1.03%
2025-05-15	39.00	39.00	37.88	37.98	37.59	qfq	2,541,900	97,020,864	-2.59%
2025-05-14	39.32	40.08	38.65	38.99	38.59	qfq	3,759,880	146,979,401	-0.81%
2025-05-13	41.34	41.67	39.28	39.31	38.91	qfq	5,632,008	226,102,640	-1.11%
2025-05-12	39.16	40.78	39.07	39.75	39.34	qfq	3,672,602	145,346,623	3.84%
2025-05-09	39.41	39.59	38.00	38.28	37.89	qfq	2,408,720	92,698,239	-2.79%
2025-05-08	38.73	39.78	38.62	39.38	38.98	qfq	2,732,880	107,389,356	1.29%
2025-05-07	39.23	39.79	38.34	38.88	38.48	qfq	3,497,700	135,933,481	0.23%
2025-05-06	37.70	38.83	37.55	38.79	38.39	qfq	3,247,140	124,160,529	3.38%
2025-04-30	36.50	37.93	36.50	37.52	37.13	qfq	4,199,640	156,701,183	6.05%
2025-04-29	35.83	36.24	35.38	35.38	35.02	qfq	2,301,220	82,205,242	-1.94%
2025-04-28	36.35	36.55	35.82	36.08	35.71	qfq	1,332,560	48,098,144	-0.72%
2025-04-25	36.75	37.08	36.30	36.34	35.97	qfq	1,918,960	70,372,730	-1.09%
2025-04-24	37.38	37.75	36.46	36.74	36.36	qfq	2,282,120	84,588,607	-2.29%
2025-04-23	37.00	38.23	36.77	37.60	37.21	qfq	3,513,424	131,627,770	3.07%
2025-04-22	37.65	37.65	36.45	36.48	36.11	qfq	2,642,940	97,173,914	-3.11%
2025-04-21	35.90	37.76	35.85	37.65	37.26	qfq	4,770,250	176,321,228	4.85%
2025-04-18	36.33	37.54	35.16	35.91	35.54	qfq	6,347,720	228,603,386	-7.85%
2025-04-17	38.72	39.64	38.56	38.97	38.57	qfq	2,075,360	81,228,511	0.28%
2025-04-16	39.21	39.70	38.05	38.86	38.46	qfq	2,406,257	93,766,999	-1.67%
2025-04-15	39.87	40.35	39.10	39.52	39.11	qfq	3,222,900	128,054,850	0.36%
2025-04-14	39.93	40.40	39.12	39.38	38.98	qfq	4,744,874	187,957,539	3.14%
2025-04-11	36.87	38.68	36.87	38.18	37.79	qfq	4,217,880	160,474,582	1.76%
2025-04-10	38.07	38.81	37.43	37.52	37.13	qfq	5,928,715	226,192,825	5.75%
2025-04-09	34.00	35.99	30.99	35.48	35.12	qfq	5,466,522	185,434,972	0.88%
2025-04-08	35.13	36.49	33.98	35.17	34.81	qfq	5,454,461	191,959,059	-0.90%
2025-04-07	38.11	40.40	35.49	35.49	35.13	qfq	5,388,732	198,567,858	-20.00%
2025-04-03	48.30	48.73	43.77	44.36	43.90	qfq	6,838,737	313,886,421	-9.67%
2025-04-02	49.00	49.83	48.52	49.11	48.61	qfq	3,144,592	154,290,051	0.51%
2025-04-01	49.69	50.78	48.59	48.86	48.36	qfq	3,800,100	188,366,567	-1.33%
2025-03-31	47.41	50.10	46.49	49.52	49.01	qfq	4,215,344	204,648,497	2.93%
2025-03-28	47.85	49.80	47.58	48.11	47.62	qfq	3,080,604	148,987,145	0.00%
2025-03-27	47.57	48.65	46.31	48.11	47.62	qfq	3,582,400	170,708,667	0.59%
2025-03-26	48.00	48.75	47.68	47.83	47.34	qfq	3,008,744	144,644,757	-0.35%
2025-03-25	51.50	51.81	47.71	48.00	47.51	qfq	5,688,691	280,856,964	-8.13%
2025-03-24	51.36	53.70	50.72	52.25	51.71	qfq	4,995,628	260,881,436	2.17%
2025-03-21	53.47	53.47	50.48	51.14	50.61	qfq	6,848,966	355,144,426	-6.20%
2025-03-20	52.88	55.93	52.20	54.52	53.96	qfq	11,478,373	627,328,802	3.10%
2025-03-19	51.41	54.21	51.41	52.88	52.34	qfq	9,572,598	510,222,146	2.98%
2025-03-18	50.86	51.77	50.54	51.35	50.82	qfq	3,078,295	157,686,616	1.16%
2025-03-17	51.62	51.62	50.69	50.76	50.24	qfq	2,213,715	112,787,339	-0.33%
2025-03-14	49.48	51.44	49.00	50.93	50.41	qfq	4,363,980	219,352,781	2.99%
2025-03-13	51.00	51.17	48.85	49.45	48.94	qfq	3,837,742	190,714,031	-2.91%
2025-03-12	51.89	52.18	50.89	50.93	50.41	qfq	4,622,540	237,186,969	-2.02%
2025-03-11	50.98	53.31	50.68	51.98	51.45	qfq	5,238,960	273,055,842	0.12%
2025-03-10	51.20	52.20	50.58	51.92	51.39	qfq	3,210,975	164,591,459	1.11%
2025-03-07	50.90	52.67	50.68	51.35	50.82	qfq	4,621,739	239,404,652	-0.29%
2025-03-06	51.20	52.26	50.85	51.50	50.97	qfq	4,919,919	254,192,742	1.16%
2025-03-05	49.66	51.30	49.24	50.91	50.39	qfq	4,236,009	212,838,563	2.39%
2025-03-04	48.42	49.96	48.30	49.72	49.21	qfq	3,680,391	182,272,130	1.91%
2025-03-03	49.73	50.14	48.40	48.79	48.29	qfq	4,301,532	211,699,634	-0.67%
2025-02-28	53.52	53.99	49.05	49.12	48.62	qfq	6,302,154	322,658,305	-9.61%
2025-02-27	55.28	55.41	53.40	54.34	53.78	qfq	4,830,904	261,919,368	-1.47%
2025-02-26	54.85	56.00	54.40	55.15	54.58	qfq	5,202,976	286,662,803	0.51%
2025-02-25	53.44	57.22	53.00	54.87	54.31	qfq	7,625,181	422,846,667	-0.65%
2025-02-24	57.66	57.66	54.78	55.23	54.66	qfq	7,531,076	418,625,115	-4.05%
