SECURITY DETAIL · RAW DATA

中无人机688297.SH

ASSECNYSTOCK

最近收盘价38.302026-07-17

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）6,471,312

成交额（元）253,188,664

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 2 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-15	2026-05-21	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-16	2024-05-24	cash_dividend	0.177	—	—	—	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	39.79	40.25	38.19	38.30	38.30	qfq	6,471,312	253,188,664	-4.23%
2026-07-16	39.95	40.20	39.72	39.99	39.99	qfq	4,075,141	162,761,845	-0.17%
2026-07-15	39.85	40.33	39.67	40.06	40.06	qfq	4,280,977	171,319,105	0.28%
2026-07-14	40.24	40.49	39.70	39.95	39.95	qfq	5,024,228	201,109,615	-0.32%
2026-07-13	41.50	41.79	39.88	40.08	40.08	qfq	6,864,837	276,229,547	-4.75%
2026-07-10	41.50	43.50	41.16	42.08	42.08	qfq	10,703,018	453,533,235	0.65%
2026-07-09	41.30	42.07	40.36	41.81	41.81	qfq	5,947,060	244,657,477	1.78%
2026-07-08	41.15	41.56	40.65	41.08	41.08	qfq	3,881,203	159,713,282	0.02%
2026-07-07	42.34	42.59	41.00	41.07	41.07	qfq	4,382,421	182,126,439	-3.09%
2026-07-06	43.07	43.49	41.82	42.38	42.38	qfq	5,788,347	245,388,761	-1.62%
2026-07-03	41.99	43.48	41.59	43.08	43.08	qfq	7,443,268	318,908,632	3.58%
2026-07-02	42.75	43.07	41.50	41.59	41.59	qfq	6,565,488	276,249,672	-2.10%
2026-07-01	41.55	44.04	41.28	42.48	42.48	qfq	9,209,482	395,308,168	2.24%
2026-06-30	39.54	42.38	39.41	41.55	41.55	qfq	9,819,368	403,656,816	5.00%
2026-06-29	39.90	40.46	39.02	39.57	39.57	qfq	7,403,630	293,424,320	-1.91%
2026-06-26	42.80	42.80	40.34	40.34	40.34	qfq	8,221,262	338,532,448	-5.66%
2026-06-25	43.45	43.91	42.69	42.76	42.76	qfq	6,315,196	272,382,254	-4.15%
2026-06-24	43.50	46.12	42.09	44.61	44.61	qfq	10,019,028	439,539,297	2.39%
2026-06-23	44.37	44.79	43.38	43.57	43.57	qfq	6,200,665	272,643,902	-3.11%
2026-06-22	45.21	45.62	43.17	44.97	44.97	qfq	8,156,288	360,197,200	-0.75%
2026-06-18	45.58	46.14	44.80	45.31	45.31	qfq	6,790,609	308,219,884	-0.92%
2026-06-17	46.41	46.90	45.50	45.73	45.73	qfq	7,442,815	342,341,230	-2.08%
2026-06-16	47.60	47.88	46.65	46.70	46.70	qfq	7,438,790	350,291,824	-2.08%
2026-06-15	46.97	47.93	46.66	47.69	47.69	qfq	10,257,901	486,510,648	-0.48%
2026-06-12	45.81	48.44	45.68	47.92	47.92	qfq	17,240,240	819,283,827	4.11%
2026-06-11	44.89	46.60	44.25	46.03	46.03	qfq	12,141,861	557,545,645	2.86%
2026-06-10	44.00	45.60	43.80	44.75	44.75	qfq	6,106,527	272,713,430	1.13%
2026-06-09	44.44	44.44	43.29	44.25	44.25	qfq	5,135,529	225,326,945	-0.61%
2026-06-08	43.49	44.85	42.72	44.52	44.52	qfq	8,111,232	354,748,787	1.09%
2026-06-05	44.00	44.78	43.40	44.04	44.04	qfq	6,833,899	301,786,428	-0.32%
2026-06-04	45.65	45.70	43.81	44.18	44.18	qfq	7,853,160	350,870,975	-4.29%
2026-06-03	45.45	46.40	45.20	46.16	46.16	qfq	8,141,334	373,727,513	0.74%
2026-06-02	44.91	46.60	43.70	45.82	45.82	qfq	9,941,325	447,732,161	1.82%
2026-06-01	43.52	45.15	43.50	45.00	45.00	qfq	9,003,907	400,210,405	1.35%
2026-05-29	45.00	47.03	44.28	44.40	44.40	qfq	14,807,379	675,986,672	2.66%
2026-05-28	44.18	44.20	42.40	43.25	43.25	qfq	5,657,279	244,984,551	-1.17%
2026-05-27	44.53	45.09	43.48	43.76	43.76	qfq	7,056,118	309,724,007	-2.08%
2026-05-26	45.30	45.42	44.00	44.69	44.69	qfq	7,510,289	335,497,634	-2.53%
2026-05-25	42.90	46.36	41.99	45.85	45.85	qfq	13,697,868	607,221,588	6.11%
2026-05-22	43.77	44.04	43.10	43.21	43.21	qfq	5,571,078	242,226,206	-0.92%
2026-05-21	44.96	45.50	43.41	43.61	43.61	qfq	6,884,594	307,059,658	-3.45%
2026-05-20	44.88	45.35	44.40	45.17	44.97	qfq	5,877,735	264,424,155	0.65%
