SECURITY DETAIL · RAW DATA

固高科技301510.SZ

ASZSECNYSTOCK

最近收盘价26.102026-07-17

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）13,057,821

成交额（元）353,371,213

日线记录706

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 706 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-10	2026-06-18	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-03	2025-07-11	cash_dividend	0.039	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-04	2024-07-11	cash_dividend	0.0375	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 706 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	28.28	28.48	26.00	26.10	26.10	qfq	13,057,821	353,371,213	-8.00%
2026-07-16	29.30	29.63	28.14	28.37	28.37	qfq	10,610,713	305,829,295	-4.28%
2026-07-15	30.48	30.70	29.10	29.64	29.64	qfq	9,432,657	280,593,148	-2.05%
2026-07-14	30.50	30.78	29.30	30.26	30.26	qfq	10,543,621	317,261,907	-0.95%
2026-07-13	32.60	32.93	30.36	30.55	30.55	qfq	13,040,772	409,227,649	-7.20%
2026-07-10	32.38	34.98	32.38	32.92	32.92	qfq	13,761,017	465,891,997	1.17%
2026-07-09	32.71	33.00	31.43	32.54	32.54	qfq	9,241,405	296,907,300	0.09%
2026-07-08	33.28	33.90	31.89	32.51	32.51	qfq	13,461,319	439,670,756	-1.93%
2026-07-07	34.63	35.32	32.99	33.15	33.15	qfq	12,301,315	417,716,398	-4.19%
2026-07-06	36.00	36.00	34.20	34.60	34.60	qfq	16,484,500	575,752,938	-3.30%
2026-07-03	33.65	36.68	33.46	35.78	35.78	qfq	21,996,818	774,548,818	7.25%
2026-07-02	33.50	35.06	33.10	33.36	33.36	qfq	15,018,831	510,775,762	-0.39%
2026-07-01	31.93	35.58	31.66	33.49	33.49	qfq	15,657,891	527,180,974	4.89%
2026-06-30	30.80	32.02	30.30	31.93	31.93	qfq	8,754,942	274,722,368	4.69%
2026-06-29	31.11	31.40	29.46	30.50	30.50	qfq	11,057,697	336,420,457	-2.56%
2026-06-26	32.43	32.93	31.25	31.30	31.30	qfq	9,836,631	314,348,443	-4.75%
2026-06-25	34.02	34.25	32.62	32.86	32.86	qfq	10,181,959	338,292,568	-3.58%
2026-06-24	33.72	34.50	32.71	34.08	34.08	qfq	13,719,870	463,666,877	1.85%
2026-06-23	33.85	34.35	32.80	33.46	33.46	qfq	11,398,217	382,603,680	-0.51%
2026-06-22	36.00	36.20	28.84	33.63	33.63	qfq	20,099,439	683,052,566	-6.71%
2026-06-18	35.53	36.53	35.53	36.05	36.05	qfq	13,437,558	483,832,191	1.81%
2026-06-17	35.15	36.36	34.54	35.41	35.36	qfq	14,376,643	507,983,465	0.31%
2026-06-16	35.53	35.93	34.85	35.30	35.25	qfq	12,835,128	452,785,797	-0.65%
2026-06-15	32.50	35.71	32.50	35.53	35.48	qfq	19,145,093	654,783,886	9.16%
2026-06-12	32.54	33.70	32.10	32.55	32.50	qfq	12,594,763	412,177,825	2.39%
2026-06-11	32.10	32.80	31.45	31.79	31.75	qfq	9,835,900	313,085,727	-1.88%
2026-06-10	33.50	33.94	32.03	32.40	32.35	qfq	11,670,253	381,531,933	-4.31%
2026-06-09	34.21	34.48	33.08	33.86	33.81	qfq	11,468,427	385,769,913	-0.79%
2026-06-08	34.00	35.20	33.43	34.13	34.08	qfq	15,424,415	530,304,995	-2.49%
2026-06-05	33.71	36.04	32.70	35.00	34.95	qfq	16,934,800	583,701,935	3.55%
2026-06-04	33.80	34.48	33.57	33.80	33.75	qfq	11,048,338	375,941,916	-0.32%
2026-06-03	32.51	35.26	32.42	33.91	33.86	qfq	17,599,518	599,062,260	3.95%
2026-06-02	32.22	33.25	31.27	32.62	32.57	qfq	14,481,059	469,262,083	1.68%
2026-06-01	33.40	33.87	32.02	32.08	32.03	qfq	13,495,567	439,957,464	-2.96%
2026-05-29	35.89	36.26	32.78	33.06	33.01	qfq	14,035,786	476,207,525	-7.99%
2026-05-28	36.41	36.42	34.84	35.93	35.88	qfq	11,602,728	413,572,216	-1.37%
2026-05-27	38.35	38.37	36.15	36.43	36.38	qfq	13,927,507	516,018,318	-5.20%
2026-05-26	39.40	40.08	38.00	38.43	38.38	qfq	16,935,595	662,461,551	-5.41%
2026-05-25	40.06	41.35	39.90	40.63	40.57	qfq	11,105,513	449,085,169	1.60%
2026-05-22	39.67	40.50	39.24	39.99	39.93	qfq	11,672,915	465,992,077	1.14%
2026-05-21	41.31	41.93	39.50	39.54	39.48	qfq	17,155,041	699,596,250	-3.89%
2026-05-20	41.30	42.38	40.53	41.14	41.08	qfq	12,887,358	529,918,250	-1.27%
2026-05-19	42.28	42.70	41.02	41.67	41.61	qfq	15,891,722	663,210,982	0.70%
2026-05-18	40.50	42.08	39.93	41.38	41.32	qfq	16,311,735	673,076,510	1.15%
2026-05-15	39.64	42.15	39.64	40.91	40.85	qfq	18,899,497	779,777,724	3.05%
2026-05-14	40.90	41.08	39.60	39.70	39.64	qfq	11,572,476	465,929,531	-2.29%
2026-05-13	39.82	41.30	39.20	40.63	40.57	qfq	12,854,975	517,455,517	0.99%
2026-05-12	40.82	41.60	39.87	40.23	40.17	qfq	12,051,763	488,723,435	-2.16%
2026-05-11	40.66	41.50	39.03	41.12	41.06	qfq	17,702,416	716,520,195	1.16%
2026-05-08	39.85	41.60	39.85	40.65	40.59	qfq	15,061,041	616,796,950	1.14%
2026-05-07	39.10	41.20	39.06	40.19	40.13	qfq	16,968,633	683,682,671	2.34%
2026-05-06	38.60	40.33	38.01	39.27	39.21	qfq	21,179,130	826,922,260	1.58%
2026-04-30	38.22	39.78	38.00	38.66	38.61	qfq	16,380,393	636,667,179	1.74%
2026-04-29	37.90	39.03	37.30	38.00	37.95	qfq	15,474,407	589,142,771	0.80%
2026-04-28	39.97	39.99	37.52	37.70	37.65	qfq	22,094,911	845,885,806	-5.13%
2026-04-27	36.45	41.22	36.45	39.74	39.68	qfq	35,722,537	1,430,288,558	11.19%
2026-04-24	34.25	37.00	34.03	35.74	35.69	qfq	27,091,971	972,821,698	10.04%
2026-04-23	32.07	33.65	32.07	32.48	32.43	qfq	10,740,224	353,329,022	2.53%
2026-04-22	31.01	31.85	30.93	31.68	31.64	qfq	4,960,538	156,666,909	1.51%
2026-04-21	31.35	31.37	30.90	31.21	31.17	qfq	4,038,143	125,593,705	-0.76%
2026-04-20	31.80	31.96	31.36	31.45	31.41	qfq	5,497,613	173,453,057	-0.73%
2026-04-17	30.78	31.85	30.70	31.68	31.64	qfq	7,170,077	224,974,909	2.42%
2026-04-16	30.65	31.01	30.40	30.93	30.89	qfq	4,907,256	151,053,223	1.38%
2026-04-15	31.14	31.20	30.41	30.51	30.47	qfq	4,604,700	141,723,234	-0.97%
2026-04-14	30.50	30.86	30.40	30.81	30.77	qfq	4,484,853	137,453,350	1.62%
2026-04-13	30.51	30.79	30.27	30.32	30.28	qfq	4,350,845	132,543,343	-1.62%
2026-04-10	30.63	31.20	30.63	30.82	30.78	qfq	4,420,606	136,752,985	1.58%
2026-04-09	30.80	30.80	30.27	30.34	30.30	qfq	4,002,527	121,988,721	-2.51%
2026-04-08	30.70	31.13	30.34	31.12	31.08	qfq	5,691,298	175,650,229	4.57%
2026-04-07	29.70	29.99	29.40	29.76	29.72	qfq	2,581,878	76,712,832	0.57%
2026-04-03	29.95	30.06	29.50	29.59	29.55	qfq	2,949,237	87,777,429	-0.94%
2026-04-02	30.76	30.76	29.59	29.87	29.83	qfq	3,881,200	116,587,473	-2.96%
2026-04-01	30.81	30.91	30.30	30.78	30.74	qfq	3,849,529	117,974,781	2.60%
2026-03-31	30.40	30.85	29.93	30.00	29.96	qfq	3,209,618	97,415,182	-1.06%
2026-03-30	30.25	30.48	29.88	30.32	30.28	qfq	3,373,700	101,873,402	-1.49%
2026-03-27	29.68	30.83	29.60	30.78	30.74	qfq	3,841,837	116,634,770	1.85%
2026-03-26	30.95	31.29	29.95	30.22	30.18	qfq	4,267,000	130,500,432	-2.52%
2026-03-25	30.53	31.30	30.46	31.00	30.96	qfq	4,818,305	149,029,441	2.48%
2026-03-24	30.66	30.85	29.46	30.25	30.21	qfq	5,357,849	160,788,516	0.50%
2026-03-23	31.10	31.73	29.81	30.10	30.06	qfq	7,047,452	216,898,036	-4.75%
2026-03-20	32.67	33.00	31.60	31.60	31.56	qfq	4,563,344	147,522,200	-2.80%