2025-02-21	56.80	58.17	55.65	57.56	56.97	qfq	9,947,645	565,893,302	-1.49%
2025-02-20	57.40	61.00	57.13	58.43	57.83	qfq	14,346,052	841,104,048	7.07%
2025-02-19	52.60	54.77	52.40	54.57	54.01	qfq	5,460,120	294,494,465	3.75%
2025-02-18	54.38	55.40	52.20	52.60	52.06	qfq	4,569,140	245,209,799	-4.73%
2025-02-17	53.30	55.38	53.05	55.21	54.64	qfq	6,896,269	375,910,766	3.78%
2025-02-14	56.01	56.48	52.85	53.20	52.65	qfq	10,207,200	553,220,738	-6.17%
2025-02-13	59.10	59.60	56.14	56.70	56.12	qfq	7,752,680	445,122,326	-5.94%
2025-02-12	58.49	61.16	57.49	60.28	59.66	qfq	9,068,983	537,810,236	2.90%
2025-02-11	60.00	61.16	58.12	58.58	57.98	qfq	8,215,697	486,523,906	-2.50%
2025-02-10	61.00	61.11	58.79	60.08	59.46	qfq	9,556,606	571,678,392	-1.43%
2025-02-07	65.55	66.66	60.06	60.95	60.32	qfq	14,236,429	905,530,515	-2.53%
2025-02-06	57.29	62.62	56.80	62.53	61.89	qfq	10,118,792	619,055,249	7.24%
2025-02-05	61.30	62.49	58.00	58.31	57.71	qfq	8,436,826	505,687,944	-3.30%
2025-01-27	61.07	64.50	59.50	60.30	59.68	qfq	9,145,972	565,340,168	-0.08%
2025-01-24	57.49	61.16	57.49	60.35	59.73	qfq	8,878,079	526,830,502	4.77%
2025-01-23	59.60	61.74	57.60	57.60	57.01	qfq	9,606,244	573,563,594	-2.87%
2025-01-22	58.20	59.62	56.51	59.30	58.69	qfq	9,753,100	567,997,556	-0.70%
2025-01-21	59.90	63.50	57.62	59.72	59.11	qfq	14,737,736	882,173,169	3.77%
2025-01-20	53.98	58.28	53.59	57.55	56.96	qfq	10,831,014	613,402,355	4.60%
2025-01-17	52.93	56.02	52.28	55.02	54.45	qfq	9,414,642	508,715,185	3.44%
2025-01-16	55.60	56.50	52.68	53.19	52.64	qfq	9,218,008	500,475,284	-3.54%
2025-01-15	56.14	57.67	54.41	55.14	54.57	qfq	11,858,356	662,655,445	0.33%
2025-01-14	50.49	55.74	49.22	54.96	54.40	qfq	13,342,562	714,850,047	9.68%
2025-01-13	47.90	52.35	47.90	50.11	49.59	qfq	10,020,204	503,192,714	2.27%
2025-01-10	53.21	54.40	48.81	49.00	48.50	qfq	15,568,580	803,354,141	-10.27%
2025-01-09	49.30	59.28	48.28	54.61	54.05	qfq	20,375,772	1,111,295,080	10.55%
2025-01-08	48.76	50.41	46.45	49.40	48.89	qfq	9,314,460	453,625,657	-0.90%
2025-01-07	47.88	49.85	46.46	49.85	49.34	qfq	9,519,292	457,631,540	5.61%
2025-01-06	49.00	50.86	46.44	47.20	46.71	qfq	10,809,300	521,003,843	-9.06%
2025-01-03	54.05	55.79	49.92	51.90	51.37	qfq	11,811,520	625,116,280	0.19%
2025-01-02	52.53	54.79	50.51	51.80	51.27	qfq	9,231,918	485,785,544	-1.61%
2024-12-31	55.80	55.86	51.90	52.65	52.11	qfq	12,013,471	644,846,585	-7.65%
2024-12-30	54.74	58.75	52.93	57.01	56.42	qfq	15,863,310	887,186,714	3.88%
2024-12-27	52.99	62.97	52.78	54.88	54.32	qfq	18,835,361	1,065,586,441	2.25%
2024-12-26	48.81	53.67	48.81	53.67	53.12	qfq	14,180,189	729,403,130	5.24%
2024-12-25	50.68	53.55	49.68	51.00	50.48	qfq	13,661,068	707,136,813	1.21%
2024-12-24	51.83	52.26	47.82	50.39	49.87	qfq	13,233,004	660,942,497	-0.51%
2024-12-23	55.10	56.12	49.56	50.65	50.13	qfq	19,257,330	1,005,475,109	-3.60%
2024-12-20	43.30	52.54	43.11	52.54	52.00	qfq	9,448,422	466,468,882	20.01%
2024-12-19	43.57	44.57	41.91	43.78	43.33	qfq	11,035,785	475,357,007	-0.95%
2024-12-18	39.50	45.50	38.75	44.20	43.75	qfq	16,186,810	692,262,190	11.73%
2024-12-17	41.56	42.02	39.11	39.56	39.15	qfq	8,804,332	355,446,854	-4.81%
2024-12-16	45.66	46.03	41.07	41.56	41.13	qfq	16,726,119	718,547,373	-10.80%
2024-12-13	48.97	49.94	45.60	46.59	46.11	qfq	18,263,064	870,663,443	-1.08%
2024-12-12	48.00	52.24	44.75	47.10	46.62	qfq	25,300,982	1,216,503,633	8.18%
2024-12-11	36.40	43.54	36.16	43.54	43.09	qfq	14,326,632	583,797,831	20.01%
2024-12-10	36.76	37.38	36.13	36.28	35.91	qfq	5,304,869	195,346,749	0.97%
2024-12-09	35.81	36.56	35.46	35.93	35.56	qfq	3,710,960	133,855,417	0.81%
2024-12-06	35.80	36.92	34.94	35.64	35.27	qfq	4,233,216	151,078,534	-0.45%
2024-12-05	35.08	36.29	34.70	35.80	35.43	qfq	3,746,623	133,710,967	2.64%
2024-12-04	36.18	36.18	34.79	34.88	34.52	qfq	4,404,617	155,714,645	-3.81%
2024-12-03	37.37	37.37	35.73	36.26	35.89	qfq	4,912,660	178,702,648	-2.58%
2024-12-02	37.11	37.76	36.60	37.22	36.84	qfq	5,783,643	214,345,078	0.59%
2024-11-29	37.74	37.96	36.01	37.00	36.62	qfq	6,509,003	240,507,949	-1.73%
2024-11-28	37.93	39.15	37.43	37.65	37.26	qfq	7,176,734	273,469,248	-1.65%