2026-05-19	43.06	44.88	42.70	44.88	44.68	qfq	9,123,730	403,343,819	4.01%
2026-05-18	43.95	43.95	42.66	43.15	42.96	qfq	8,680,421	373,964,238	-3.92%
2026-05-15	44.78	45.40	44.49	44.91	44.71	qfq	6,833,556	307,250,458	0.11%
2026-05-14	46.91	47.10	44.86	44.86	44.66	qfq	9,468,623	431,076,934	-4.33%
2026-05-13	46.86	47.08	46.36	46.89	46.68	qfq	7,607,337	355,722,440	-0.64%
2026-05-12	47.00	47.55	45.72	47.19	46.98	qfq	11,860,948	553,111,174	0.38%
2026-05-11	47.94	47.95	46.69	47.01	46.80	qfq	10,459,133	491,250,793	-1.26%
2026-05-08	46.46	47.80	46.22	47.61	47.40	qfq	13,321,253	629,708,601	2.96%
2026-05-07	46.41	46.50	45.99	46.24	46.04	qfq	6,485,749	299,837,460	-0.04%
2026-05-06	45.83	46.81	45.80	46.26	46.06	qfq	8,472,921	393,213,143	0.74%
2026-04-30	45.29	45.98	45.18	45.92	45.72	qfq	6,957,211	317,312,258	1.30%
2026-04-29	44.83	45.59	44.72	45.33	45.13	qfq	5,178,635	234,763,047	0.98%
2026-04-28	46.02	46.29	44.60	44.89	44.69	qfq	7,550,685	341,466,265	-3.42%
2026-04-27	45.70	46.58	44.96	46.48	46.27	qfq	7,663,131	351,799,137	1.18%
2026-04-24	46.99	47.22	45.78	45.94	45.74	qfq	8,234,783	379,910,639	-2.79%
2026-04-23	48.44	48.89	46.66	47.26	47.05	qfq	10,905,424	518,826,056	-2.70%
2026-04-22	48.70	48.70	47.92	48.57	48.36	qfq	10,023,073	484,056,467	-0.88%
2026-04-21	50.15	50.22	48.60	49.00	48.78	qfq	9,010,985	442,919,272	-1.78%
2026-04-20	49.15	49.98	48.81	49.89	49.67	qfq	11,426,459	565,703,421	-0.30%
2026-04-17	49.56	50.09	48.61	50.04	49.82	qfq	9,141,033	450,593,207	0.74%
2026-04-16	49.36	50.11	48.86	49.67	49.45	qfq	7,906,505	390,509,462	0.77%
2026-04-15	50.28	50.58	49.15	49.29	49.07	qfq	9,412,555	468,794,774	-1.68%
2026-04-14	49.23	50.17	49.10	50.13	49.91	qfq	9,990,890	496,147,088	1.17%
2026-04-13	48.11	49.97	48.10	49.55	49.33	qfq	11,945,549	588,305,746	2.44%
2026-04-10	48.40	49.17	48.22	48.37	48.16	qfq	7,441,008	362,194,242	0.88%
2026-04-09	49.00	49.00	47.74	47.95	47.74	qfq	7,918,067	381,437,427	-2.04%
2026-04-08	47.80	48.95	47.80	48.95	48.73	qfq	9,043,876	438,388,669	3.64%
2026-04-07	48.50	48.50	46.91	47.23	47.02	qfq	6,945,871	329,842,558	-1.36%
2026-04-03	49.07	49.30	47.79	47.88	47.67	qfq	7,133,947	343,904,381	-2.27%
2026-04-02	49.86	50.18	48.79	48.99	48.77	qfq	8,245,802	406,786,713	-1.82%
2026-04-01	50.28	50.70	49.50	49.90	49.68	qfq	7,621,707	381,178,012	0.20%
2026-03-31	51.22	51.80	49.80	49.80	49.58	qfq	9,274,388	470,689,786	-3.26%
2026-03-30	51.51	52.65	51.20	51.48	51.25	qfq	8,818,784	456,756,898	-0.60%
2026-03-27	50.22	52.30	50.21	51.79	51.56	qfq	9,859,265	510,697,356	1.17%
2026-03-26	52.18	52.40	50.89	51.19	50.96	qfq	10,003,787	514,423,584	-3.29%
2026-03-25	50.00	53.22	49.91	52.93	52.70	qfq	17,513,543	902,146,512	3.93%
2026-03-24	49.99	52.20	48.50	50.93	50.71	qfq	14,740,212	747,225,072	3.66%
2026-03-23	50.20	51.40	48.75	49.13	48.91	qfq	13,181,788	659,767,636	-4.23%
2026-03-20	53.78	54.14	51.28	51.30	51.07	qfq	13,322,780	699,038,909	-5.87%
2026-03-19	53.35	55.66	53.35	54.50	54.26	qfq	14,656,002	800,602,377	0.65%
2026-03-18	53.99	54.37	52.90	54.15	53.91	qfq	9,886,365	531,528,964	1.21%
2026-03-17	55.40	55.47	53.40	53.50	53.26	qfq	14,807,636	803,012,828	-4.87%
2026-03-16	53.50	56.38	53.22	56.24	55.99	qfq	25,454,291	1,410,518,832	4.44%
2026-03-13	54.56	55.20	52.35	53.85	53.61	qfq	18,754,407	1,005,474,389	-1.84%
2026-03-12	55.83	56.00	53.85	54.86	54.62	qfq	16,625,979	909,683,303	-1.24%
2026-03-11	56.42	57.30	55.27	55.55	55.30	qfq	21,591,017	1,206,250,867	-2.70%
2026-03-10	56.59	58.13	56.59	57.09	56.84	qfq	29,840,180	1,703,805,013	-4.45%
2026-03-09	63.00	65.19	59.58	59.75	59.49	qfq	41,093,307	2,558,100,429	0.59%