2026-03-19	33.00	33.09	32.38	32.51	32.46	qfq	4,739,908	154,917,516	-2.69%
2026-03-18	32.97	33.50	32.76	33.41	33.36	qfq	3,942,538	130,502,013	1.61%
2026-03-17	34.07	34.12	32.80	32.88	32.83	qfq	5,007,734	167,319,882	-3.24%
2026-03-16	33.55	34.00	33.21	33.98	33.93	qfq	3,855,675	129,941,382	1.13%
2026-03-13	33.90	34.27	33.52	33.60	33.55	qfq	4,403,662	149,210,517	-1.44%
2026-03-12	34.36	34.68	33.73	34.09	34.04	qfq	4,925,200	168,066,272	-1.50%
2026-03-11	34.87	35.15	34.45	34.61	34.56	qfq	5,442,862	189,256,219	-0.49%
2026-03-10	34.28	34.99	34.27	34.78	34.73	qfq	6,378,175	220,728,394	3.24%
2026-03-09	33.32	33.98	32.07	33.69	33.64	qfq	8,223,028	269,865,499	-0.62%
2026-03-06	33.40	34.10	33.10	33.90	33.85	qfq	4,930,972	166,484,701	1.50%
2026-03-05	34.20	34.40	33.02	33.40	33.35	qfq	8,207,989	274,960,281	0.09%
2026-03-04	33.43	34.30	33.05	33.37	33.32	qfq	7,447,668	251,351,739	-0.92%
2026-03-03	36.36	36.75	33.68	33.68	33.63	qfq	11,428,678	397,496,142	-6.91%
2026-03-02	37.50	37.67	36.13	36.18	36.13	qfq	11,523,563	422,982,968	-5.63%
2026-02-27	38.80	38.80	38.11	38.34	38.29	qfq	6,035,887	231,484,800	-1.64%
2026-02-26	38.42	39.30	37.92	38.98	38.92	qfq	7,528,140	291,467,952	1.17%
2026-02-25	38.43	38.60	37.85	38.53	38.48	qfq	6,629,906	253,325,745	0.44%
2026-02-24	40.30	40.30	38.18	38.36	38.31	qfq	10,958,707	423,774,869	-2.98%
2026-02-13	39.56	40.16	39.27	39.54	39.48	qfq	8,499,685	338,379,426	-0.25%
2026-02-12	39.21	39.93	39.09	39.64	39.58	qfq	8,609,670	340,797,771	1.05%
2026-02-11	39.95	39.95	39.05	39.23	39.17	qfq	7,152,404	281,854,831	-1.93%
2026-02-10	39.82	40.47	39.63	40.00	39.94	qfq	8,879,318	354,997,904	-0.05%
2026-02-09	37.41	40.91	37.41	40.02	39.96	qfq	18,710,494	741,932,052	8.10%
2026-02-06	36.30	37.59	35.88	37.02	36.97	qfq	7,358,945	271,617,403	1.59%
2026-02-05	36.55	36.75	35.81	36.44	36.39	qfq	5,651,441	204,710,060	-1.03%
2026-02-04	37.23	37.72	36.30	36.82	36.77	qfq	7,273,500	267,676,716	-1.47%
2026-02-03	37.02	37.67	36.72	37.37	37.32	qfq	7,776,804	290,227,413	2.02%
2026-02-02	38.13	38.59	36.61	36.63	36.58	qfq	10,676,058	401,094,052	-4.93%
2026-01-30	38.53	39.18	37.05	38.53	38.48	qfq	11,279,335	428,819,679	-0.41%
2026-01-29	38.63	40.30	38.20	38.69	38.64	qfq	13,198,639	519,480,969	-0.69%
2026-01-28	39.73	39.73	38.50	38.96	38.90	qfq	11,028,291	430,082,090	-2.33%
2026-01-27	38.89	40.30	36.80	39.89	39.83	qfq	18,058,926	699,256,589	1.97%
2026-01-26	39.30	41.55	38.90	39.12	39.06	qfq	18,347,780	733,223,471	0.10%
2026-01-23	38.29	39.25	37.90	39.08	39.02	qfq	11,266,776	435,036,253	2.04%
2026-01-22	38.74	39.47	38.08	38.30	38.25	qfq	9,655,235	373,657,412	-1.14%
2026-01-21	38.31	39.45	38.28	38.74	38.69	qfq	11,354,700	441,804,939	0.21%
2026-01-20	38.86	39.45	38.22	38.66	38.61	qfq	11,099,219	429,137,285	-0.49%
2026-01-19	38.41	39.50	37.82	38.85	38.80	qfq	14,001,789	543,276,083	1.17%
2026-01-16	37.25	38.88	37.15	38.40	38.35	qfq	15,974,877	610,462,875	4.07%
2026-01-15	37.17	37.51	36.13	36.90	36.85	qfq	11,636,024	426,394,706	-0.67%
2026-01-14	37.37	38.49	36.60	37.15	37.10	qfq	16,792,449	631,714,026	-0.96%
2026-01-13	39.46	39.46	37.29	37.51	37.46	qfq	16,185,890	617,715,519	-3.47%
2026-01-12	37.37	39.04	37.00	38.86	38.81	qfq	18,934,859	724,105,229	4.32%
2026-01-09	36.88	37.41	36.60	37.25	37.20	qfq	11,556,201	428,454,052	0.81%
2026-01-08	36.96	37.15	36.61	36.95	36.90	qfq	9,919,276	366,340,969	0.41%
2026-01-07	36.88	37.65	36.59	36.80	36.75	qfq	12,350,954	457,581,641	-0.97%
2026-01-06	37.74	38.18	37.00	37.16	37.11	qfq	13,168,606	493,448,928	-0.67%
2026-01-05	36.95	37.50	36.50	37.41	37.36	qfq	12,642,799	469,244,141	-0.11%
2025-12-31	38.00	38.40	37.16	37.45	37.40	qfq	17,133,037	644,684,885	-3.73%
2025-12-30	36.50	39.19	36.27	38.90	38.85	qfq	25,657,202	975,927,842	5.74%
2025-12-29	35.53	37.58	35.05	36.79	36.74	qfq	19,153,154	696,559,466	3.55%
2025-12-26	35.80	36.14	34.91	35.53	35.48	qfq	13,456,994	477,046,043	-1.28%
2025-12-25	34.80	36.14	34.50	35.99	35.94	qfq	17,645,703	626,678,044	4.11%
2025-12-24	34.50	34.97	34.11	34.57	34.52	qfq	10,895,214	375,730,185	0.79%
2025-12-23	34.66	35.37	33.91	34.30	34.25	qfq	11,122,040	384,957,746	-2.11%
2025-12-22	34.20	35.50	33.96	35.04	34.99	qfq	17,238,721	599,961,182	3.76%
2025-12-19	33.70	34.19	33.56	33.77	33.72	qfq	8,413,756	284,464,094	0.42%
2025-12-18	34.00	34.30	33.62	33.63	33.58	qfq	7,077,852	240,237,593	-1.61%
2025-12-17	33.90	34.37	33.32	34.18	34.13	qfq	9,541,091	323,613,023	0.83%
2025-12-16	34.69	34.75	33.62	33.90	33.85	qfq	9,231,278	314,674,823	-2.53%
2025-12-15	35.69	35.98	34.70	34.78	34.73	qfq	11,869,321	416,985,569	-2.74%
2025-12-12	35.89	36.39	35.12	35.76	35.71	qfq	14,840,539	531,613,548	-0.22%
2025-12-11	37.11	37.20	35.76	35.84	35.79	qfq	20,995,397	759,817,917	-4.25%
2025-12-10	37.00	37.98	36.71	37.43	37.38	qfq	20,596,895	768,967,046	0.48%
2025-12-09	38.73	38.89	36.88	37.25	37.20	qfq	30,580,885	1,149,424,391	-5.93%
2025-12-08	38.61	40.15	37.72	39.60	39.54	qfq	33,970,442	1,316,620,646	-0.78%
2025-12-05	38.00	41.44	37.50	39.91	39.85	qfq	53,481,650	2,122,688,819	-1.65%
2025-12-04	38.01	40.58	36.80	40.58	40.52	qfq	66,470,142	2,623,473,218	19.99%
2025-12-03	34.98	35.55	33.56	33.82	33.77	qfq	16,188,020	555,282,361	-1.86%
2025-12-02	36.00	36.15	34.07	34.46	34.41	qfq	22,527,100	784,367,373	-6.05%
2025-12-01	36.07	36.88	35.41	36.68	36.63	qfq	35,840,446	1,298,669,645	6.32%
2025-11-28	30.27	36.24	29.62	34.50	34.45	qfq	28,837,693	961,961,143	14.24%
2025-11-27	28.99	30.87	28.91	30.20	30.16	qfq	7,101,771	213,184,920	4.10%
2025-11-26	29.41	29.69	28.96	29.01	28.97	qfq	2,563,831	75,169,140	-1.33%
2025-11-25	29.68	29.99	29.39	29.40	29.36	qfq	3,758,054	111,680,373	-0.34%
2025-11-24	29.11	29.75	28.87	29.50	29.46	qfq	3,174,009	93,082,942	2.08%
2025-11-21	29.20	29.70	28.32	28.90	28.86	qfq	5,024,417	145,971,729	-1.43%
2025-11-20	29.95	30.09	29.31	29.32	29.28	qfq	2,463,226	72,756,303	-1.25%
2025-11-19	30.30	30.48	29.59	29.69	29.65	qfq	3,130,163	93,544,141	-1.88%
2025-11-18	30.56	30.71	30.10	30.26	30.22	qfq	3,533,982	106,859,672	-2.07%
2025-11-17	30.80	31.00	30.52	30.90	30.86	qfq	2,594,707	79,722,097	0.39%
2025-11-14	30.67	31.09	30.51	30.78	30.74	qfq	2,633,373	81,227,484	-0.45%
2025-11-13	30.81	31.05	30.50	30.92	30.88	qfq	2,869,829	88,390,873	0.39%
2025-11-12	30.91	31.10	30.49	30.80	30.76	qfq	2,972,888	91,481,328	-0.32%
2025-11-11	31.52	31.78	30.90	30.90	30.86	qfq	3,325,196	103,516,769	-1.84%
2025-11-10	31.50	31.65	31.10	31.48	31.44	qfq	3,054,062	95,740,010	0.45%
2025-11-07	31.98	32.27	31.25	31.34	31.30	qfq	3,734,130	117,542,080	-2.15%
2025-11-06	31.65	32.33	31.51	32.03	31.98	qfq	3,656,861	116,960,576	1.39%