2024-11-27	35.55	38.60	34.59	38.28	37.89	qfq	8,057,976	297,428,793	6.60%
2024-11-26	36.01	38.69	35.60	35.91	35.54	qfq	5,738,200	213,157,786	-1.75%
2024-11-25	37.02	37.73	35.11	36.55	36.17	qfq	7,736,062	278,014,228	-2.40%
2024-11-22	37.10	39.62	36.85	37.45	37.07	qfq	10,383,969	399,025,716	1.13%
2024-11-21	38.58	38.93	36.43	37.03	36.65	qfq	7,691,859	288,978,751	-4.90%
2024-11-20	37.90	39.45	37.50	38.94	38.54	qfq	9,002,237	346,660,642	1.22%
2024-11-19	35.91	38.50	35.54	38.47	38.07	qfq	9,685,703	358,472,940	5.31%
2024-11-18	40.00	40.49	36.40	36.53	36.15	qfq	11,580,353	440,529,709	-10.40%
2024-11-15	36.60	43.08	36.60	40.77	40.35	qfq	19,169,016	769,896,014	9.69%
2024-11-14	37.08	38.90	36.94	37.17	36.79	qfq	10,065,959	380,261,378	0.41%
2024-11-13	37.90	38.19	35.79	37.02	36.64	qfq	7,992,281	294,878,380	-1.02%
2024-11-12	37.02	39.63	36.78	37.40	37.02	qfq	14,371,566	545,597,908	2.89%
2024-11-11	35.11	36.98	34.70	36.35	35.98	qfq	7,340,516	264,375,543	3.03%
2024-11-08	34.87	35.74	34.56	35.28	34.92	qfq	6,391,088	225,261,500	2.47%
2024-11-07	34.38	34.60	33.77	34.43	34.08	qfq	4,389,155	149,921,533	0.12%
2024-11-06	34.80	35.30	34.15	34.39	34.04	qfq	5,237,273	182,429,032	0.09%
2024-11-05	32.90	34.74	32.53	34.36	34.01	qfq	4,801,429	163,961,967	2.87%
2024-11-04	32.38	33.67	32.38	33.40	33.06	qfq	3,085,375	102,217,716	3.21%
2024-11-01	34.40	34.57	32.36	32.36	32.03	qfq	5,175,554	171,987,679	-6.04%
2024-10-31	34.79	34.99	33.85	34.44	34.09	qfq	4,606,627	158,657,924	-0.95%
2024-10-30	35.00	35.87	34.09	34.77	34.41	qfq	5,931,585	207,209,678	-2.14%
2024-10-29	37.42	37.87	35.50	35.53	35.16	qfq	7,839,100	285,622,574	-5.00%
2024-10-28	36.08	38.00	35.66	37.40	37.02	qfq	8,253,679	307,118,024	3.89%
2024-10-25	34.63	36.30	34.63	36.00	35.63	qfq	5,884,711	209,528,290	3.78%
2024-10-24	34.54	35.18	34.41	34.69	34.33	qfq	3,283,720	114,050,111	-0.49%
2024-10-23	35.75	36.18	34.79	34.86	34.50	qfq	6,392,539	226,721,149	-3.11%
2024-10-22	36.70	37.31	35.66	35.98	35.61	qfq	8,921,674	325,321,508	-3.20%
2024-10-21	36.66	38.55	36.40	37.17	36.79	qfq	12,052,581	451,789,169	0.41%
2024-10-18	35.97	38.10	35.30	37.02	36.64	qfq	11,657,696	427,026,151	2.49%
2024-10-17	37.00	37.93	35.98	36.12	35.75	qfq	9,509,655	351,492,994	-3.19%
2024-10-16	35.50	38.08	35.07	37.31	36.93	qfq	10,438,289	385,161,503	1.61%
2024-10-15	36.49	39.18	35.60	36.72	36.34	qfq	14,739,007	548,394,603	-3.37%
2024-10-14	32.50	38.10	31.70	38.00	37.61	qfq	16,316,499	572,456,158	8.51%
2024-10-11	40.16	41.10	34.30	35.02	34.66	qfq	17,134,264	651,244,552	-5.86%
2024-10-10	35.06	39.90	33.02	37.20	36.82	qfq	16,356,495	605,271,791	9.41%
2024-10-09	37.91	37.91	33.95	34.00	33.65	qfq	12,966,883	465,144,373	-15.82%
2024-10-08	41.54	41.54	34.90	40.39	39.97	qfq	15,928,407	603,399,157	16.67%
2024-09-30	30.64	35.17	29.89	34.62	34.26	qfq	14,148,911	455,106,554	15.86%
2024-09-27	28.55	30.46	28.50	29.88	29.57	qfq	10,439,380	306,800,747	4.44%
2024-09-26	27.80	28.63	26.90	28.61	28.32	qfq	8,762,398	242,224,734	2.14%
2024-09-25	27.79	28.80	27.68	28.01	27.72	qfq	6,751,993	191,065,431	0.61%
2024-09-24	26.74	28.30	25.86	27.84	27.55	qfq	7,227,804	195,329,255	3.49%
2024-09-23	27.50	28.07	26.86	26.90	26.62	qfq	5,326,491	146,035,066	-0.55%
2024-09-20	27.18	28.20	26.62	27.05	26.77	qfq	4,998,952	135,095,748	-1.17%
2024-09-19	25.79	27.59	25.51	27.37	27.09	qfq	6,666,060	177,528,869	6.66%
2024-09-18	26.00	26.25	25.40	25.66	25.40	qfq	2,516,040	64,732,530	-1.76%
2024-09-13	26.80	26.95	26.09	26.12	25.85	qfq	2,862,275	75,657,557	-2.68%
2024-09-12	27.90	28.01	26.76	26.84	26.56	qfq	3,881,344	105,882,300	-3.38%
2024-09-11	28.19	28.29	27.58	27.78	27.49	qfq	3,007,970	83,869,250	-2.46%
2024-09-10	28.18	28.63	27.30	28.48	28.19	qfq	4,467,783	125,581,176	1.50%
2024-09-09	27.79	28.32	27.37	28.06	27.77	qfq	3,981,901	111,322,197	0.75%
2024-09-06	28.62	28.83	27.81	27.85	27.56	qfq	4,279,246	120,744,360	-3.50%
2024-09-05	29.20	29.20	28.41	28.86	28.56	qfq	4,307,216	123,971,046	-1.67%
2024-09-04	29.23	29.51	28.57	29.35	29.05	qfq	5,270,334	153,022,618	-1.05%