2026-03-06	60.50	61.39	58.09	59.40	59.14	qfq	32,691,190	1,938,002,840	-4.36%
2026-03-05	62.27	64.18	60.67	62.11	61.84	qfq	43,516,586	2,702,998,045	-3.42%
2026-03-04	53.35	65.41	53.03	64.31	64.03	qfq	57,140,944	3,459,861,244	16.50%
2026-03-03	58.63	58.71	55.11	55.20	54.96	qfq	42,150,276	2,375,616,819	-7.54%
2026-03-02	54.86	59.84	52.68	59.70	59.44	qfq	55,470,642	3,183,907,589	19.71%
2026-02-27	50.25	50.25	49.70	49.87	49.65	qfq	6,197,169	309,333,823	-0.36%
2026-02-26	50.18	50.36	49.72	50.05	49.83	qfq	7,317,921	365,702,922	-1.03%
2026-02-25	50.85	51.13	50.35	50.57	50.35	qfq	7,988,124	403,685,249	-1.17%
2026-02-24	50.66	51.50	50.11	51.17	50.94	qfq	10,803,163	550,370,290	2.59%
2026-02-13	48.97	50.29	48.93	49.88	49.66	qfq	8,755,145	436,393,890	1.80%
2026-02-12	48.58	49.23	48.33	49.00	48.78	qfq	4,044,166	197,891,035	0.45%
2026-02-11	49.20	49.50	48.71	48.78	48.56	qfq	3,969,829	194,813,935	-0.29%
2026-02-10	48.63	49.56	48.27	48.92	48.70	qfq	5,196,071	254,715,674	0.66%
2026-02-09	48.50	48.99	48.33	48.60	48.39	qfq	4,465,309	217,187,186	1.02%
2026-02-06	48.80	48.80	47.70	48.11	47.90	qfq	5,104,378	246,287,129	-1.33%
2026-02-05	49.01	49.78	48.46	48.76	48.54	qfq	5,390,385	263,998,610	-0.51%
2026-02-04	48.23	49.80	48.17	49.01	48.79	qfq	7,472,497	366,006,508	1.03%
2026-02-03	48.19	48.86	48.00	48.51	48.30	qfq	5,973,522	289,283,629	2.08%
2026-02-02	48.46	49.23	47.38	47.52	47.31	qfq	6,627,546	319,093,137	-2.14%
2026-01-30	49.06	49.58	47.30	48.56	48.35	qfq	7,279,364	351,158,410	-1.02%
2026-01-29	49.75	50.50	48.90	49.06	48.84	qfq	7,014,350	348,377,028	-1.37%
2026-01-28	50.69	50.88	49.40	49.74	49.52	qfq	6,449,254	321,360,603	-1.41%
2026-01-27	49.79	50.85	48.76	50.45	50.23	qfq	7,325,819	365,697,059	0.66%
2026-01-26	51.50	51.68	49.30	50.12	49.90	qfq	8,757,997	440,047,368	-2.53%
2026-01-23	51.33	51.73	50.50	51.42	51.19	qfq	8,494,043	435,842,867	0.18%
2026-01-22	50.03	51.58	49.86	51.33	51.10	qfq	9,271,283	474,050,261	2.52%
2026-01-21	49.30	50.50	49.23	50.07	49.85	qfq	6,692,324	335,009,193	0.70%
2026-01-20	51.60	51.95	49.18	49.72	49.50	qfq	10,737,752	537,974,820	-3.87%
2026-01-19	49.85	52.49	49.55	51.72	51.49	qfq	14,103,575	722,799,175	3.86%
2026-01-16	50.85	51.20	49.42	49.80	49.58	qfq	10,352,910	516,500,614	-1.58%
2026-01-15	51.50	52.29	50.17	50.60	50.38	qfq	12,275,007	625,414,562	-2.86%
2026-01-14	53.20	54.05	51.28	52.09	51.86	qfq	17,408,963	920,852,089	-1.74%
2026-01-13	56.39	56.39	52.74	53.01	52.78	qfq	20,555,661	1,100,291,402	-7.60%
2026-01-12	56.13	58.20	54.52	57.37	57.12	qfq	28,392,644	1,595,234,185	4.88%
2026-01-09	52.77	56.88	52.68	54.70	54.46	qfq	28,901,515	1,571,579,351	8.00%
2026-01-08	48.90	51.00	48.69	50.65	50.43	qfq	13,150,043	659,773,523	3.41%
2026-01-07	49.79	49.79	48.84	48.98	48.76	qfq	8,440,879	415,144,634	-2.04%
2026-01-06	48.33	50.30	48.33	50.00	49.78	qfq	11,630,009	576,683,717	1.52%
2026-01-05	48.72	49.88	47.88	49.25	49.03	qfq	12,536,414	613,739,025	2.56%
2025-12-31	47.10	48.28	47.03	48.02	47.81	qfq	8,491,312	404,919,992	1.14%
2025-12-30	48.50	48.90	47.26	47.48	47.27	qfq	10,065,296	483,412,046	-0.90%
2025-12-29	46.41	47.97	46.10	47.91	47.70	qfq	10,067,774	476,032,747	3.61%
2025-12-26	46.65	46.97	45.95	46.24	46.04	qfq	6,479,180	300,875,051	-0.99%
2025-12-25	45.90	46.92	45.69	46.70	46.49	qfq	5,116,374	238,473,890	1.59%
2025-12-24	44.80	46.18	44.67	45.97	45.77	qfq	5,271,790	240,752,044	2.57%
2025-12-23	45.91	46.00	44.80	44.82	44.62	qfq	4,884,788	221,121,867	-2.44%
2025-12-22	46.06	46.50	45.81	45.94	45.74	qfq	3,955,683	182,338,762	-0.73%
2025-12-19	45.70	46.66	45.70	46.28	46.08	qfq	3,951,087	182,788,894	0.94%