2025-11-05	31.60	32.01	31.35	31.59	31.55	qfq	3,133,155	99,323,954	-1.06%
2025-11-04	32.58	32.60	31.68	31.93	31.88	qfq	3,630,938	116,125,903	-2.24%
2025-11-03	32.68	32.85	32.04	32.66	32.61	qfq	4,530,920	147,164,784	0.00%
2025-10-31	32.15	32.93	32.12	32.66	32.61	qfq	5,080,644	165,826,923	1.11%
2025-10-30	33.19	33.62	32.25	32.30	32.25	qfq	7,432,669	244,594,697	-0.19%
2025-10-29	31.86	32.43	31.71	32.36	32.31	qfq	3,730,550	119,647,785	1.38%
2025-10-28	32.15	32.42	31.77	31.92	31.87	qfq	4,213,409	135,168,552	-0.93%
2025-10-27	31.83	32.99	31.77	32.22	32.17	qfq	6,388,467	206,969,909	2.12%
2025-10-24	31.51	31.70	31.23	31.55	31.51	qfq	3,734,994	117,649,145	1.38%
2025-10-23	31.16	31.29	30.65	31.12	31.08	qfq	3,427,303	106,038,297	-0.54%
2025-10-22	31.00	32.05	30.77	31.29	31.25	qfq	5,714,909	179,597,904	0.55%
2025-10-21	30.48	31.42	30.01	31.12	31.08	qfq	5,741,713	177,144,359	3.18%
2025-10-20	30.35	30.74	29.96	30.16	30.12	qfq	3,963,075	120,298,358	0.53%
2025-10-17	31.40	31.63	30.00	30.00	29.96	qfq	6,531,306	199,897,500	-4.67%
2025-10-16	32.32	32.39	31.32	31.47	31.43	qfq	5,935,781	188,496,136	-3.58%
2025-10-15	32.42	32.65	31.55	32.64	32.59	qfq	6,630,293	213,162,977	0.90%
2025-10-14	34.18	34.92	32.23	32.35	32.30	qfq	10,067,281	336,517,849	-4.29%
2025-10-13	33.00	33.80	32.18	33.80	33.75	qfq	8,363,735	278,583,924	-2.00%
2025-10-10	35.50	35.55	34.37	34.49	34.44	qfq	8,668,906	301,702,667	-3.12%
2025-10-09	34.80	35.98	34.34	35.60	35.55	qfq	11,308,154	399,984,412	2.03%
2025-09-30	35.07	35.44	34.72	34.89	34.84	qfq	7,848,027	275,032,526	-0.40%
2025-09-29	33.24	36.00	32.91	35.03	34.98	qfq	12,384,861	429,315,612	5.67%
2025-09-26	34.50	34.55	33.13	33.15	33.10	qfq	7,754,882	261,431,753	-4.36%
2025-09-25	35.04	35.20	34.46	34.66	34.61	qfq	6,953,938	242,347,769	-0.97%
2025-09-24	33.53	35.04	33.25	35.00	34.95	qfq	9,466,064	326,540,118	3.64%
2025-09-23	34.14	34.51	32.84	33.77	33.72	qfq	8,015,222	267,877,293	-1.40%
2025-09-22	34.25	34.63	33.72	34.25	34.20	qfq	6,451,618	220,324,657	0.32%
2025-09-19	34.88	35.25	33.90	34.14	34.09	qfq	9,224,551	317,947,584	-2.65%
2025-09-18	36.30	36.43	34.50	35.07	35.02	qfq	15,432,631	550,303,275	-3.31%
2025-09-17	35.88	36.70	35.05	36.27	36.22	qfq	16,569,106	599,018,551	1.63%
2025-09-16	34.35	36.09	34.18	35.69	35.64	qfq	16,957,087	598,050,324	4.17%
2025-09-15	33.96	35.02	33.96	34.26	34.21	qfq	7,941,386	274,392,987	1.03%
2025-09-12	34.38	34.65	33.67	33.91	33.86	qfq	8,850,054	302,287,814	-1.37%
2025-09-11	32.76	34.38	32.42	34.38	34.33	qfq	10,959,078	368,469,060	4.47%
2025-09-10	32.90	33.90	32.73	32.91	32.86	qfq	6,965,516	231,641,882	0.03%
2025-09-09	33.70	33.70	32.81	32.90	32.85	qfq	10,605,150	351,364,799	-5.11%
2025-09-08	33.68	34.99	33.52	34.67	34.62	qfq	11,013,669	380,271,148	2.94%
2025-09-05	32.53	33.72	32.40	33.68	33.63	qfq	7,015,899	233,266,152	3.54%
2025-09-04	33.88	34.30	31.90	32.53	32.48	qfq	9,748,172	322,801,032	-3.96%
2025-09-03	34.59	35.40	33.65	33.87	33.82	qfq	9,867,623	338,005,036	-2.11%
2025-09-02	34.25	35.05	32.62	34.60	34.55	qfq	13,872,926	471,294,299	1.26%
2025-09-01	34.35	35.09	33.68	34.17	34.12	qfq	7,309,134	249,709,940	-0.52%
2025-08-29	34.72	35.06	34.19	34.35	34.30	qfq	8,870,258	306,876,065	-0.95%
2025-08-28	33.73	34.70	33.00	34.68	34.63	qfq	11,052,934	374,887,134	2.76%
2025-08-27	34.78	35.46	33.75	33.75	33.70	qfq	10,919,137	379,864,968	-2.68%
2025-08-26	35.10	35.42	34.60	34.68	34.63	qfq	8,426,215	293,614,938	-2.01%
2025-08-25	35.00	36.19	34.75	35.39	35.34	qfq	15,651,790	555,882,864	2.82%
2025-08-22	34.00	34.56	33.97	34.42	34.37	qfq	8,261,155	283,776,057	0.91%
2025-08-21	34.94	35.05	33.85	34.11	34.06	qfq	9,061,997	311,039,468	-1.90%
2025-08-20	34.52	35.09	34.03	34.77	34.72	qfq	9,044,787	311,882,576	-0.17%
2025-08-19	34.28	35.47	33.71	34.83	34.78	qfq	13,389,763	463,018,138	1.60%
2025-08-18	34.74	34.80	33.90	34.28	34.23	qfq	13,278,334	455,469,061	0.06%
2025-08-15	32.02	34.38	32.02	34.26	34.21	qfq	15,632,852	522,708,320	6.73%
2025-08-14	32.89	33.03	31.82	32.10	32.05	qfq	7,472,526	242,148,571	-2.40%
2025-08-13	32.70	33.18	32.45	32.89	32.84	qfq	8,690,321	284,413,740	0.52%
2025-08-12	32.50	33.25	32.31	32.72	32.67	qfq	7,127,200	233,586,649	0.62%
2025-08-11	31.76	33.15	31.76	32.52	32.47	qfq	8,633,624	281,309,773	2.39%
2025-08-08	32.20	32.38	31.66	31.76	31.72	qfq	5,274,698	168,447,230	-1.49%
2025-08-07	32.68	32.73	32.08	32.24	32.19	qfq	7,631,378	246,463,276	-1.65%
2025-08-06	32.30	32.85	31.98	32.78	32.73	qfq	11,667,667	379,160,174	2.50%
2025-08-05	31.59	32.36	31.50	31.98	31.93	qfq	9,000,429	286,880,960	1.81%
2025-08-04	30.01	31.46	29.85	31.41	31.37	qfq	6,711,652	206,739,735	4.11%
2025-08-01	30.30	30.58	29.82	30.17	30.13	qfq	4,674,102	141,147,969	-0.40%
2025-07-31	30.35	30.90	30.03	30.29	30.25	qfq	5,655,046	172,911,037	-0.36%
2025-07-30	31.16	31.30	30.18	30.40	30.36	qfq	7,533,116	230,526,947	-2.88%
2025-07-29	31.13	31.36	30.93	31.30	31.26	qfq	4,174,522	129,955,503	0.00%
2025-07-28	31.47	31.79	31.08	31.30	31.26	qfq	5,118,316	160,893,676	-0.60%
2025-07-25	31.13	31.50	30.97	31.49	31.45	qfq	5,011,600	156,591,031	1.12%
2025-07-24	30.88	31.49	30.88	31.14	31.10	qfq	4,813,200	150,160,129	0.74%
2025-07-23	31.02	31.31	30.85	30.91	30.87	qfq	4,752,936	147,601,674	-0.83%
2025-07-22	31.29	31.54	30.94	31.17	31.13	qfq	5,737,376	178,792,394	-0.83%
2025-07-21	31.66	31.86	31.05	31.43	31.39	qfq	8,196,800	257,144,135	0.35%
2025-07-18	31.48	31.58	30.98	31.32	31.28	qfq	6,692,100	208,803,959	-0.60%
2025-07-17	31.01	31.90	30.73	31.51	31.47	qfq	10,450,600	328,371,171	1.32%
2025-07-16	30.50	31.15	30.20	31.10	31.06	qfq	9,179,303	283,396,511	2.30%
2025-07-15	30.16	30.80	30.01	30.40	30.36	qfq	7,389,800	224,504,851	0.63%
2025-07-14	30.27	30.57	30.00	30.21	30.17	qfq	5,774,000	174,558,209	0.37%
2025-07-11	29.51	30.34	29.22	30.10	30.06	qfq	7,223,300	216,339,808	1.65%
2025-07-10	29.45	29.75	29.25	29.61	29.53	qfq	3,832,100	113,042,384	0.41%
2025-07-09	29.39	29.89	29.39	29.49	29.41	qfq	5,198,900	154,068,298	0.34%
2025-07-08	28.70	29.39	28.68	29.39	29.31	qfq	3,968,000	115,748,313	2.40%
2025-07-07	28.89	28.99	28.54	28.70	28.62	qfq	3,386,300	97,133,596	-0.66%
2025-07-04	29.33	29.34	28.81	28.89	28.81	qfq	4,177,000	121,212,738	-1.50%
2025-07-03	29.37	29.75	29.02	29.33	29.25	qfq	3,737,878	109,659,977	-0.34%
2025-07-02	30.00	30.10	29.25	29.43	29.35	qfq	4,961,500	146,617,219	-2.23%
2025-07-01	30.06	30.29	29.76	30.10	30.02	qfq	4,035,956	121,123,664	0.17%
2025-06-30	29.86	30.33	29.81	30.05	29.97	qfq	4,712,844	141,908,020	0.84%
2025-06-27	29.77	30.09	29.63	29.80	29.72	qfq	4,222,648	126,316,785	0.10%
2025-06-26	30.24	30.30	29.71	29.77	29.69	qfq	6,192,000	185,956,113	-1.33%
2025-06-25	29.80	30.23	29.60	30.17	30.09	qfq	8,196,014	245,846,509	1.21%