2024-09-03	29.50	30.09	29.05	29.66	29.36	qfq	6,887,286	203,657,463	-0.64%
2024-09-02	30.13	31.48	29.81	29.85	29.54	qfq	9,211,927	279,288,363	-2.48%
2024-08-30	30.95	32.75	30.50	30.61	30.30	qfq	15,749,544	497,261,957	-1.19%
2024-08-29	29.86	31.30	29.86	30.98	30.66	qfq	14,331,525	437,302,286	3.79%
2024-08-28	28.22	30.47	27.82	29.85	29.54	qfq	12,981,790	380,265,195	5.11%
2024-08-27	29.50	30.00	28.17	28.40	28.11	qfq	10,085,627	290,964,945	-4.89%
2024-08-26	27.00	30.58	26.88	29.86	29.55	qfq	14,008,520	397,643,906	12.47%
2024-08-23	26.81	26.99	25.73	26.55	26.28	qfq	5,865,431	154,492,172	-0.97%
2024-08-22	27.86	27.98	26.63	26.81	26.53	qfq	6,520,383	176,703,547	-3.56%
2024-08-21	28.08	28.58	27.60	27.80	27.51	qfq	7,257,561	203,100,335	-2.46%
2024-08-20	28.55	29.23	27.91	28.50	28.21	qfq	9,589,012	273,748,060	-0.90%
2024-08-19	30.50	30.68	28.47	28.76	28.46	qfq	13,016,949	379,471,821	-8.70%
2024-08-16	30.93	32.28	30.45	31.50	31.18	qfq	16,715,347	525,063,491	2.27%
2024-08-15	30.05	33.97	30.05	30.80	30.48	qfq	21,801,729	688,444,519	-2.84%
2024-08-14	28.06	32.17	26.55	31.70	31.37	qfq	20,711,950	599,904,018	18.24%
2024-08-13	24.98	27.00	24.98	26.81	26.53	qfq	7,549,837	199,224,955	6.69%
2024-08-12	25.00	25.23	24.51	25.13	24.87	qfq	1,997,981	49,796,856	0.68%
2024-08-09	25.42	25.56	24.95	24.96	24.70	qfq	1,622,050	40,937,180	-0.95%
2024-08-08	25.72	25.78	24.75	25.20	24.94	qfq	3,206,714	80,841,894	-2.06%
2024-08-07	25.30	25.88	25.11	25.73	25.47	qfq	2,148,458	54,989,865	1.30%
2024-08-06	25.13	25.60	24.91	25.40	25.14	qfq	2,136,740	53,896,628	2.58%
2024-08-05	25.70	26.00	24.71	24.76	24.51	qfq	3,347,120	84,629,206	-4.62%
2024-08-02	26.83	26.87	25.93	25.96	25.69	qfq	2,861,746	75,491,994	-4.10%
2024-08-01	27.07	27.47	26.78	27.07	26.79	qfq	3,325,095	90,181,843	-0.84%
2024-07-31	26.58	27.38	26.39	27.30	27.02	qfq	5,002,848	134,877,378	2.48%
2024-07-30	27.23	28.28	26.52	26.64	26.37	qfq	6,665,175	181,656,283	-1.30%
2024-07-29	25.00	27.26	24.72	26.99	26.71	qfq	7,334,945	193,210,308	7.53%
2024-07-26	24.80	25.23	24.50	25.10	24.84	qfq	2,195,990	54,868,866	1.37%
2024-07-25	24.68	24.96	24.10	24.76	24.51	qfq	2,708,912	66,430,555	-0.76%
2024-07-24	25.26	25.73	24.94	24.95	24.69	qfq	2,648,360	66,893,398	-1.31%
2024-07-23	26.14	26.15	25.27	25.28	25.02	qfq	2,492,860	63,850,872	-3.51%
2024-07-22	26.13	26.46	25.87	26.20	25.93	qfq	2,936,189	76,933,201	-0.46%
2024-07-19	25.28	27.28	25.18	26.32	26.05	qfq	4,998,593	132,495,595	3.05%
2024-07-18	25.80	26.00	24.80	25.54	25.28	qfq	3,885,421	98,570,256	-2.74%
2024-07-17	27.53	27.57	26.26	26.26	25.99	qfq	4,510,150	121,076,711	-4.34%
2024-07-16	27.73	27.97	26.66	27.45	27.17	qfq	7,267,660	197,993,357	4.17%
2024-07-15	26.69	26.75	25.80	26.35	26.08	qfq	2,975,364	78,080,203	-1.57%
2024-07-12	27.05	27.15	26.52	26.77	26.49	qfq	4,722,871	126,474,206	-3.81%
2024-07-11	26.80	28.25	26.41	27.83	27.54	qfq	7,281,924	198,525,298	4.98%
2024-07-10	26.68	27.11	26.21	26.51	26.24	qfq	4,794,772	127,125,938	-0.71%
2024-07-09	24.31	26.70	24.31	26.70	26.43	qfq	7,057,971	181,837,564	8.18%
2024-07-08	24.49	25.99	24.28	24.68	24.43	qfq	4,531,101	113,526,597	0.57%
2024-07-05	24.25	24.74	23.74	24.54	24.29	qfq	1,933,676	46,969,328	0.12%
2024-07-04	25.11	25.65	24.42	24.51	24.26	qfq	2,963,506	74,099,821	-2.66%
2024-07-03	26.22	26.35	25.18	25.18	24.92	qfq	3,712,428	94,648,707	-4.59%
2024-07-02	25.80	27.48	25.71	26.39	26.12	qfq	4,937,364	131,250,286	2.41%
2024-07-01	26.05	26.66	24.92	25.77	25.51	qfq	3,750,840	95,902,046	-1.34%
2024-06-28	25.36	26.83	24.90	26.12	25.85	qfq	5,015,229	131,568,502	3.82%
2024-06-27	24.90	26.98	24.74	25.16	24.90	qfq	4,799,911	124,320,992	0.80%
2024-06-26	23.50	24.96	23.48	24.96	24.70	qfq	2,395,819	58,190,279	5.32%
2024-06-25	24.24	24.49	23.35	23.70	23.46	qfq	2,530,060	60,445,514	-2.03%
2024-06-24	25.80	26.08	24.04	24.19	23.94	qfq	3,051,708	76,403,229	-7.53%
2024-06-21	26.59	26.59	25.62	26.16	25.89	qfq	2,529,230	65,763,212	-30.41%
2024-06-20	38.48	38.66	37.38	37.59	26.32	qfq	1,842,892	69,866,090	-1.98%
2024-06-19	38.80	39.00	38.21	38.35	26.85	qfq	1,631,793	62,821,641	-1.26%
2024-06-18	38.32	38.85	38.23	38.84	27.19	qfq	2,566,269	98,892,266	1.12%