2025-12-18	45.90	46.65	45.76	45.85	45.65	qfq	4,004,303	184,848,133	-0.80%
2025-12-17	46.18	46.76	45.03	46.22	46.02	qfq	5,437,168	248,441,728	-0.62%
2025-12-16	47.31	47.50	45.89	46.51	46.30	qfq	6,125,230	285,295,761	-2.29%
2025-12-15	46.98	48.26	46.82	47.60	47.39	qfq	9,293,216	443,459,998	1.47%
2025-12-12	45.60	47.39	45.30	46.91	46.70	qfq	14,909,047	693,265,511	2.76%
2025-12-11	45.75	46.09	45.50	45.65	45.45	qfq	6,089,022	278,614,350	0.18%
2025-12-10	45.00	45.72	44.77	45.57	45.37	qfq	5,160,250	234,255,704	0.68%
2025-12-09	45.15	45.65	44.73	45.26	45.06	qfq	5,014,541	226,888,235	0.02%
2025-12-08	45.35	45.99	45.18	45.25	45.05	qfq	5,792,232	264,441,665	0.22%
2025-12-05	44.67	45.23	44.06	45.15	44.95	qfq	4,418,551	197,578,869	1.74%
2025-12-04	44.20	44.68	43.89	44.38	44.18	qfq	3,501,131	155,327,324	0.43%
2025-12-03	44.88	44.98	43.90	44.19	43.99	qfq	5,250,411	232,569,453	-1.76%
2025-12-02	45.67	46.07	44.91	44.98	44.78	qfq	6,222,090	282,508,364	-1.98%
2025-12-01	45.90	46.58	45.87	45.89	45.69	qfq	5,680,836	261,916,717	-0.02%
2025-11-28	46.10	46.28	45.44	45.90	45.70	qfq	5,087,970	233,059,693	-0.30%
2025-11-27	45.57	46.26	45.13	46.04	45.84	qfq	5,357,709	245,434,857	0.83%
2025-11-26	47.01	47.32	45.42	45.66	45.46	qfq	10,075,740	462,150,527	-3.59%
2025-11-25	48.50	48.59	47.11	47.36	47.15	qfq	11,838,247	567,415,851	-3.86%
2025-11-24	46.34	49.26	46.11	49.26	49.04	qfq	12,937,743	623,173,120	4.41%
2025-11-21	47.22	48.67	45.98	47.18	46.97	qfq	8,226,923	387,887,050	-0.99%
2025-11-20	48.31	48.68	47.64	47.65	47.44	qfq	5,243,136	251,805,682	-2.54%
2025-11-19	47.76	49.46	47.50	48.89	48.67	qfq	9,503,847	462,981,067	2.39%
2025-11-18	48.00	48.15	47.20	47.75	47.54	qfq	7,022,331	334,976,460	-1.83%
2025-11-17	48.01	49.89	48.01	48.64	48.43	qfq	14,972,932	732,213,096	4.38%
2025-11-14	45.90	47.44	45.83	46.60	46.39	qfq	5,654,628	264,580,512	1.04%
2025-11-13	45.47	46.30	45.29	46.12	45.92	qfq	4,220,536	193,668,721	1.45%
2025-11-12	46.58	46.60	44.97	45.46	45.26	qfq	5,532,742	252,054,702	-2.57%
2025-11-11	47.00	47.73	46.45	46.66	46.45	qfq	4,379,350	204,952,454	-0.51%
2025-11-10	46.63	47.16	46.31	46.90	46.69	qfq	3,900,550	182,494,998	0.58%
2025-11-07	46.55	46.85	46.18	46.63	46.42	qfq	3,958,574	184,342,507	-0.17%
2025-11-06	46.63	47.18	46.62	46.71	46.50	qfq	4,577,246	214,563,513	0.11%
2025-11-05	46.26	46.94	46.18	46.66	46.45	qfq	3,697,375	172,387,847	-0.09%
2025-11-04	47.88	47.96	46.50	46.70	46.49	qfq	6,006,397	282,935,943	-2.95%
2025-11-03	48.52	48.70	47.00	48.12	47.91	qfq	6,281,565	298,754,758	-0.68%
2025-10-31	48.61	49.25	48.40	48.45	48.24	qfq	6,077,535	296,201,507	-1.32%
2025-10-30	49.20	49.79	48.44	49.10	48.88	qfq	7,485,079	367,890,641	-0.81%
2025-10-29	49.35	49.63	49.01	49.50	49.28	qfq	6,079,549	299,996,793	0.16%
2025-10-28	48.72	50.12	48.25	49.42	49.20	qfq	8,852,681	438,127,481	1.46%
2025-10-27	48.13	48.97	48.05	48.71	48.49	qfq	5,410,068	262,693,105	1.39%
2025-10-24	47.29	48.68	47.29	48.04	47.83	qfq	6,448,832	310,229,393	1.95%
2025-10-23	47.39	47.66	46.29	47.12	46.91	qfq	4,690,108	218,851,521	-0.40%
2025-10-22	48.00	48.00	47.14	47.31	47.10	qfq	4,065,777	192,892,628	-1.48%
2025-10-21	47.70	48.40	47.52	48.02	47.81	qfq	4,562,820	218,985,374	0.31%
2025-10-20	47.88	48.50	47.40	47.87	47.66	qfq	4,853,030	232,356,540	0.95%
2025-10-17	49.49	49.79	47.19	47.42	47.21	qfq	9,014,828	434,684,340	-3.97%
2025-10-16	50.45	51.20	49.10	49.38	49.16	qfq	7,710,584	386,483,049	-1.98%
2025-10-15	49.80	50.39	48.94	50.38	50.16	qfq	6,307,676	314,120,137	0.56%
2025-10-14	51.07	52.20	49.74	50.10	49.88	qfq	9,612,391	487,935,289	-1.82%