2025-06-24	28.60	29.85	28.60	29.81	29.73	qfq	7,343,440	216,206,846	4.56%
2025-06-23	28.02	28.63	27.92	28.51	28.43	qfq	3,193,967	90,860,725	1.24%
2025-06-20	28.62	29.00	28.14	28.16	28.08	qfq	3,815,626	108,434,430	-1.54%
2025-06-19	28.84	29.38	28.50	28.60	28.52	qfq	5,415,679	156,859,670	-1.48%
2025-06-18	28.85	29.17	28.60	29.03	28.95	qfq	3,187,700	92,043,829	0.28%
2025-06-17	28.98	29.16	28.80	28.95	28.87	qfq	2,513,100	72,746,983	-0.21%
2025-06-16	28.65	29.05	28.51	29.01	28.93	qfq	3,430,500	99,055,670	1.04%
2025-06-13	29.47	29.47	28.68	28.71	28.63	qfq	5,542,080	160,433,007	-2.58%
2025-06-12	29.42	29.74	29.08	29.47	29.39	qfq	3,623,999	106,806,626	-0.34%
2025-06-11	29.48	29.80	29.36	29.57	29.49	qfq	4,028,040	119,273,146	0.41%
2025-06-10	30.51	30.65	29.01	29.45	29.37	qfq	7,084,900	210,161,820	-3.16%
2025-06-09	29.90	30.96	29.75	30.41	30.33	qfq	8,996,956	274,273,401	2.32%
2025-06-06	30.00	30.02	29.51	29.72	29.64	qfq	3,903,800	116,010,199	-1.00%
2025-06-05	29.51	30.14	29.32	30.02	29.94	qfq	5,771,900	171,940,976	1.76%
2025-06-04	29.46	29.79	29.32	29.50	29.42	qfq	3,229,579	95,377,475	0.27%
2025-06-03	29.30	29.76	29.23	29.42	29.34	qfq	3,449,200	101,825,203	-0.51%
2025-05-30	30.40	30.40	29.45	29.57	29.49	qfq	4,590,300	136,605,139	-3.33%
2025-05-29	30.19	30.91	30.16	30.59	30.51	qfq	4,003,900	122,768,017	1.09%
2025-05-28	30.56	30.80	30.06	30.26	30.18	qfq	2,840,400	86,114,850	-0.69%
2025-05-27	31.14	31.27	30.33	30.47	30.39	qfq	3,658,100	111,868,120	-2.56%
2025-05-26	30.88	31.45	30.75	31.27	31.18	qfq	2,945,952	91,857,367	1.30%
2025-05-23	31.38	31.95	30.85	30.87	30.79	qfq	4,334,800	135,862,534	-1.84%
2025-05-22	31.90	32.21	31.44	31.45	31.36	qfq	3,816,300	121,256,111	-1.90%
2025-05-21	32.28	32.99	31.41	32.06	31.97	qfq	6,971,117	223,641,954	-0.99%
2025-05-20	32.72	32.78	32.16	32.38	32.29	qfq	4,206,300	136,501,923	-1.01%
2025-05-19	32.78	32.91	31.82	32.71	32.62	qfq	4,705,730	152,252,751	-0.34%
2025-05-16	32.35	33.48	32.25	32.82	32.73	qfq	5,043,711	166,543,228	1.36%
2025-05-15	33.18	33.25	32.30	32.38	32.29	qfq	4,497,200	146,758,372	-2.65%
2025-05-14	33.57	33.98	33.12	33.26	33.17	qfq	5,519,400	184,630,222	-1.25%
2025-05-13	34.83	34.88	33.60	33.68	33.59	qfq	5,965,400	203,471,550	-0.80%
2025-05-12	33.77	34.07	33.37	33.95	33.86	qfq	7,316,900	247,298,606	2.41%
2025-05-09	33.50	33.80	32.60	33.15	33.06	qfq	8,497,618	280,934,868	-1.40%
2025-05-08	33.99	34.80	33.52	33.62	33.53	qfq	17,024,026	578,662,023	-6.22%
2025-05-07	36.20	36.70	35.06	35.85	35.75	qfq	9,967,589	357,627,348	0.28%
2025-05-06	35.14	35.79	34.71	35.75	35.65	qfq	9,885,500	348,797,349	2.26%
2025-04-30	34.70	35.28	33.61	34.96	34.86	qfq	9,356,922	323,824,175	2.43%
2025-04-29	32.32	34.27	32.31	34.13	34.04	qfq	10,174,427	339,647,000	6.99%
2025-04-28	32.79	32.88	31.71	31.90	31.81	qfq	5,418,400	173,640,140	-2.71%
2025-04-25	33.45	33.70	32.38	32.79	32.70	qfq	7,536,420	247,341,683	-1.09%
2025-04-24	32.78	34.70	32.51	33.15	33.06	qfq	14,799,918	497,523,277	1.07%
2025-04-23	31.45	33.50	31.28	32.80	32.71	qfq	11,710,478	380,018,675	5.98%
2025-04-22	31.50	31.60	30.90	30.95	30.87	qfq	4,316,500	134,689,696	-1.87%
2025-04-21	30.00	31.67	29.70	31.54	31.45	qfq	6,055,390	186,643,160	3.89%
2025-04-18	30.25	30.57	29.85	30.36	30.28	qfq	2,769,721	83,559,754	0.30%
2025-04-17	30.49	31.12	30.17	30.27	30.19	qfq	3,982,900	122,014,864	-1.30%
2025-04-16	31.25	31.61	30.27	30.67	30.59	qfq	4,624,416	142,600,420	-2.54%
2025-04-15	31.70	32.03	31.10	31.47	31.38	qfq	5,117,890	161,514,374	-0.88%
2025-04-14	32.09	32.49	31.55	31.75	31.66	qfq	6,349,600	203,043,086	0.54%
2025-04-11	30.18	32.15	30.00	31.58	31.49	qfq	8,940,668	281,174,327	3.44%
2025-04-10	30.62	32.00	30.41	30.53	30.45	qfq	9,893,400	307,921,670	2.79%
2025-04-09	27.80	30.06	26.03	29.70	29.62	qfq	10,116,796	289,355,943	3.48%
2025-04-08	28.34	29.88	27.85	28.70	28.62	qfq	10,058,617	288,107,951	1.27%
2025-04-07	33.00	33.55	28.34	28.34	28.26	qfq	11,134,490	331,918,840	-19.99%
2025-04-03	35.99	36.70	35.18	35.42	35.32	qfq	4,489,800	160,750,953	-2.59%
2025-04-02	36.30	36.95	36.06	36.36	36.26	qfq	4,585,844	167,343,327	1.03%
2025-04-01	36.68	37.05	35.87	35.99	35.89	qfq	3,924,016	142,166,092	-1.51%
2025-03-31	36.00	36.66	35.23	36.54	36.44	qfq	7,114,168	254,751,344	-0.79%
2025-03-28	37.03	38.35	36.83	36.83	36.73	qfq	4,972,368	186,166,380	-1.87%
2025-03-27	37.27	38.90	36.68	37.53	37.43	qfq	7,774,300	294,921,156	0.16%
2025-03-26	36.68	38.40	36.66	37.47	37.37	qfq	6,018,649	226,876,838	1.27%
2025-03-25	37.53	38.55	36.77	37.00	36.90	qfq	5,864,800	219,788,208	-2.37%
2025-03-24	38.81	38.95	36.64	37.90	37.80	qfq	9,062,792	341,647,929	-2.57%
2025-03-21	40.34	40.79	38.50	38.90	38.79	qfq	12,341,100	485,392,618	-4.98%
2025-03-20	41.50	42.00	39.90	40.94	40.83	qfq	13,282,190	543,518,002	-2.45%
2025-03-19	40.60	43.03	40.13	41.97	41.86	qfq	18,249,213	762,815,916	2.67%
2025-03-18	40.20	42.34	40.20	40.88	40.77	qfq	16,280,914	671,276,170	2.17%
2025-03-17	39.85	40.34	39.02	40.01	39.90	qfq	8,827,382	351,358,470	0.43%
2025-03-14	38.65	40.26	38.02	39.84	39.73	qfq	11,287,694	443,090,765	3.08%
2025-03-13	40.88	41.00	38.00	38.65	38.54	qfq	14,977,307	583,518,086	-5.41%
2025-03-12	42.44	42.70	40.81	40.86	40.75	qfq	14,678,044	612,078,696	-3.72%
2025-03-11	41.86	43.40	41.50	42.44	42.32	qfq	12,956,873	547,396,178	-1.28%
2025-03-10	44.74	44.88	42.12	42.99	42.87	qfq	16,281,502	701,839,389	-3.11%
2025-03-07	43.22	45.76	43.15	44.37	44.25	qfq	18,128,444	806,266,839	0.36%
2025-03-06	43.85	45.04	43.36	44.21	44.09	qfq	17,420,370	772,272,838	0.50%
2025-03-05	42.90	44.96	42.76	43.99	43.87	qfq	17,018,044	746,784,182	2.06%
2025-03-04	42.50	44.38	42.50	43.10	42.98	qfq	15,890,000	692,110,015	1.87%
2025-03-03	42.42	44.25	40.00	42.31	42.19	qfq	13,774,152	583,605,211	-0.91%
2025-02-28	45.38	46.50	42.42	42.70	42.58	qfq	18,473,834	812,694,120	-5.43%
2025-02-27	45.05	46.21	43.36	45.15	45.03	qfq	25,494,981	1,137,508,100	-3.19%
2025-02-26	47.60	49.20	45.80	46.64	46.51	qfq	30,777,466	1,461,712,313	0.67%
2025-02-25	44.82	47.99	44.82	46.33	46.20	qfq	23,546,140	1,098,788,222	-3.52%
2025-02-24	51.10	52.30	46.60	48.02	47.89	qfq	40,976,106	2,016,374,300	-3.92%
2025-02-21	42.70	49.98	42.70	49.98	49.84	qfq	24,504,270	1,175,219,328	20.00%
2025-02-20	41.06	43.77	40.11	41.65	41.54	qfq	34,560,912	1,449,482,163	2.97%
2025-02-19	35.81	42.10	35.45	40.45	40.34	qfq	40,184,093	1,549,318,583	14.59%
2025-02-18	38.54	38.55	35.14	35.30	35.20	qfq	41,559,689	1,537,295,247	-1.62%
2025-02-17	29.91	35.88	29.80	35.88	35.78	qfq	27,033,416	887,595,287	20.00%
2025-02-14	30.91	31.60	29.78	29.90	29.82	qfq	12,079,388	367,012,016	-4.01%