2024-06-17	38.02	38.85	37.80	38.41	26.89	qfq	2,425,100	93,165,610	1.13%
2024-06-14	37.52	37.99	37.01	37.98	26.59	qfq	1,739,893	65,361,317	0.50%
2024-06-13	37.48	38.32	37.18	37.79	26.46	qfq	2,541,432	96,432,918	0.69%
2024-06-12	36.10	37.70	36.10	37.53	26.28	qfq	3,046,232	113,493,820	4.54%
2024-06-11	34.72	36.00	34.02	35.90	25.14	qfq	1,699,582	59,709,619	2.78%
2024-06-07	34.91	35.28	34.25	34.93	24.46	qfq	1,853,307	64,309,600	1.36%
2024-06-06	35.80	36.60	34.45	34.46	24.13	qfq	2,666,854	94,450,550	-3.88%
2024-06-05	35.88	36.67	35.18	35.85	25.10	qfq	1,980,593	71,371,025	-0.22%
2024-06-04	38.00	38.00	35.42	35.93	25.16	qfq	3,515,475	127,267,792	-5.67%
2024-06-03	38.60	38.97	37.61	38.09	26.67	qfq	2,737,675	104,513,770	-1.98%
2024-05-31	37.01	39.19	36.99	38.86	27.21	qfq	4,516,348	174,657,999	4.63%
2024-05-30	36.91	37.86	36.32	37.14	26.00	qfq	2,233,593	83,010,897	-0.30%
2024-05-29	35.95	37.63	35.71	37.25	26.08	qfq	2,745,342	101,444,153	3.39%
2024-05-28	36.53	36.82	35.97	36.03	25.23	qfq	2,075,498	75,293,174	-2.54%
2024-05-27	37.63	37.98	35.50	36.97	25.89	qfq	3,383,447	122,890,956	-2.38%
2024-05-24	37.80	38.54	37.45	37.87	26.52	qfq	2,877,878	109,595,365	-0.34%
2024-05-23	37.99	39.03	37.53	38.00	26.61	qfq	3,583,620	136,862,906	-0.96%
2024-05-22	36.89	38.39	36.88	38.37	26.87	qfq	3,403,972	128,124,138	4.12%
2024-05-21	37.10	37.33	36.51	36.85	25.80	qfq	1,488,521	55,094,561	-0.70%
2024-05-20	37.30	37.63	36.62	37.11	25.98	qfq	2,741,892	101,712,115	-0.99%
2024-05-17	37.01	37.55	36.66	37.48	26.24	qfq	2,133,399	79,345,334	1.00%
2024-05-16	37.35	38.79	37.11	37.11	25.98	qfq	3,226,982	121,281,057	-0.64%
2024-05-15	39.33	39.86	37.21	37.35	26.15	qfq	5,184,929	197,276,517	-6.44%
2024-05-14	40.06	44.42	39.45	39.92	27.95	qfq	7,079,249	290,841,265	3.99%
2024-05-13	36.60	38.98	36.15	38.39	26.88	qfq	3,464,483	131,809,325	3.28%
2024-05-10	38.12	38.19	36.90	37.17	26.03	qfq	1,550,904	57,813,362	-2.13%
2024-05-09	37.80	38.43	37.62	37.98	26.59	qfq	1,395,860	53,204,231	0.93%
2024-05-08	38.68	39.10	37.56	37.63	26.35	qfq	2,142,900	81,859,561	-3.49%
2024-05-07	39.00	39.97	38.64	38.99	27.30	qfq	2,687,923	105,469,390	-0.13%
2024-05-06	37.88	39.17	37.63	39.04	27.33	qfq	3,030,371	116,551,969	4.61%
2024-04-30	37.91	38.45	37.05	37.32	26.13	qfq	1,986,169	74,663,658	-1.48%
2024-04-29	37.09	37.97	37.00	37.88	26.52	qfq	2,244,749	84,524,705	2.63%
2024-04-26	37.25	37.61	36.73	36.91	25.84	qfq	2,982,622	111,009,853	-1.05%
2024-04-25	36.30	37.59	36.25	37.30	26.12	qfq	2,902,132	107,844,366	1.83%
2024-04-24	35.68	36.80	35.62	36.63	25.65	qfq	3,883,320	140,825,483	1.50%
2024-04-23	36.80	37.22	35.11	36.09	25.27	qfq	5,237,904	190,656,894	5.28%
2024-04-22	32.49	34.67	31.65	34.28	24.00	qfq	3,072,159	102,855,477	4.48%
2024-04-19	32.12	32.91	31.78	32.81	22.97	qfq	2,050,552	66,319,960	1.20%
2024-04-18	32.56	33.10	31.65	32.42	22.70	qfq	2,376,527	77,187,723	-0.43%
2024-04-17	31.51	32.89	31.39	32.56	22.80	qfq	3,322,262	107,312,829	7.11%
2024-04-16	32.80	33.16	30.19	30.40	21.29	qfq	2,497,965	77,518,804	-7.91%
2024-04-15	35.13	35.48	32.31	33.01	23.11	qfq	3,081,452	103,289,886	-6.22%
2024-04-12	35.09	36.10	35.08	35.20	24.65	qfq	1,519,191	53,974,407	0.31%
2024-04-11	35.62	36.20	34.88	35.09	24.57	qfq	1,946,851	69,397,044	-1.49%
2024-04-10	37.21	37.37	35.45	35.62	24.94	qfq	2,700,549	97,530,032	-4.63%
2024-04-09	38.90	38.96	36.66	37.35	26.15	qfq	4,117,806	154,227,627	-4.99%
2024-04-08	37.00	40.44	36.11	39.31	27.52	qfq	4,526,423	174,458,973	5.81%
2024-04-03	37.96	38.10	36.42	37.15	26.01	qfq	1,331,620	49,435,253	-2.03%
2024-04-02	38.65	38.94	37.65	37.92	26.55	qfq	1,418,467	53,995,040	-1.89%
2024-04-01	37.35	38.74	37.35	38.65	27.06	qfq	1,628,136	62,260,568	3.79%
2024-03-29	37.46	37.95	36.60	37.24	26.07	qfq	1,445,803	53,617,423	-0.61%
2024-03-28	36.20	38.20	36.11	37.47	26.24	qfq	1,724,539	64,367,444	3.48%
2024-03-27	38.30	38.50	36.20	36.21	25.35	qfq	1,803,982	67,207,280	-5.46%
2024-03-26	39.22	40.26	37.75	38.30	26.82	qfq	2,732,341	105,633,735	-2.92%
2024-03-25	42.18	42.35	39.32	39.45	27.62	qfq	2,492,476	102,077,683	-6.98%