2025-10-13	49.99	51.59	49.00	51.03	50.80	qfq	9,629,596	488,624,988	0.81%
2025-10-10	51.43	51.85	50.31	50.62	50.40	qfq	10,199,616	520,193,745	-1.57%
2025-10-09	51.01	52.30	50.29	51.43	51.20	qfq	15,513,664	795,509,115	3.40%
2025-09-30	47.90	49.95	47.90	49.74	49.52	qfq	12,824,869	632,120,918	3.80%
2025-09-29	47.81	48.08	46.80	47.92	47.71	qfq	7,268,309	345,090,729	-0.17%
2025-09-26	48.15	49.09	47.90	48.00	47.79	qfq	8,758,651	424,842,924	-0.27%
2025-09-25	49.00	49.00	48.11	48.13	47.92	qfq	7,733,037	374,680,096	-2.00%
2025-09-24	47.86	49.16	47.71	49.11	48.89	qfq	8,945,190	435,201,981	1.63%
2025-09-23	48.63	49.19	47.03	48.32	48.11	qfq	9,878,580	475,638,523	-1.02%
2025-09-22	48.08	48.91	47.52	48.82	48.60	qfq	8,430,080	407,063,823	1.71%
2025-09-19	47.26	49.00	47.13	48.00	47.79	qfq	10,773,760	520,366,522	2.11%
2025-09-18	47.51	48.78	46.75	47.01	46.80	qfq	10,617,081	508,756,809	-1.57%
2025-09-17	47.73	48.27	47.35	47.76	47.55	qfq	5,650,030	269,586,835	-0.15%
2025-09-16	47.81	48.06	47.12	47.83	47.62	qfq	6,376,241	303,563,464	0.04%
2025-09-15	48.33	48.65	47.80	47.81	47.60	qfq	6,963,307	335,046,207	-1.14%
2025-09-12	48.05	48.93	47.85	48.36	48.15	qfq	8,565,449	415,622,361	0.62%
2025-09-11	47.01	48.09	46.89	48.06	47.85	qfq	8,437,317	402,442,457	1.63%
2025-09-10	46.55	48.23	46.55	47.29	47.08	qfq	7,651,996	364,094,568	1.66%
2025-09-09	47.28	48.33	46.50	46.52	46.31	qfq	8,829,891	418,349,559	-2.33%
2025-09-08	47.13	47.93	46.18	47.63	47.42	qfq	11,783,852	556,230,509	0.89%
2025-09-05	46.68	47.56	46.21	47.21	47.00	qfq	10,667,062	502,178,836	1.16%
2025-09-04	49.23	49.85	45.76	46.67	46.46	qfq	18,239,025	871,829,384	-6.66%
2025-09-03	58.18	58.20	49.45	50.00	49.78	qfq	24,243,922	1,275,169,453	-13.42%
2025-09-02	59.30	59.38	56.38	57.75	57.50	qfq	13,891,177	800,043,152	-2.52%
2025-09-01	59.19	59.77	57.43	59.24	58.98	qfq	16,244,989	950,500,980	-0.03%
2025-08-29	57.64	59.27	56.81	59.26	59.00	qfq	17,379,761	1,010,452,558	2.54%
2025-08-28	56.55	57.85	54.40	57.79	57.53	qfq	16,003,390	895,825,891	2.19%
2025-08-27	57.52	58.88	56.55	56.55	56.30	qfq	14,300,930	824,746,049	-2.33%
2025-08-26	59.29	59.29	57.72	57.90	57.64	qfq	13,480,630	786,746,478	-3.23%
2025-08-25	59.44	61.34	58.50	59.83	59.57	qfq	20,644,078	1,233,498,275	1.17%
2025-08-22	56.30	60.09	55.36	59.14	58.88	qfq	19,908,735	1,136,540,032	4.84%
2025-08-21	56.18	57.46	55.57	56.41	56.16	qfq	12,016,353	679,639,602	-0.25%
2025-08-20	55.37	57.74	54.75	56.55	56.30	qfq	16,306,300	921,883,122	2.26%
2025-08-19	56.10	56.15	54.91	55.30	55.06	qfq	9,821,239	542,655,861	-1.64%
2025-08-18	54.68	56.42	54.68	56.22	55.97	qfq	13,437,806	748,435,146	2.84%
2025-08-15	54.50	54.90	54.06	54.67	54.43	qfq	9,608,721	524,032,979	1.26%
2025-08-14	56.03	56.10	53.99	53.99	53.75	qfq	16,701,887	912,386,146	-4.10%
2025-08-13	55.98	56.73	55.58	56.30	56.05	qfq	11,456,613	643,468,054	0.30%
2025-08-12	58.60	58.67	55.62	56.13	55.88	qfq	16,553,013	936,811,120	-4.18%
2025-08-11	58.30	59.48	57.60	58.58	58.32	qfq	10,550,131	617,710,127	-0.03%
2025-08-08	59.00	60.08	58.60	58.60	58.34	qfq	9,444,718	558,853,073	-1.64%
2025-08-07	59.90	60.40	58.50	59.58	59.32	qfq	13,960,280	829,299,960	-0.73%
2025-08-06	57.52	61.95	57.45	60.02	59.76	qfq	20,472,711	1,224,961,857	3.50%
2025-08-05	58.32	60.28	57.51	57.99	57.73	qfq	13,613,061	799,386,296	-0.38%
2025-08-04	56.13	58.63	56.13	58.21	57.95	qfq	12,915,252	748,373,518	3.23%
2025-08-01	58.88	58.97	56.39	56.39	56.14	qfq	14,929,848	857,231,762	-5.62%
2025-07-31	57.67	60.27	57.67	59.75	59.49	qfq	14,218,798	839,582,642	2.00%