2025-02-13	32.65	32.98	30.90	31.15	31.07	qfq	13,534,333	427,959,961	-4.59%
2025-02-12	30.12	33.78	29.88	32.65	32.56	qfq	23,860,184	771,232,555	6.77%
2025-02-11	29.07	31.70	28.35	30.58	30.50	qfq	21,907,600	658,365,198	4.55%
2025-02-10	29.19	29.35	28.49	29.25	29.17	qfq	9,946,155	287,197,019	0.24%
2025-02-07	30.00	31.10	28.50	29.18	29.10	qfq	17,457,321	519,335,012	-1.42%
2025-02-06	27.90	30.54	27.90	29.60	29.52	qfq	16,297,248	477,594,992	4.48%
2025-02-05	26.80	29.47	26.50	28.33	28.25	qfq	15,231,434	430,925,995	9.38%
2025-01-27	26.76	26.98	25.83	25.90	25.83	qfq	6,042,848	159,745,073	-2.48%
2025-01-24	26.25	26.95	25.76	26.56	26.49	qfq	7,774,300	204,566,946	0.23%
2025-01-23	25.33	26.78	25.10	26.50	26.43	qfq	10,352,226	271,837,209	5.70%
2025-01-22	25.33	25.49	24.88	25.07	25.00	qfq	3,388,050	85,352,906	-1.69%
2025-01-21	25.19	25.51	24.60	25.50	25.43	qfq	4,865,600	122,183,946	2.49%
2025-01-20	25.23	25.60	24.77	24.88	24.81	qfq	3,422,101	85,609,716	-0.48%
2025-01-17	24.92	25.59	24.83	25.00	24.93	qfq	3,594,200	90,468,423	-0.40%
2025-01-16	25.51	25.90	24.81	25.10	25.03	qfq	4,457,101	113,028,953	-0.83%
2025-01-15	25.60	25.96	25.17	25.31	25.24	qfq	5,728,085	146,181,740	-1.09%
2025-01-14	23.18	25.66	23.18	25.59	25.52	qfq	8,797,000	217,018,709	10.02%
2025-01-13	22.53	23.67	22.41	23.26	23.20	qfq	4,493,800	104,084,149	1.00%
2025-01-10	23.66	24.25	23.01	23.03	22.97	qfq	5,282,457	125,476,571	-2.79%
2025-01-09	23.21	24.19	23.10	23.69	23.63	qfq	5,200,154	123,819,096	1.11%
2025-01-08	23.60	23.89	22.44	23.43	23.37	qfq	5,450,696	126,168,293	-1.18%
2025-01-07	23.08	23.74	22.85	23.71	23.65	qfq	3,900,900	90,972,675	2.91%
2025-01-06	23.51	23.61	22.66	23.04	22.98	qfq	5,333,495	122,928,818	-2.08%
2025-01-03	25.56	25.90	23.53	23.53	23.47	qfq	6,361,396	155,831,298	-7.94%
2025-01-02	26.02	26.77	25.33	25.56	25.49	qfq	4,533,504	117,947,955	-2.07%
2024-12-31	27.18	27.76	26.10	26.10	26.03	qfq	4,641,035	124,491,829	-3.97%
2024-12-30	27.08	27.53	26.39	27.18	27.11	qfq	3,856,911	104,602,926	0.00%
2024-12-27	28.00	28.16	27.17	27.18	27.11	qfq	6,031,700	166,896,042	-2.93%
2024-12-26	27.00	28.48	26.64	28.00	27.92	qfq	7,001,240	195,139,802	2.04%
2024-12-25	28.80	29.23	27.22	27.44	27.37	qfq	8,448,952	236,051,865	-5.38%
2024-12-24	28.70	29.28	28.09	29.00	28.92	qfq	5,878,646	168,536,877	1.36%
2024-12-23	29.55	29.86	28.17	28.61	28.53	qfq	7,620,739	219,970,819	-3.12%
2024-12-20	28.12	30.27	27.91	29.53	29.45	qfq	12,184,530	360,671,364	5.09%
2024-12-19	27.49	28.38	27.32	28.10	28.02	qfq	5,780,614	161,634,762	0.36%
2024-12-18	27.71	28.33	27.26	28.00	27.92	qfq	6,579,685	183,655,981	1.12%
2024-12-17	29.06	29.40	27.69	27.69	27.61	qfq	8,363,500	237,368,831	-5.88%
2024-12-16	30.09	30.29	29.26	29.42	29.34	qfq	8,916,953	264,433,123	-3.35%
2024-12-13	30.99	31.59	30.25	30.44	30.36	qfq	15,259,217	471,185,621	-2.84%
2024-12-12	31.83	32.16	30.81	31.33	31.24	qfq	15,534,820	488,839,084	-2.40%
2024-12-11	31.00	32.60	29.89	32.10	32.01	qfq	25,111,382	784,323,013	3.05%
2024-12-10	29.63	32.85	29.10	31.15	31.07	qfq	25,748,231	801,188,568	8.01%
2024-12-09	28.78	29.68	28.50	28.84	28.76	qfq	9,836,472	285,763,063	-0.31%
2024-12-06	29.40	29.40	28.33	28.93	28.85	qfq	11,791,832	339,098,139	-2.26%
2024-12-05	28.60	29.88	28.28	29.60	29.52	qfq	16,882,884	493,857,341	3.21%
2024-12-04	27.99	29.24	27.90	28.68	28.60	qfq	11,547,749	331,060,619	0.99%
2024-12-03	28.21	29.00	28.10	28.40	28.32	qfq	10,480,036	298,882,183	-0.39%
2024-12-02	26.49	29.10	26.49	28.51	28.43	qfq	13,703,428	385,419,231	7.63%
2024-11-29	25.71	26.88	25.43	26.49	26.42	qfq	6,684,520	175,485,642	3.23%
2024-11-28	26.30	26.39	25.51	25.66	25.59	qfq	3,836,391	99,613,092	-2.32%
2024-11-27	25.51	26.27	24.98	26.27	26.20	qfq	3,715,200	94,888,314	1.74%
2024-11-26	26.51	26.78	25.70	25.82	25.75	qfq	3,975,800	103,756,913	-3.58%
2024-11-25	25.88	26.83	25.33	26.78	26.71	qfq	5,883,455	153,837,794	3.32%
2024-11-22	27.43	27.67	25.88	25.92	25.85	qfq	5,112,896	136,988,739	-5.68%
2024-11-21	27.89	28.60	27.19	27.48	27.41	qfq	4,958,096	137,589,983	-2.17%
2024-11-20	27.80	28.65	27.57	28.09	28.01	qfq	6,246,021	175,763,491	0.18%
2024-11-19	26.16	28.04	26.11	28.04	27.96	qfq	8,223,003	224,143,290	6.98%
2024-11-18	28.57	28.69	26.01	26.21	26.14	qfq	7,208,548	194,343,302	-7.09%
2024-11-15	27.70	29.00	27.40	28.21	28.13	qfq	7,808,288	220,537,889	1.26%
2024-11-14	28.99	29.31	27.82	27.86	27.78	qfq	3,978,603	113,343,439	-4.39%
2024-11-13	28.82	29.14	28.10	29.14	29.06	qfq	4,940,813	141,695,128	0.07%
2024-11-12	30.37	30.44	28.82	29.12	29.04	qfq	8,703,598	257,483,986	-4.43%
2024-11-11	29.00	31.50	28.90	30.47	30.39	qfq	12,747,210	388,556,988	5.14%
2024-11-08	28.83	30.30	28.83	28.98	28.90	qfq	10,361,594	304,686,751	1.33%
2024-11-07	28.90	28.99	27.58	28.60	28.52	qfq	12,771,318	361,482,561	-4.63%
2024-11-06	29.01	31.30	29.01	29.99	29.91	qfq	17,610,353	532,942,223	5.60%
2024-11-05	25.82	29.49	25.47	28.40	28.32	qfq	14,420,104	402,504,896	9.78%
2024-11-04	24.80	26.59	24.68	25.87	25.80	qfq	6,395,499	165,094,954	6.29%
2024-11-01	25.76	26.16	24.27	24.34	24.27	qfq	5,115,004	127,489,801	-5.66%
2024-10-31	25.63	25.98	25.32	25.80	25.73	qfq	4,061,189	104,497,843	0.47%
2024-10-30	26.33	26.59	25.42	25.68	25.61	qfq	5,005,858	129,786,008	-2.73%
2024-10-29	27.05	27.30	26.40	26.40	26.33	qfq	4,612,457	123,807,247	-2.40%
2024-10-28	27.30	27.52	26.89	27.05	26.98	qfq	4,552,601	123,409,795	-1.71%
2024-10-25	27.34	27.86	27.00	27.52	27.44	qfq	4,967,300	136,407,347	2.27%
2024-10-24	26.88	27.38	26.50	26.91	26.84	qfq	4,147,001	111,735,363	-0.85%
2024-10-23	27.20	27.72	26.83	27.14	27.07	qfq	5,319,961	145,417,284	-0.22%
2024-10-22	27.01	27.68	26.61	27.20	27.13	qfq	6,210,076	168,727,681	0.70%
2024-10-21	26.50	27.77	26.46	27.01	26.94	qfq	9,510,167	257,135,999	0.07%
2024-10-18	25.50	27.78	25.30	26.99	26.92	qfq	8,547,903	227,530,221	6.26%
2024-10-17	25.81	26.29	25.37	25.40	25.33	qfq	4,494,903	116,271,945	-0.47%
2024-10-16	25.00	26.24	24.94	25.52	25.45	qfq	4,430,475	114,094,773	-0.51%
2024-10-15	26.19	27.12	25.63	25.65	25.58	qfq	6,045,749	159,639,506	-3.13%
2024-10-14	25.61	26.78	24.76	26.48	26.41	qfq	7,337,926	188,899,768	0.76%
2024-10-11	28.55	28.55	25.25	26.28	26.21	qfq	9,423,932	252,036,436	-10.95%
2024-10-10	32.01	32.59	28.81	29.51	29.43	qfq	13,679,326	412,827,963	-5.72%
2024-10-09	29.46	33.40	28.24	31.30	31.21	qfq	17,982,593	554,417,556	1.33%
2024-10-08	31.93	31.93	27.82	30.89	30.81	qfq	13,168,007	396,100,288	16.08%
2024-09-30	24.38	26.87	24.01	26.61	26.54	qfq	9,974,092	253,293,560	17.28%
2024-09-27	21.60	23.08	21.42	22.69	22.63	qfq	6,109,389	135,556,020	6.93%
2024-09-26	20.21	21.22	20.16	21.22	21.16	qfq	4,725,708	98,124,329	4.84%
2024-09-25	20.39	20.94	20.15	20.24	20.18	qfq	4,684,696	96,170,090	1.20%