2024-03-22	43.95	44.50	42.28	42.41	29.69	qfq	2,315,109	99,406,400	-4.14%
2024-03-21	44.22	44.92	43.33	44.24	30.98	qfq	2,468,744	108,965,898	-0.36%
2024-03-20	44.54	45.54	44.13	44.40	31.09	qfq	2,844,793	126,621,161	-1.64%
2024-03-19	42.21	45.99	42.16	45.14	31.61	qfq	5,339,412	238,602,479	6.49%
2024-03-18	41.10	42.39	41.09	42.39	29.68	qfq	2,221,420	93,235,805	3.24%
2024-03-15	41.16	41.51	40.56	41.06	28.75	qfq	1,951,826	79,938,493	-0.96%
2024-03-14	42.80	42.88	40.58	41.46	29.03	qfq	2,149,763	89,642,532	-2.95%
2024-03-13	43.05	43.50	42.55	42.72	29.91	qfq	2,090,792	89,863,142	-1.13%
2024-03-12	42.99	43.50	42.51	43.21	30.25	qfq	2,109,431	90,931,075	0.63%
2024-03-11	42.38	42.96	42.01	42.94	30.07	qfq	1,939,706	82,235,867	-0.05%
2024-03-08	42.01	43.21	41.83	42.96	30.08	qfq	2,320,779	99,071,263	0.77%
2024-03-07	42.81	43.90	41.44	42.63	29.85	qfq	2,972,532	126,572,917	-0.16%
2024-03-06	40.70	44.55	40.40	42.70	29.90	qfq	4,389,258	187,385,677	4.76%
2024-03-05	41.25	42.27	40.58	40.76	28.54	qfq	2,577,251	106,739,355	-3.14%
2024-03-04	42.94	43.30	40.43	42.08	29.46	qfq	4,113,654	171,521,420	-0.82%
2024-03-01	41.24	44.20	41.03	42.43	29.71	qfq	2,990,884	127,962,459	2.66%
2024-02-29	39.08	41.89	39.02	41.33	28.94	qfq	3,492,959	143,034,733	3.04%
2024-02-28	46.18	46.80	40.00	40.11	28.08	qfq	6,103,070	266,146,504	-14.57%
2024-02-27	45.12	47.18	44.53	46.95	32.87	qfq	4,805,221	219,667,778	0.54%
2024-02-26	44.05	48.00	43.51	46.70	32.70	qfq	5,428,368	248,637,869	6.02%
2024-02-23	42.00	44.66	41.03	44.05	30.84	qfq	4,533,803	193,529,790	3.77%
2024-02-22	41.00	42.68	40.62	42.45	29.72	qfq	3,951,352	164,529,406	0.59%
2024-02-21	39.00	45.77	38.00	42.20	29.55	qfq	4,768,682	201,290,419	5.98%
2024-02-20	38.27	40.45	36.50	39.82	27.88	qfq	3,044,587	117,848,519	4.82%
2024-02-19	37.00	40.48	36.71	37.99	26.60	qfq	5,416,632	206,928,860	1.85%
2024-02-08	32.25	38.42	25.74	37.30	26.12	qfq	6,208,960	208,030,204	15.91%
2024-02-07	35.50	36.68	31.69	32.18	22.53	qfq	5,669,084	190,789,225	-9.35%
2024-02-06	32.40	37.68	31.45	35.50	24.86	qfq	3,261,650	111,006,403	6.70%
2024-02-05	37.00	37.38	32.46	33.27	23.29	qfq	2,714,093	93,010,536	-11.77%
2024-02-02	39.72	41.27	36.42	37.71	26.40	qfq	2,896,455	111,600,412	-7.98%
2024-02-01	43.21	43.21	39.80	40.98	28.69	qfq	3,126,172	127,532,251	-2.66%
2024-01-31	43.53	45.57	41.60	42.10	29.48	qfq	2,853,934	122,682,711	-6.44%
2024-01-30	45.79	47.15	44.02	45.00	31.51	qfq	1,745,901	79,988,739	-2.13%
2024-01-29	48.36	48.87	44.80	45.98	32.19	qfq	2,161,969	99,701,381	-3.91%
2024-01-26	49.30	50.12	47.58	47.85	33.50	qfq	1,820,446	88,737,175	-3.64%
2024-01-25	49.49	50.80	48.00	49.66	34.77	qfq	2,691,139	133,366,006	0.02%
2024-01-24	51.33	52.79	48.16	49.65	34.76	qfq	2,144,476	106,173,356	-3.27%
2024-01-23	51.00	52.70	49.25	51.33	35.94	qfq	3,167,256	160,936,690	0.25%
2024-01-22	55.30	55.80	50.03	51.20	35.85	qfq	2,462,960	129,827,366	-6.99%
2024-01-19	55.35	57.27	54.20	55.05	38.54	qfq	2,394,216	132,878,013	-0.99%
2024-01-18	53.50	57.00	51.51	55.60	38.93	qfq	3,372,239	181,102,398	3.46%
2024-01-17	56.55	56.74	53.44	53.74	37.63	qfq	1,801,732	98,703,780	-4.97%
2024-01-16	57.89	58.40	55.11	56.55	39.59	qfq	2,404,747	135,303,585	-1.96%
2024-01-15	54.78	59.02	54.00	57.68	40.39	qfq	3,736,651	212,551,728	5.22%
2024-01-12	56.57	56.86	54.00	54.82	38.38	qfq	2,274,876	125,853,876	-3.57%
2024-01-11	54.56	58.70	54.00	56.85	39.80	qfq	2,886,712	164,157,351	1.79%
2024-01-10	59.59	59.59	54.97	55.85	39.10	qfq	3,543,355	202,618,355	-4.98%
2024-01-09	57.80	60.78	56.87	58.78	41.16	qfq	3,626,864	213,454,339	1.00%
2024-01-08	57.00	59.41	56.50	58.20	40.75	qfq	4,202,194	243,463,689	2.11%
2024-01-05	61.98	62.34	56.12	57.00	39.91	qfq	5,463,817	323,172,024	-5.00%
2024-01-04	59.67	60.86	58.20	60.00	42.01	qfq	3,605,663	215,065,551	0.93%
2024-01-03	65.00	65.00	59.00	59.45	41.63	qfq	5,083,240	310,340,203	-8.96%
2024-01-02	65.00	68.90	62.36	65.30	45.72	qfq	5,501,099	360,322,337	0.46%
2023-12-29	58.49	68.20	58.01	65.00	45.51	qfq	6,275,588	399,001,331	8.70%
2023-12-28	63.00	63.23	56.75	59.80	41.87	qfq	6,761,030	399,634,379	-3.53%