2025-07-30	60.08	60.96	57.67	58.58	58.32	qfq	15,049,660	891,933,218	-2.85%
2025-07-29	58.02	60.58	57.68	60.30	60.03	qfq	15,197,327	894,963,967	2.90%
2025-07-28	55.58	59.30	55.55	58.60	58.34	qfq	16,780,134	965,759,354	4.42%
2025-07-25	56.60	56.68	55.00	56.12	55.87	qfq	11,203,451	623,581,958	-0.65%
2025-07-24	54.05	56.79	53.86	56.49	56.24	qfq	15,310,097	850,523,779	4.32%
2025-07-23	54.60	55.54	53.87	54.15	53.91	qfq	11,883,740	648,466,766	-2.19%
2025-07-22	55.88	57.98	54.57	55.36	55.12	qfq	17,532,251	987,296,440	-1.49%
2025-07-21	55.10	56.88	54.76	56.20	55.95	qfq	15,299,058	852,987,684	1.08%
2025-07-18	54.03	57.57	53.10	55.60	55.35	qfq	20,955,017	1,161,916,109	3.58%
2025-07-17	51.66	53.98	51.66	53.68	53.44	qfq	14,708,321	779,045,082	3.25%
2025-07-16	52.52	52.88	51.58	51.99	51.76	qfq	8,006,728	418,064,431	-1.53%
2025-07-15	52.55	54.10	51.42	52.80	52.57	qfq	12,831,621	673,011,777	-0.38%
2025-07-14	52.20	54.66	51.36	53.00	52.77	qfq	15,176,407	805,243,949	1.94%
2025-07-11	52.19	52.35	51.03	51.99	51.76	qfq	12,718,624	658,420,567	0.33%
2025-07-10	50.00	51.99	48.66	51.82	51.59	qfq	14,131,937	706,709,501	2.47%
2025-07-09	50.78	52.50	50.26	50.57	50.35	qfq	12,868,429	662,311,154	0.04%
2025-07-08	49.98	50.55	49.90	50.55	50.33	qfq	8,465,023	425,240,613	0.62%
2025-07-07	50.37	50.99	49.86	50.24	50.02	qfq	7,957,824	400,648,537	0.08%
2025-07-04	50.76	51.38	49.82	50.20	49.98	qfq	10,510,011	529,904,852	-1.04%
2025-07-03	50.55	51.89	50.20	50.73	50.51	qfq	9,533,108	484,377,652	-0.47%
2025-07-02	51.86	52.85	50.51	50.97	50.75	qfq	14,365,570	740,425,700	-2.36%
2025-07-01	52.65	53.10	51.71	52.20	51.97	qfq	18,115,416	948,114,613	-2.25%
2025-06-30	49.80	54.77	49.45	53.40	53.16	qfq	26,366,432	1,380,779,830	7.60%
2025-06-27	49.10	51.26	49.10	49.63	49.41	qfq	17,508,182	875,315,090	0.87%
2025-06-26	48.36	50.82	48.28	49.20	48.98	qfq	21,445,607	1,069,665,065	1.46%
2025-06-25	45.80	49.78	45.53	48.49	48.28	qfq	22,624,224	1,083,970,533	5.67%
2025-06-24	45.83	47.52	44.40	45.89	45.69	qfq	17,340,022	791,925,017	-3.43%
2025-06-23	47.99	48.40	46.59	47.52	47.31	qfq	12,229,382	578,766,337	-0.38%
2025-06-20	48.10	48.42	47.50	47.70	47.49	qfq	10,197,769	487,606,133	-2.69%
2025-06-19	49.68	49.72	47.72	49.02	48.80	qfq	17,001,316	825,251,887	-2.76%
2025-06-18	49.20	52.53	48.54	50.41	50.19	qfq	27,467,031	1,388,945,137	2.69%
2025-06-17	49.00	49.50	48.01	49.09	48.87	qfq	18,528,564	902,729,555	-0.30%
2025-06-16	50.00	50.39	48.08	49.24	49.02	qfq	23,537,414	1,166,228,548	-1.62%
2025-06-13	45.80	51.51	45.77	50.05	49.83	qfq	36,900,476	1,788,118,523	11.74%
2025-06-12	45.00	45.60	44.69	44.79	44.59	qfq	6,657,337	300,245,766	-0.93%
2025-06-11	44.80	45.46	44.52	45.21	45.01	qfq	6,752,099	304,708,343	0.92%
2025-06-10	46.19	46.19	44.22	44.80	44.60	qfq	12,789,875	575,551,367	-3.84%
2025-06-09	45.68	47.55	45.62	46.59	46.38	qfq	12,256,866	571,308,373	2.19%
2025-06-06	46.50	47.38	45.54	45.59	45.39	qfq	12,032,835	558,144,376	-1.13%
2025-06-05	46.51	47.04	45.60	46.11	45.91	qfq	12,271,316	566,221,696	-1.66%
2025-06-04	46.86	48.68	46.71	46.89	46.68	qfq	16,977,594	805,491,023	-1.41%
2025-06-03	48.77	51.57	47.45	47.56	47.35	qfq	28,422,602	1,390,948,558	3.46%
2025-05-30	45.00	46.61	43.65	45.97	45.77	qfq	13,842,894	624,593,814	1.95%
2025-05-29	44.88	45.40	44.38	45.09	44.89	qfq	7,598,191	342,136,477	0.65%
2025-05-28	46.06	46.43	44.50	44.80	44.60	qfq	9,746,813	441,921,565	-3.88%
2025-05-27	45.58	46.87	45.18	46.61	46.40	qfq	13,014,188	599,416,003	2.04%
2025-05-26	44.61	45.85	43.95	45.68	45.48	qfq	9,953,290	450,327,267	1.33%
2025-05-23	44.23	45.90	44.23	45.08	44.88	qfq	11,165,574	503,801,516	1.24%