2024-09-24	19.40	20.01	19.06	20.00	19.95	qfq	3,702,801	72,533,821	4.17%
2024-09-23	19.27	19.50	19.11	19.20	19.15	qfq	1,865,649	36,022,929	-0.36%
2024-09-20	19.55	19.67	19.10	19.27	19.22	qfq	1,937,498	37,474,521	-1.43%
2024-09-19	19.45	19.80	19.29	19.55	19.50	qfq	2,287,459	44,678,142	1.09%
2024-09-18	19.50	19.86	19.00	19.34	19.29	qfq	2,171,180	41,834,081	-0.62%
2024-09-13	19.95	20.05	19.46	19.46	19.41	qfq	1,937,880	38,123,140	-2.46%
2024-09-12	20.21	20.39	19.91	19.95	19.90	qfq	2,078,800	41,963,004	-1.29%
2024-09-11	19.90	20.26	19.73	20.21	20.15	qfq	2,223,689	44,720,496	0.70%
2024-09-10	19.84	20.14	19.45	20.07	20.02	qfq	2,217,292	43,885,517	2.03%
2024-09-09	19.65	19.87	19.52	19.67	19.62	qfq	1,729,542	33,998,499	-0.56%
2024-09-06	20.30	20.39	19.77	19.78	19.73	qfq	2,298,414	45,907,869	-2.51%
2024-09-05	20.45	20.45	20.05	20.29	20.23	qfq	2,416,157	48,925,322	0.30%
2024-09-04	19.93	20.50	19.93	20.23	20.17	qfq	2,956,501	59,931,973	0.45%
2024-09-03	19.75	20.40	19.72	20.14	20.09	qfq	3,613,473	72,718,107	2.08%
2024-09-02	20.74	20.74	19.72	19.73	19.68	qfq	5,057,200	101,949,306	-5.14%
2024-08-30	20.70	21.27	20.66	20.80	20.74	qfq	5,373,252	112,739,520	0.00%
2024-08-29	20.35	20.93	20.11	20.80	20.74	qfq	2,665,730	54,898,309	2.46%
2024-08-28	20.01	20.49	19.92	20.30	20.24	qfq	2,254,900	45,684,409	1.00%
2024-08-27	20.50	20.51	20.02	20.10	20.05	qfq	2,157,389	43,435,949	-2.00%
2024-08-26	20.16	20.60	20.16	20.51	20.45	qfq	2,508,788	51,224,769	1.74%
2024-08-23	20.07	20.26	19.86	20.16	20.11	qfq	2,500,140	50,156,744	0.50%
2024-08-22	20.23	20.53	20.03	20.06	20.01	qfq	3,954,869	80,133,869	-0.84%
2024-08-21	20.00	20.53	19.81	20.23	20.17	qfq	4,212,125	84,991,699	1.00%
2024-08-20	20.55	20.63	19.85	20.03	19.98	qfq	4,749,309	95,492,214	-3.19%
2024-08-19	21.65	21.65	20.54	20.69	20.63	qfq	5,603,602	116,672,338	-4.74%
2024-08-16	21.54	21.94	21.31	21.72	21.66	qfq	5,045,551	109,242,520	-0.32%
2024-08-15	23.00	23.10	21.48	21.79	21.73	qfq	6,769,226	148,935,659	-5.63%
2024-08-14	23.40	23.60	23.09	23.09	23.03	qfq	1,253,700	29,293,261	-0.69%
2024-08-13	23.66	23.72	22.94	23.25	23.19	qfq	1,482,488	34,510,423	-1.23%
2024-08-12	23.90	24.00	23.43	23.54	23.48	qfq	1,693,892	40,055,300	-1.96%
2024-08-09	25.31	25.58	23.91	24.01	23.94	qfq	2,375,244	58,153,122	-4.42%
2024-08-08	25.57	25.66	24.58	25.12	25.05	qfq	1,521,500	38,097,088	-1.99%
2024-08-07	25.80	26.22	25.60	25.63	25.56	qfq	1,169,161	30,239,161	-0.12%
2024-08-06	25.74	26.05	25.21	25.66	25.59	qfq	1,193,477	30,605,217	1.46%
2024-08-05	26.05	26.85	25.20	25.29	25.22	qfq	1,900,300	49,483,067	-3.84%
2024-08-02	27.38	27.55	26.30	26.30	26.23	qfq	1,740,996	46,885,726	-4.36%
2024-08-01	27.60	27.87	27.25	27.50	27.42	qfq	1,782,200	49,194,294	-0.22%
2024-07-31	26.40	27.65	26.10	27.56	27.48	qfq	2,638,642	71,805,857	5.07%
2024-07-30	26.10	26.63	25.58	26.23	26.16	qfq	1,423,496	37,136,488	0.08%
2024-07-29	26.70	26.85	26.10	26.21	26.14	qfq	1,321,357	34,726,570	-1.50%
2024-07-26	26.06	26.99	26.06	26.61	26.54	qfq	2,054,596	54,667,393	1.88%
2024-07-25	26.25	26.95	26.11	26.12	26.05	qfq	1,446,288	38,328,627	-1.43%
2024-07-24	26.70	27.10	26.19	26.50	26.43	qfq	1,554,307	41,292,075	-1.52%
2024-07-23	28.17	28.35	26.90	26.91	26.84	qfq	1,946,542	53,434,682	-3.96%
2024-07-22	27.50	28.32	27.39	28.02	27.94	qfq	3,410,565	95,336,207	-0.67%
2024-07-19	27.27	28.95	26.60	28.21	28.13	qfq	5,411,279	150,340,581	5.42%
2024-07-18	25.46	27.44	24.80	26.76	26.69	qfq	3,234,096	84,976,695	5.11%
2024-07-17	26.00	26.00	25.45	25.46	25.39	qfq	1,080,944	27,682,278	-1.81%
2024-07-16	25.98	26.07	25.45	25.93	25.86	qfq	841,869	21,733,440	0.12%
2024-07-15	26.50	26.59	25.61	25.90	25.83	qfq	1,059,596	27,553,190	-1.75%
2024-07-12	26.79	26.79	26.28	26.36	26.29	qfq	1,157,732	30,604,024	-1.24%
2024-07-11	26.44	26.94	26.26	26.69	26.62	qfq	1,868,782	49,708,738	2.97%
2024-07-10	25.86	26.56	25.78	25.92	25.81	qfq	1,289,057	33,736,478	-0.15%
2024-07-09	25.08	26.10	24.85	25.96	25.85	qfq	1,817,596	46,598,204	3.39%
2024-07-08	26.00	26.14	24.95	25.11	25.01	qfq	1,585,441	40,079,533	-3.94%
2024-07-05	26.01	26.29	25.35	26.14	26.03	qfq	1,279,943	33,175,871	0.73%
2024-07-04	26.51	27.30	25.91	25.95	25.84	qfq	1,471,144	38,956,906	-2.19%
2024-07-03	27.00	27.26	26.30	26.53	26.42	qfq	1,098,500	29,275,589	-1.38%
2024-07-02	27.11	27.36	26.79	26.90	26.79	qfq	1,468,702	39,696,744	-0.74%
2024-07-01	26.93	27.50	26.50	27.10	26.99	qfq	2,532,301	68,013,422	-2.34%
2024-06-28	28.80	29.50	27.58	27.75	27.63	qfq	3,057,089	86,593,641	-0.54%
2024-06-27	28.38	28.80	27.81	27.90	27.78	qfq	1,749,992	49,619,178	-1.45%
2024-06-26	27.16	28.38	26.71	28.31	28.19	qfq	2,194,056	60,776,214	4.08%
2024-06-25	27.54	28.57	26.96	27.20	27.09	qfq	2,106,396	58,304,866	-0.29%
2024-06-24	29.00	29.09	27.12	27.28	27.17	qfq	1,889,170	52,718,585	-5.93%
2024-06-21	29.67	29.67	28.71	29.00	28.88	qfq	1,590,686	46,149,193	-2.32%
2024-06-20	30.40	30.80	29.67	29.69	29.57	qfq	1,779,524	53,847,279	-2.88%
2024-06-19	31.01	31.22	30.32	30.57	30.44	qfq	1,807,400	55,461,303	-1.29%
2024-06-18	30.48	31.20	30.06	30.97	30.84	qfq	2,118,496	65,485,277	1.57%
2024-06-17	29.30	30.76	29.30	30.49	30.36	qfq	3,042,979	91,824,336	0.20%
2024-06-14	31.98	32.88	29.90	30.43	30.30	qfq	4,474,399	138,264,518	0.16%
2024-06-13	30.05	30.99	29.91	30.38	30.25	qfq	2,335,884	71,153,322	1.00%
2024-06-12	29.54	30.76	29.35	30.08	29.95	qfq	1,841,959	55,606,679	1.55%
2024-06-11	28.41	29.66	27.82	29.62	29.50	qfq	1,745,378	50,317,642	2.81%
2024-06-07	29.16	29.60	28.56	28.81	28.69	qfq	1,800,496	52,308,703	0.17%
2024-06-06	29.85	30.19	28.50	28.76	28.64	qfq	2,420,961	70,399,961	-3.26%
2024-06-05	30.18	30.80	29.63	29.73	29.61	qfq	2,078,130	62,579,067	-3.16%
2024-06-04	31.35	31.37	30.00	30.70	30.57	qfq	2,068,569	62,811,485	-1.51%
2024-06-03	31.65	32.50	30.74	31.17	31.04	qfq	2,676,322	84,399,735	-1.05%
2024-05-31	30.26	32.56	30.26	31.50	31.37	qfq	3,272,947	103,530,054	4.13%
2024-05-30	29.91	30.80	29.48	30.25	30.12	qfq	1,654,092	50,206,120	0.23%
2024-05-29	30.17	30.67	29.84	30.18	30.05	qfq	1,866,553	56,363,390	-0.56%
2024-05-28	31.00	31.48	30.29	30.35	30.22	qfq	1,777,147	54,598,428	-2.57%
2024-05-27	30.39	31.20	29.85	31.15	31.02	qfq	2,343,858	71,662,359	3.49%
2024-05-24	32.00	32.30	30.10	30.10	29.97	qfq	4,250,681	131,080,599	-7.95%
2024-05-23	33.10	33.98	32.50	32.70	32.56	qfq	6,403,808	212,649,598	0.68%
2024-05-22	31.76	32.50	31.30	32.48	32.34	qfq	2,042,384	65,344,735	3.21%
2024-05-21	31.99	32.00	31.24	31.47	31.34	qfq	1,126,068	35,378,872	-1.59%
2024-05-20	32.15	32.30	31.61	31.98	31.85	qfq	1,494,284	47,781,995	0.44%
2024-05-17	31.25	31.84	30.91	31.84	31.71	qfq	1,369,996	43,159,584	1.50%