2023-12-27	55.00	65.75	53.00	61.99	43.40	qfq	6,910,745	407,338,280	13.12%
2023-12-26	56.57	58.21	54.57	54.80	38.37	qfq	3,617,644	203,380,106	-1.79%
2023-12-25	53.17	56.35	52.60	55.80	39.07	qfq	4,683,627	256,216,318	4.89%
2023-12-22	57.00	59.44	52.03	53.20	37.25	qfq	6,834,427	382,246,707	-4.95%
2023-12-21	56.24	57.10	54.26	55.97	39.19	qfq	4,553,714	253,361,672	-0.41%
2023-12-20	58.55	59.99	55.69	56.20	39.35	qfq	6,047,030	346,350,300	-3.39%
2023-12-19	56.60	60.00	55.55	58.17	40.73	qfq	7,966,801	457,064,308	2.88%
2023-12-18	54.25	58.30	52.88	56.54	39.59	qfq	8,756,224	488,670,897	5.94%
2023-12-15	47.01	53.90	47.01	53.37	37.37	qfq	9,149,261	469,408,763	13.53%
2023-12-14	49.00	49.67	46.61	47.01	32.92	qfq	3,690,247	176,995,659	-4.33%
2023-12-13	50.66	51.30	49.00	49.14	34.41	qfq	3,576,058	177,962,529	-2.98%
2023-12-12	48.62	51.94	48.04	50.65	35.46	qfq	6,756,544	338,413,132	3.45%
2023-12-11	47.81	50.85	46.55	48.96	34.28	qfq	8,669,204	422,755,285	2.81%
2023-12-08	42.60	48.49	42.18	47.62	33.34	qfq	8,998,096	416,086,920	14.31%
2023-12-07	41.30	42.71	41.11	41.66	29.17	qfq	1,688,000	70,619,183	0.36%
2023-12-06	41.04	41.85	41.00	41.51	29.06	qfq	1,011,346	41,911,481	0.56%
2023-12-05	41.40	41.77	41.01	41.28	28.90	qfq	1,456,096	60,286,427	-0.82%
2023-12-04	41.70	42.48	41.50	41.62	29.14	qfq	1,376,317	57,705,612	-0.67%
2023-12-01	42.31	42.60	41.63	41.90	29.34	qfq	1,124,269	47,098,980	-0.95%
2023-11-30	42.97	43.00	41.40	42.30	29.62	qfq	1,587,649	66,699,623	-1.54%
2023-11-29	43.75	44.41	42.70	42.96	30.08	qfq	1,425,260	61,685,586	-1.96%
2023-11-28	43.76	45.00	43.50	43.82	30.68	qfq	1,605,501	70,801,424	-1.35%
2023-11-27	43.11	45.38	43.06	44.42	31.10	qfq	2,103,748	92,998,695	1.67%
2023-11-24	44.00	44.29	43.23	43.69	30.59	qfq	1,951,996	85,287,960	-1.95%
2023-11-23	42.55	45.30	42.30	44.56	31.20	qfq	3,574,291	158,358,999	5.07%
2023-11-22	43.70	43.70	42.35	42.41	29.69	qfq	1,852,504	79,456,635	-2.95%
2023-11-21	45.41	45.75	43.45	43.70	30.60	qfq	2,816,616	124,081,948	-3.74%
2023-11-20	44.79	45.66	43.95	45.40	31.79	qfq	3,659,584	164,373,914	0.93%
2023-11-17	44.99	45.90	44.81	44.98	31.49	qfq	2,927,085	132,263,330	-0.09%
2023-11-16	45.26	45.75	44.20	45.02	31.52	qfq	4,100,663	184,580,599	-2.76%
2023-11-15	46.02	47.89	45.54	46.30	32.42	qfq	7,897,369	368,766,727	1.09%
2023-11-14	43.24	49.26	43.24	45.80	32.07	qfq	8,020,298	366,386,958	8.63%
2023-11-13	42.01	42.40	41.30	42.16	29.52	qfq	1,697,415	70,775,227	1.32%
2023-11-10	41.93	42.30	41.54	41.61	29.13	qfq	1,359,000	56,788,211	-1.00%
2023-11-09	42.91	43.36	41.88	42.03	29.43	qfq	2,199,449	93,140,534	-2.37%
2023-11-08	43.90	44.09	42.51	43.05	30.14	qfq	3,456,743	149,226,520	-1.53%
2023-11-07	42.25	44.56	42.25	43.72	30.61	qfq	4,799,322	209,544,526	3.43%
2023-11-06	41.20	42.34	41.20	42.27	29.60	qfq	2,149,507	90,199,211	2.15%
2023-11-03	41.20	42.15	41.01	41.38	28.97	qfq	1,800,865	75,026,919	0.61%
2023-11-02	42.61	43.00	41.08	41.13	28.80	qfq	2,552,420	107,154,945	-1.88%
2023-11-01	41.73	43.46	41.73	41.92	29.35	qfq	2,733,540	115,729,507	0.10%
2023-10-31	41.60	42.60	41.30	41.88	29.32	qfq	3,035,532	127,357,259	0.43%
2023-10-30	40.71	42.25	40.00	41.70	29.20	qfq	3,566,882	146,997,292	2.16%
2023-10-27	41.21	41.88	40.50	40.82	28.58	qfq	3,817,541	156,689,367	-2.72%
2023-10-26	38.24	43.30	37.71	41.96	29.38	qfq	8,364,081	341,891,599	14.77%
2023-10-25	35.06	36.75	35.06	36.56	25.60	qfq	1,707,464	61,636,952	4.31%
2023-10-24	33.22	35.20	33.15	35.05	24.54	qfq	1,488,006	51,285,828	5.51%
2023-10-23	35.31	35.48	33.10	33.22	23.26	qfq	1,447,800	49,234,318	-6.03%
2023-10-20	36.01	36.75	35.35	35.35	24.75	qfq	1,289,254	46,374,320	-1.83%
2023-10-19	36.00	36.97	35.80	36.01	25.21	qfq	999,300	36,326,804	-0.30%
2023-10-18	37.30	37.44	36.12	36.12	25.29	qfq	1,368,501	49,850,369	-3.58%
2023-10-17	37.59	37.62	36.52	37.46	26.23	qfq	1,200,468	44,592,972	0.86%
2023-10-16	39.04	39.08	36.82	37.14	26.00	qfq	1,914,695	71,976,475	-3.93%
2023-10-13	38.42	38.88	38.22	38.66	27.07	qfq	1,183,646	45,640,698	0.34%
2023-10-12	39.40	39.78	38.41	38.53	26.98	qfq	1,721,178	66,758,838	-1.73%