2025-05-22	44.25	46.28	43.50	44.53	44.33	qfq	12,945,975	584,723,681	-0.22%
2025-05-21	44.48	45.86	44.08	44.63	44.43	qfq	11,307,402	507,248,616	-0.56%
2025-05-20	45.70	47.60	44.70	44.88	44.68	qfq	17,089,664	782,787,876	-3.48%
2025-05-19	45.20	48.25	44.01	46.50	46.29	qfq	24,353,892	1,130,614,643	5.61%
2025-05-16	44.39	45.18	43.90	44.03	43.84	qfq	10,108,651	448,205,988	-0.81%
2025-05-15	45.07	46.05	44.22	44.39	44.19	qfq	11,628,953	522,033,427	-2.50%
2025-05-14	46.34	46.95	45.07	45.53	45.33	qfq	16,918,100	773,285,528	-2.23%
2025-05-13	49.95	50.00	46.25	46.57	46.36	qfq	25,463,290	1,217,223,635	-6.86%
2025-05-12	44.00	52.21	43.39	50.00	49.78	qfq	36,395,444	1,775,304,457	11.41%
2025-05-09	46.31	47.31	44.74	44.88	44.68	qfq	24,122,273	1,104,009,561	-6.05%
2025-05-08	43.58	47.90	42.43	47.77	47.56	qfq	28,709,782	1,298,159,959	8.49%
2025-05-07	40.70	47.12	40.50	44.03	43.84	qfq	24,761,849	1,072,728,276	11.05%
2025-05-06	39.20	39.69	39.01	39.65	39.47	qfq	6,216,591	245,032,649	1.15%
2025-04-30	38.73	39.20	38.40	39.20	39.03	qfq	5,318,800	206,962,903	1.61%
2025-04-29	37.40	39.22	36.88	38.58	38.41	qfq	7,194,374	276,802,297	2.61%
2025-04-28	37.45	38.53	37.30	37.60	37.43	qfq	6,621,029	250,127,096	2.48%
2025-04-25	36.98	37.04	36.22	36.69	36.53	qfq	3,039,700	111,319,152	-0.24%
2025-04-24	37.37	37.39	36.48	36.78	36.62	qfq	3,624,100	133,445,831	-1.34%
2025-04-23	37.92	38.12	37.12	37.28	37.12	qfq	4,408,787	164,951,639	-1.06%
2025-04-22	38.21	38.29	37.67	37.68	37.51	qfq	3,605,126	136,814,834	-1.39%
2025-04-21	37.12	38.38	37.12	38.21	38.04	qfq	4,737,131	180,626,142	2.74%
2025-04-18	38.18	38.18	37.09	37.19	37.03	qfq	4,234,652	158,414,128	-2.21%
2025-04-17	38.05	39.15	37.90	38.03	37.86	qfq	4,473,654	172,456,654	-0.50%
2025-04-16	38.57	39.11	37.67	38.22	38.05	qfq	4,968,988	190,875,885	-0.47%
2025-04-15	38.90	39.17	37.71	38.40	38.23	qfq	5,813,755	222,604,139	-1.54%
2025-04-14	39.76	39.80	38.80	39.00	38.83	qfq	7,051,642	276,334,081	-1.17%
2025-04-11	38.46	40.42	38.25	39.46	39.29	qfq	7,857,498	310,097,726	1.83%
2025-04-10	38.00	39.75	37.66	38.75	38.58	qfq	10,446,525	407,616,283	0.05%
2025-04-09	34.20	39.43	34.12	38.73	38.56	qfq	16,205,722	604,639,266	12.03%
2025-04-08	33.20	35.40	33.20	34.57	34.42	qfq	10,507,349	364,120,103	4.03%
2025-04-07	36.39	38.29	31.65	33.23	33.08	qfq	11,566,479	406,515,360	-15.83%
2025-04-03	39.21	40.18	39.15	39.48	39.31	qfq	3,890,868	153,922,580	-0.55%
2025-04-02	40.16	40.26	39.36	39.70	39.52	qfq	4,155,903	164,993,495	-0.33%
2025-04-01	39.50	40.68	39.38	39.83	39.65	qfq	6,778,276	271,514,828	1.84%
2025-03-31	39.95	39.95	38.58	39.11	38.94	qfq	7,003,762	272,912,186	-1.86%
2025-03-28	40.61	41.00	39.83	39.85	39.67	qfq	4,620,178	186,026,263	-1.87%
2025-03-27	41.20	41.35	40.17	40.61	40.43	qfq	5,854,408	238,896,683	-1.58%
2025-03-26	41.66	42.39	41.17	41.26	41.08	qfq	4,961,977	206,712,382	-1.53%
2025-03-25	42.35	43.74	41.69	41.90	41.72	qfq	5,917,829	252,493,194	-1.04%
2025-03-24	43.70	43.98	41.85	42.34	42.15	qfq	8,360,176	356,551,373	-3.58%
2025-03-21	43.47	44.28	43.20	43.91	43.72	qfq	7,368,289	322,305,839	0.85%
2025-03-20	43.75	44.84	43.33	43.54	43.35	qfq	8,187,870	361,414,988	-0.39%
2025-03-19	44.38	44.48	43.33	43.71	43.52	qfq	6,004,956	263,172,742	-1.04%
2025-03-18	45.25	45.70	43.98	44.17	43.98	qfq	7,981,348	356,487,841	-2.17%
2025-03-17	45.00	45.99	44.94	45.15	44.95	qfq	7,866,674	356,335,114	-1.20%
2025-03-14	46.10	46.66	44.28	45.70	45.50	qfq	9,722,492	440,995,668	-0.52%
2025-03-13	46.21	46.86	45.03	45.94	45.74	qfq	11,171,108	512,582,550	-0.56%