2024-05-16	31.78	31.80	31.08	31.37	31.24	qfq	1,254,256	39,462,848	0.13%
2024-05-15	32.17	32.30	31.23	31.33	31.20	qfq	1,333,648	42,222,906	-2.00%
2024-05-14	32.30	32.80	31.83	31.97	31.84	qfq	1,793,984	57,832,442	2.01%
2024-05-13	32.77	32.80	31.27	31.34	31.21	qfq	1,682,796	53,231,780	-3.78%
2024-05-10	34.01	34.28	32.49	32.57	32.43	qfq	2,007,672	66,178,589	-3.95%
2024-05-09	33.90	34.30	33.79	33.91	33.77	qfq	1,675,958	56,966,399	0.27%
2024-05-08	34.78	34.78	33.60	33.82	33.68	qfq	2,430,264	82,681,998	-2.90%
2024-05-07	34.74	35.09	34.25	34.83	34.68	qfq	2,308,684	80,326,289	0.23%
2024-05-06	34.66	34.90	34.22	34.75	34.61	qfq	2,469,780	85,453,120	1.58%
2024-04-30	34.40	34.96	33.95	34.21	34.07	qfq	2,838,048	97,707,082	-0.90%
2024-04-29	34.58	35.09	34.30	34.52	34.38	qfq	3,554,050	123,427,902	2.01%
2024-04-26	32.85	34.20	32.61	33.84	33.70	qfq	3,319,980	112,174,166	2.64%
2024-04-25	32.95	33.90	32.74	32.97	32.83	qfq	2,948,200	98,082,098	0.21%
2024-04-24	32.03	32.92	31.90	32.90	32.76	qfq	2,710,292	88,065,983	3.01%
2024-04-23	31.22	32.89	31.22	31.94	31.81	qfq	3,245,529	104,075,791	3.17%
2024-04-22	30.51	31.39	29.73	30.96	30.83	qfq	1,857,153	57,118,536	0.00%
2024-04-19	31.20	31.98	30.78	30.96	30.83	qfq	2,126,725	66,457,178	-2.37%
2024-04-18	31.30	32.54	30.73	31.71	31.58	qfq	3,116,439	99,013,382	1.31%
2024-04-17	29.40	31.56	29.40	31.30	31.17	qfq	3,347,768	103,745,325	8.45%
2024-04-16	31.11	32.72	28.85	28.86	28.74	qfq	4,282,737	127,787,968	-9.81%
2024-04-15	34.21	34.52	31.36	32.00	31.87	qfq	3,846,135	125,745,473	-4.88%
2024-04-12	35.16	35.36	33.59	33.64	33.50	qfq	3,296,038	113,169,873	-4.30%
2024-04-11	35.10	36.85	34.50	35.15	35.00	qfq	3,577,828	126,817,118	-1.73%
2024-04-10	35.45	38.00	34.63	35.77	35.62	qfq	5,133,617	185,328,403	1.45%
2024-04-09	34.99	35.48	34.14	35.26	35.11	qfq	3,913,168	136,567,300	3.25%
2024-04-08	35.17	35.67	33.96	34.15	34.01	qfq	2,996,476	103,159,472	-3.04%
2024-04-03	36.56	37.17	35.20	35.22	35.07	qfq	3,854,591	137,441,364	-5.25%
2024-04-02	37.99	38.50	36.60	37.17	37.01	qfq	3,880,076	145,038,915	-2.26%
2024-04-01	38.12	38.80	37.51	38.03	37.87	qfq	4,276,013	162,673,665	0.48%
2024-03-29	36.90	37.99	36.42	37.85	37.69	qfq	4,961,756	185,664,145	2.19%
2024-03-28	35.66	37.73	35.66	37.04	36.89	qfq	5,384,856	199,119,141	3.87%
2024-03-27	38.04	38.37	35.55	35.66	35.51	qfq	5,140,015	187,216,267	-6.26%
2024-03-26	39.13	40.00	37.92	38.04	37.88	qfq	5,543,753	214,148,654	-3.72%
2024-03-25	40.99	42.48	39.41	39.51	39.35	qfq	6,614,749	270,989,724	-5.14%
2024-03-22	41.70	43.65	40.33	41.65	41.48	qfq	8,330,508	352,213,482	-1.44%
2024-03-21	44.01	44.44	42.20	42.26	42.08	qfq	10,698,291	463,361,987	-7.24%
2024-03-20	42.66	46.00	42.00	45.56	45.37	qfq	14,793,959	645,025,867	3.31%
2024-03-19	44.62	48.02	44.10	44.10	43.92	qfq	16,573,234	759,308,119	-1.12%
2024-03-18	45.24	47.80	44.12	44.60	44.41	qfq	20,763,447	944,948,311	5.79%
2024-03-15	36.50	42.16	35.51	42.16	41.98	qfq	13,927,882	541,223,384	20.01%
2024-03-14	33.21	36.50	33.06	35.13	34.98	qfq	9,931,436	344,923,020	7.43%
2024-03-13	32.83	33.22	32.31	32.70	32.56	qfq	3,027,405	99,037,616	-0.67%
2024-03-12	32.55	33.33	32.34	32.92	32.78	qfq	3,419,309	112,323,667	1.29%
2024-03-11	32.47	32.63	31.83	32.50	32.36	qfq	3,354,952	107,979,528	-0.94%
2024-03-08	32.82	33.50	32.01	32.81	32.67	qfq	4,583,455	149,694,660	-1.77%
2024-03-07	36.10	36.98	33.35	33.40	33.26	qfq	8,212,561	289,317,633	-3.13%
2024-03-06	32.80	34.80	32.58	34.48	34.34	qfq	6,005,901	204,556,477	3.95%
2024-03-05	34.18	34.50	32.92	33.17	33.03	qfq	5,681,686	190,512,391	-4.74%
2024-03-04	32.60	34.82	32.23	34.82	34.67	qfq	8,049,898	271,863,068	6.88%
2024-03-01	32.50	33.41	31.72	32.58	32.44	qfq	4,896,309	158,558,011	2.71%
2024-02-29	29.18	31.94	29.11	31.72	31.59	qfq	5,280,081	164,353,825	7.09%
2024-02-28	32.75	33.78	29.57	29.62	29.50	qfq	7,659,417	245,054,985	-10.46%
2024-02-27	31.60	33.43	31.11	33.08	32.94	qfq	7,628,503	249,230,750	2.32%
2024-02-26	32.97	34.76	32.08	32.33	32.20	qfq	8,430,152	281,245,132	2.83%
2024-02-23	29.95	32.70	29.69	31.44	31.31	qfq	6,741,942	208,259,396	4.63%
2024-02-22	28.96	30.28	28.91	30.05	29.92	qfq	4,911,188	146,375,550	0.47%
2024-02-21	28.99	31.54	28.44	29.91	29.79	qfq	6,934,137	208,102,928	0.37%
2024-02-20	27.99	29.91	27.52	29.80	29.68	qfq	5,598,732	162,887,514	5.04%
2024-02-19	27.50	28.78	27.30	28.37	28.25	qfq	5,273,224	147,891,516	-1.15%
2024-02-08	26.51	29.40	22.52	28.70	28.58	qfq	7,071,878	184,945,746	1.95%
2024-02-07	23.36	28.15	23.36	28.15	28.03	qfq	3,132,049	83,849,895	19.99%
2024-02-06	22.00	23.84	20.79	23.46	23.36	qfq	2,425,589	54,766,453	6.39%
2024-02-05	24.10	24.14	21.53	22.05	21.96	qfq	2,771,719	62,683,665	-9.52%
2024-02-02	25.78	26.45	23.61	24.37	24.27	qfq	2,086,800	52,186,184	-5.73%
2024-02-01	26.43	26.88	25.25	25.85	25.74	qfq	1,308,600	34,267,298	-2.38%
2024-01-31	27.79	28.14	26.40	26.48	26.37	qfq	1,700,198	46,091,005	-4.71%
2024-01-30	28.35	29.29	27.68	27.79	27.67	qfq	1,433,968	40,575,267	-4.17%
2024-01-29	30.72	31.08	28.82	29.00	28.88	qfq	1,772,300	52,901,279	-1.69%
2024-01-26	30.30	30.39	29.41	29.50	29.38	qfq	1,288,868	38,479,569	-2.70%
2024-01-25	29.30	30.45	28.71	30.32	30.19	qfq	1,788,277	53,308,157	3.48%
2024-01-24	29.45	29.93	28.20	29.30	29.18	qfq	1,695,260	49,278,378	-0.51%
2024-01-23	29.39	29.94	29.00	29.45	29.33	qfq	1,245,510	36,699,830	0.27%
2024-01-22	31.00	31.25	29.06	29.37	29.25	qfq	1,521,400	45,931,322	-5.74%
2024-01-19	31.85	32.24	31.13	31.16	31.03	qfq	1,277,802	40,406,290	-2.59%
2024-01-18	31.89	32.48	30.99	31.99	31.86	qfq	1,817,134	57,445,336	-0.34%
2024-01-17	33.50	33.50	32.10	32.10	31.97	qfq	1,760,000	57,327,227	-4.04%
2024-01-16	34.38	34.39	33.02	33.45	33.31	qfq	2,020,744	67,861,371	-2.99%
2024-01-15	34.01	34.60	32.70	34.48	34.34	qfq	2,628,090	88,770,740	-0.23%
2024-01-12	35.50	35.99	34.53	34.56	34.42	qfq	2,445,081	86,175,055	-3.33%
2024-01-11	34.00	35.95	34.00	35.75	35.60	qfq	3,100,095	109,274,393	3.38%
2024-01-10	35.60	36.25	33.83	34.58	34.44	qfq	4,588,838	159,751,205	-4.76%
2024-01-09	36.80	39.20	35.96	36.31	36.16	qfq	7,127,864	269,991,831	-2.05%
2024-01-08	34.36	37.07	33.28	37.07	36.92	qfq	5,238,644	184,925,105	8.39%
2024-01-05	34.41	35.11	33.91	34.20	34.06	qfq	1,694,761	58,587,531	-0.47%
2024-01-04	34.66	34.66	34.21	34.36	34.22	qfq	834,500	28,706,025	-0.87%
2024-01-03	35.69	35.79	34.48	34.66	34.52	qfq	1,482,452	51,646,910	-2.83%
2024-01-02	35.96	36.30	35.67	35.67	35.52	qfq	990,700	35,551,113	-0.89%
2023-12-29	35.20	36.20	35.15	35.99	35.84	qfq	1,392,591	49,968,551	1.90%
2023-12-28	34.40	35.55	34.12	35.32	35.17	qfq	1,562,741	54,796,860	2.29%
2023-12-27	34.39	34.60	33.98	34.53	34.39	qfq	1,285,161	44,182,348	0.85%