2023-10-11	38.07	39.85	37.94	39.21	27.45	qfq	2,688,577	105,204,356	2.99%
2023-10-10	38.50	38.83	37.91	38.07	26.66	qfq	1,294,200	49,371,985	-0.96%
2023-10-09	39.18	39.50	38.33	38.44	26.91	qfq	1,855,112	71,707,219	-2.95%
2023-09-28	37.59	39.97	37.40	39.61	27.73	qfq	3,877,791	152,026,410	5.60%
2023-09-27	37.18	37.98	37.10	37.51	26.26	qfq	1,109,122	41,723,394	0.46%
2023-09-26	37.51	37.85	37.18	37.34	26.14	qfq	847,505	31,771,140	-1.22%
2023-09-25	37.61	37.97	37.38	37.80	26.47	qfq	979,077	36,905,835	0.27%
2023-09-22	37.23	37.84	36.17	37.70	26.40	qfq	1,694,929	63,135,375	2.36%
2023-09-21	36.83	37.19	36.55	36.83	25.79	qfq	863,778	31,837,400	-0.22%
2023-09-20	36.82	37.45	36.82	36.91	25.84	qfq	788,100	29,212,715	-0.08%
2023-09-19	38.00	38.01	36.81	36.94	25.86	qfq	1,471,816	54,545,650	-2.84%
2023-09-18	37.15	38.76	36.81	38.02	26.62	qfq	1,606,015	61,116,170	2.15%
2023-09-15	37.56	37.75	36.87	37.22	26.06	qfq	1,042,222	38,863,313	-0.53%
2023-09-14	38.01	38.25	37.12	37.42	26.20	qfq	996,572	37,449,157	-1.01%
2023-09-13	38.65	38.76	37.46	37.80	26.47	qfq	1,353,811	51,343,927	-2.60%
2023-09-12	39.19	39.74	38.60	38.81	27.17	qfq	1,123,842	43,789,726	-1.47%
2023-09-11	39.55	39.92	39.00	39.39	27.58	qfq	1,500,483	59,198,032	1.05%
2023-09-08	38.50	39.43	38.43	38.98	27.29	qfq	1,597,613	62,280,005	0.31%
2023-09-07	41.20	41.20	38.80	38.86	27.21	qfq	2,953,583	116,936,344	-5.70%
2023-09-06	40.89	41.40	40.50	41.21	28.85	qfq	1,750,560	71,786,585	-0.65%
2023-09-05	41.47	41.95	40.65	41.48	29.04	qfq	1,955,973	80,622,671	0.68%
2023-09-04	41.50	41.92	40.30	41.20	28.85	qfq	2,154,400	88,000,241	-0.75%
2023-09-01	41.36	41.92	41.01	41.51	29.06	qfq	1,666,285	69,125,467	-0.22%
2023-08-31	41.41	42.21	41.27	41.60	29.13	qfq	2,706,712	112,881,765	-0.60%
2023-08-30	40.22	42.44	40.22	41.85	29.30	qfq	4,658,901	193,720,317	3.33%
2023-08-29	36.90	40.75	36.90	40.50	28.36	qfq	4,974,614	196,504,143	8.90%
2023-08-28	39.05	39.28	36.69	37.19	26.04	qfq	4,128,199	158,520,585	2.37%
2023-08-25	39.00	39.18	35.80	36.33	25.44	qfq	3,848,835	143,218,380	-7.72%
2023-08-24	38.13	39.80	37.30	39.37	27.57	qfq	3,053,146	118,731,294	2.79%
2023-08-23	39.39	39.89	38.10	38.30	26.82	qfq	2,102,218	81,745,216	-2.84%
2023-08-22	40.75	40.75	37.90	39.42	27.60	qfq	4,060,863	158,890,153	-3.33%
2023-08-21	41.06	41.80	40.62	40.78	28.55	qfq	2,506,322	102,882,072	-1.26%
2023-08-18	41.00	42.30	40.62	41.30	28.92	qfq	4,791,776	199,939,994	0.73%
2023-08-17	39.69	41.13	39.69	41.00	28.71	qfq	3,579,602	145,429,811	1.51%
2023-08-16	41.40	42.48	40.20	40.39	28.28	qfq	4,540,858	187,066,390	-1.73%
2023-08-15	41.27	42.65	40.38	41.10	28.78	qfq	5,480,436	226,729,867	-1.65%
2023-08-14	39.40	41.98	39.18	41.79	29.26	qfq	5,491,919	224,497,264	4.14%
2023-08-11	39.38	40.79	39.05	40.13	28.10	qfq	4,939,974	198,602,446	1.34%
2023-08-10	39.50	41.49	39.30	39.60	27.73	qfq	5,661,226	227,853,471	0.25%
2023-08-09	39.33	39.78	38.50	39.50	27.66	qfq	3,954,821	155,045,949	0.46%
2023-08-08	37.47	39.32	37.40	39.32	27.53	qfq	3,966,078	153,031,585	4.57%
2023-08-07	37.20	37.87	37.03	37.60	26.33	qfq	1,487,353	55,684,215	0.86%
2023-08-04	36.75	37.37	36.75	37.28	26.10	qfq	1,325,896	49,214,318	1.44%
2023-08-03	37.04	37.38	36.63	36.75	25.73	qfq	1,645,955	60,842,177	-1.02%
2023-08-02	37.39	37.39	36.90	37.13	26.00	qfq	1,464,599	54,302,328	-0.99%
2023-08-01	38.70	38.70	37.28	37.50	26.26	qfq	1,973,803	74,302,224	-1.60%
2023-07-31	37.86	38.47	37.82	38.11	26.68	qfq	1,729,846	66,006,977	0.00%
2023-07-28	37.95	38.50	36.97	38.11	26.68	qfq	2,627,888	98,762,210	-1.04%
2023-07-27	39.33	39.58	38.48	38.51	26.96	qfq	2,352,554	91,804,958	1.08%
2023-07-26	39.90	39.91	37.00	38.10	26.68	qfq	3,541,615	137,440,168	-4.73%
2023-07-25	39.75	40.18	39.33	39.99	28.00	qfq	2,631,292	104,813,014	0.73%
2023-07-24	40.08	40.08	38.70	39.70	27.80	qfq	3,105,936	122,283,247	-1.76%
2023-07-21	39.60	41.90	39.02	40.41	28.29	qfq	4,727,411	191,778,439	1.25%
2023-07-20	39.47	40.68	38.84	39.91	27.94	qfq	4,164,565	166,622,844	1.06%
2023-07-19	38.98	40.40	38.52	39.49	27.65	qfq	3,013,158	118,295,858	0.38%
2023-07-18	39.75	39.78	39.29	39.34	27.54	qfq	1,496,692	59,106,531	0.15%