2023-12-26	35.22	35.23	33.79	34.24	34.10	qfq	1,863,987	63,820,617	-2.56%
2023-12-25	35.86	36.18	35.08	35.14	34.99	qfq	1,234,974	43,801,572	-1.79%
2023-12-22	36.48	36.74	35.69	35.78	35.63	qfq	1,553,785	56,221,205	-1.89%
2023-12-21	36.20	36.88	35.66	36.47	36.32	qfq	1,639,577	59,365,496	-0.19%
2023-12-20	36.18	37.17	36.18	36.54	36.39	qfq	1,512,061	55,475,600	0.74%
2023-12-19	36.00	36.40	35.71	36.27	36.12	qfq	1,167,112	42,127,439	0.61%
2023-12-18	37.33	37.35	35.96	36.05	35.90	qfq	2,338,861	85,189,821	-3.43%
2023-12-15	37.87	38.09	37.28	37.33	37.17	qfq	1,317,238	49,417,554	-1.43%
2023-12-14	38.73	39.15	37.87	37.87	37.71	qfq	2,102,361	80,867,626	-1.51%
2023-12-13	38.21	39.17	37.53	38.45	38.29	qfq	2,821,411	108,347,551	0.92%
2023-12-12	38.62	38.79	37.86	38.10	37.94	qfq	1,731,827	66,146,557	-1.45%
2023-12-11	38.01	38.66	37.70	38.66	38.50	qfq	2,560,800	98,158,609	2.22%
2023-12-08	37.29	38.18	37.29	37.82	37.66	qfq	2,288,577	86,459,581	1.53%
2023-12-07	38.65	38.67	37.06	37.25	37.09	qfq	2,680,342	100,666,239	-3.25%
2023-12-06	39.24	39.60	38.31	38.50	38.34	qfq	2,280,829	88,675,068	-1.28%
2023-12-05	40.34	40.35	39.00	39.00	38.84	qfq	2,041,473	80,866,580	-3.32%
2023-12-04	41.26	41.47	40.26	40.34	40.17	qfq	2,602,753	105,525,330	-2.75%
2023-12-01	41.38	41.70	40.30	41.48	41.31	qfq	2,925,708	119,789,562	-0.81%
2023-11-30	40.98	42.36	40.90	41.82	41.65	qfq	3,076,443	128,119,866	2.07%
2023-11-29	41.55	42.15	40.85	40.97	40.80	qfq	2,543,011	105,361,464	-1.87%
2023-11-28	42.00	42.57	41.42	41.75	41.58	qfq	2,636,414	110,454,038	-0.62%
2023-11-27	41.88	42.34	41.31	42.01	41.83	qfq	2,455,756	102,583,936	-0.14%
2023-11-24	44.50	44.64	42.00	42.07	41.89	qfq	4,526,980	193,408,008	-5.29%
2023-11-23	45.00	45.65	43.80	44.42	44.23	qfq	3,972,857	176,827,849	-1.86%
2023-11-22	45.00	46.78	45.00	45.26	45.07	qfq	5,200,442	238,514,181	-0.75%
2023-11-21	47.00	47.64	45.41	45.60	45.41	qfq	9,353,877	436,739,221	0.00%
2023-11-20	43.24	46.13	43.24	45.60	45.41	qfq	6,780,429	305,017,773	4.92%
2023-11-17	43.18	44.10	42.73	43.46	43.28	qfq	2,489,110	107,903,408	0.98%
2023-11-16	43.37	43.85	43.04	43.04	42.86	qfq	2,546,255	110,238,989	-1.76%
2023-11-15	44.85	45.20	43.36	43.81	43.63	qfq	4,343,496	191,048,433	-1.79%
2023-11-14	43.90	45.47	43.23	44.61	44.42	qfq	5,166,185	228,918,235	2.27%
2023-11-13	43.16	43.93	43.01	43.62	43.44	qfq	3,462,505	150,844,876	1.02%
2023-11-10	42.59	43.65	42.15	43.18	43.00	qfq	3,682,197	158,873,933	0.65%
2023-11-09	43.00	43.49	42.31	42.90	42.72	qfq	3,699,665	158,806,034	0.12%
2023-11-08	42.69	43.69	42.13	42.85	42.67	qfq	3,922,139	167,509,122	-0.07%
2023-11-07	42.50	43.09	42.11	42.88	42.70	qfq	3,649,448	155,919,640	0.37%
2023-11-06	41.68	43.13	41.68	42.72	42.54	qfq	5,244,235	223,567,832	2.52%
2023-11-03	42.14	43.08	41.17	41.67	41.50	qfq	5,210,319	218,155,681	4.23%
2023-11-02	41.00	41.22	39.95	39.98	39.81	qfq	3,076,497	124,406,626	-0.47%
2023-11-01	40.00	40.70	39.81	40.17	40.00	qfq	2,075,123	83,311,582	-0.37%
2023-10-31	41.59	41.98	39.91	40.32	40.15	qfq	3,717,668	150,863,289	-2.75%
2023-10-30	41.00	42.02	40.40	41.46	41.29	qfq	3,479,020	143,769,739	-0.53%
2023-10-27	40.72	41.96	40.26	41.68	41.51	qfq	4,087,941	169,020,879	1.91%
2023-10-26	40.10	40.98	39.52	40.90	40.73	qfq	3,175,622	127,716,856	-0.02%
2023-10-25	41.65	42.29	40.19	40.91	40.74	qfq	3,843,978	158,354,264	0.00%
2023-10-24	39.89	41.12	39.12	40.91	40.74	qfq	3,362,447	136,187,096	2.58%
2023-10-23	41.80	41.80	39.29	39.88	39.71	qfq	4,138,372	166,628,024	-7.02%
2023-10-20	43.11	44.35	42.34	42.89	42.71	qfq	3,231,500	139,798,096	-1.02%
2023-10-19	42.99	44.51	42.60	43.33	43.15	qfq	3,930,394	171,348,476	0.02%
2023-10-18	46.33	46.55	42.50	43.32	43.14	qfq	5,817,830	253,841,438	-7.14%
2023-10-17	44.74	46.95	44.61	46.65	46.46	qfq	4,129,080	190,362,838	3.44%
2023-10-16	49.97	50.28	45.09	45.10	44.91	qfq	7,069,816	334,379,315	-10.71%
2023-10-13	51.46	52.32	50.50	50.51	50.30	qfq	5,689,755	291,296,070	-3.51%
2023-10-12	51.00	52.98	49.31	52.35	52.13	qfq	8,411,070	429,998,970	1.93%
2023-10-11	50.20	51.42	48.81	51.36	51.15	qfq	8,158,390	408,287,642	-1.59%
2023-10-10	51.39	53.63	51.29	52.19	51.97	qfq	12,724,252	665,053,941	2.49%
2023-10-09	48.83	51.51	48.49	50.92	50.71	qfq	9,076,900	455,180,533	2.35%
2023-09-28	50.64	51.00	49.04	49.75	49.54	qfq	9,945,844	497,090,828	0.30%
2023-09-27	52.03	52.49	49.48	49.60	49.39	qfq	13,605,917	683,666,774	-7.10%
2023-09-26	48.23	56.48	48.23	53.39	53.17	qfq	18,183,087	948,251,757	7.86%
2023-09-25	46.20	51.90	44.72	49.50	49.29	qfq	14,260,582	688,130,335	12.70%
2023-09-22	43.11	44.36	42.51	43.92	43.74	qfq	4,715,535	205,090,198	0.76%
2023-09-21	46.80	47.76	43.47	43.59	43.41	qfq	7,221,354	326,073,863	-6.72%
2023-09-20	47.11	48.69	46.51	46.73	46.54	qfq	6,224,716	294,262,664	-2.44%
2023-09-19	46.40	48.85	45.28	47.90	47.70	qfq	9,182,729	433,605,856	3.95%
2023-09-18	43.88	47.28	43.65	46.08	45.89	qfq	6,727,483	308,872,739	4.04%
2023-09-15	45.00	46.86	44.11	44.29	44.11	qfq	5,758,580	258,551,510	1.77%
2023-09-14	45.76	46.97	43.30	43.52	43.34	qfq	5,991,462	267,778,251	-5.10%
2023-09-13	47.30	47.60	45.01	45.86	45.67	qfq	5,842,758	269,287,243	-3.76%
2023-09-12	47.64	48.82	46.56	47.65	47.45	qfq	6,369,500	304,026,972	0.00%
2023-09-11	50.01	50.62	46.85	47.65	47.45	qfq	8,614,315	413,126,490	-6.15%
2023-09-08	46.60	52.35	46.45	50.77	50.56	qfq	10,091,161	507,120,423	6.21%
2023-09-07	52.00	52.70	47.60	47.80	47.60	qfq	10,326,594	510,961,997	-9.81%
2023-09-06	48.19	58.00	47.59	53.00	52.78	qfq	14,096,520	733,902,809	8.43%
2023-09-05	46.75	50.50	46.75	48.88	48.68	qfq	9,242,500	451,541,508	3.93%
2023-09-04	47.30	48.40	46.24	47.03	46.83	qfq	4,845,559	228,570,530	-0.38%
2023-09-01	49.03	49.60	47.21	47.21	47.01	qfq	6,851,311	328,876,518	-4.97%
2023-08-31	47.30	50.72	47.30	49.68	49.47	qfq	9,794,205	484,747,117	1.85%
2023-08-30	47.11	51.11	47.11	48.78	48.58	qfq	13,473,671	664,035,146	3.92%
2023-08-29	40.80	47.79	40.45	46.94	46.74	qfq	13,629,235	613,919,926	12.81%
2023-08-28	44.00	44.44	41.10	41.61	41.44	qfq	8,541,880	363,932,049	0.48%
2023-08-25	45.75	46.71	41.41	41.41	41.24	qfq	10,207,651	445,118,385	-10.83%
2023-08-24	49.00	49.06	45.95	46.44	46.25	qfq	10,705,152	504,724,351	-7.12%
2023-08-23	54.80	54.95	50.00	50.00	49.79	qfq	12,840,830	673,485,848	-12.71%
2023-08-22	65.15	65.99	56.77	57.28	57.04	qfq	14,924,587	907,412,170	-12.86%
2023-08-21	61.53	68.28	58.42	65.73	65.46	qfq	18,640,864	1,162,288,514	3.84%
2023-08-18	60.89	68.47	60.03	63.30	63.04	qfq	20,170,074	1,301,692,309	2.54%
2023-08-17	58.21	64.78	56.50	61.73	61.47	qfq	19,977,400	1,219,859,879	3.96%
2023-08-16	62.18	65.25	57.50	59.38	59.13	qfq	20,703,329	1,263,371,748	-12.68%