2025-03-12	47.46	49.10	46.16	46.20	46.00	qfq	14,885,613	703,881,484	-1.66%
2025-03-11	43.43	47.78	43.30	46.98	46.77	qfq	18,454,585	852,651,152	5.79%
2025-03-10	45.60	45.99	44.25	44.41	44.21	qfq	11,797,175	529,776,477	-1.99%
2025-03-07	44.99	46.96	44.27	45.31	45.11	qfq	17,659,106	809,402,353	0.24%
2025-03-06	44.16	45.70	43.21	45.20	45.00	qfq	16,530,293	734,947,586	1.62%
2025-03-05	43.30	46.56	43.01	44.48	44.28	qfq	20,766,649	932,590,246	2.54%
2025-03-04	40.50	44.21	40.50	43.38	43.19	qfq	17,898,821	766,534,031	6.56%
2025-03-03	39.10	42.26	39.01	40.71	40.53	qfq	12,855,597	531,372,736	4.90%
2025-02-28	40.40	40.88	38.61	38.81	38.64	qfq	7,347,526	289,735,020	-5.06%
2025-02-27	41.29	41.69	40.13	40.88	40.70	qfq	6,499,494	264,938,366	-1.09%
2025-02-26	40.66	42.09	40.44	41.33	41.15	qfq	8,010,635	330,626,210	1.27%
2025-02-25	40.16	41.55	39.85	40.81	40.63	qfq	8,622,221	352,086,632	0.47%
2025-02-24	40.98	41.38	40.15	40.62	40.44	qfq	8,383,012	342,553,420	-0.02%
2025-02-21	40.00	40.84	39.61	40.63	40.45	qfq	7,796,311	314,304,102	1.32%
2025-02-20	39.07	40.45	38.87	40.10	39.92	qfq	7,346,569	293,721,242	2.27%
2025-02-19	38.00	39.26	37.87	39.21	39.04	qfq	6,007,292	233,604,279	3.02%
2025-02-18	39.30	39.30	37.82	38.06	37.89	qfq	5,723,741	221,388,282	-3.33%
2025-02-17	39.22	39.74	38.82	39.37	39.20	qfq	7,650,329	300,321,112	-1.84%
2025-02-14	39.63	40.40	39.22	40.11	39.93	qfq	5,480,790	217,855,729	1.03%
2025-02-13	40.55	41.20	39.67	39.70	39.52	qfq	6,393,865	257,762,708	-1.88%
2025-02-12	39.70	40.60	39.45	40.46	40.28	qfq	5,348,804	214,684,936	1.45%
2025-02-11	39.98	40.43	39.44	39.88	39.70	qfq	4,776,569	190,254,726	-1.19%
2025-02-10	39.98	40.58	39.39	40.36	40.18	qfq	5,926,677	238,139,473	1.10%
2025-02-07	39.57	40.58	39.21	39.92	39.74	qfq	8,163,722	326,424,645	0.86%
2025-02-06	37.51	39.75	37.21	39.58	39.41	qfq	8,163,533	317,517,508	5.49%
2025-02-05	36.91	37.86	36.43	37.52	37.35	qfq	4,654,202	173,673,680	1.68%
2025-01-27	38.00	38.48	36.88	36.90	36.74	qfq	3,645,030	136,265,637	-2.38%
2025-01-24	37.10	38.10	36.97	37.80	37.63	qfq	4,139,781	155,712,584	1.89%
2025-01-23	37.70	38.50	37.10	37.10	36.94	qfq	4,490,535	170,144,939	-0.56%
2025-01-22	37.78	37.78	36.90	37.31	37.15	qfq	3,915,727	146,004,137	-2.12%
2025-01-21	38.55	38.97	37.51	38.12	37.95	qfq	3,900,934	148,448,412	-0.88%
2025-01-20	39.43	39.45	38.39	38.46	38.29	qfq	4,079,492	158,560,294	-1.21%
2025-01-17	38.23	39.54	38.23	38.93	38.76	qfq	4,268,784	166,420,198	1.33%
2025-01-16	38.68	39.55	38.19	38.42	38.25	qfq	3,957,458	153,470,080	-0.60%
2025-01-15	39.28	39.49	38.58	38.65	38.48	qfq	4,072,484	158,384,327	-1.60%
2025-01-14	37.68	39.56	37.68	39.28	39.11	qfq	5,841,182	227,276,339	3.94%
2025-01-13	37.09	38.44	36.85	37.79	37.62	qfq	3,677,233	138,709,422	0.88%
2025-01-10	38.29	39.07	37.46	37.46	37.29	qfq	4,434,331	169,612,785	-3.18%
2025-01-09	37.23	39.06	37.23	38.69	38.52	qfq	5,605,084	215,304,591	2.90%
2025-01-08	37.99	37.99	36.31	37.60	37.43	qfq	4,434,879	165,231,655	-1.18%
2025-01-07	37.72	38.13	37.34	38.05	37.88	qfq	4,053,958	153,033,090	0.87%
2025-01-06	37.30	37.88	37.01	37.72	37.55	qfq	3,759,469	141,132,406	1.45%
2025-01-03	38.50	38.80	37.09	37.18	37.02	qfq	5,362,314	203,140,949	-3.38%
2025-01-02	39.97	40.24	38.10	38.48	38.31	qfq	6,323,083	247,679,529	-4.47%
2024-12-31	42.28	42.28	40.28	40.28	40.10	qfq	6,647,284	272,287,504	-4.07%
2024-12-30	43.26	43.26	41.68	41.99	41.80	qfq	9,177,123	389,468,947	-2.91%
2024-12-27	42.97	44.61	41.66	43.25	43.06	qfq	16,031,346	690,197,907	5.88%
2024-12-26	40.20	41.33	40.20	40.85	40.67	qfq	5,416,403	222,017,329	2.48%
2024-12-25	40.68	40.68	39.62	39.86	39.68	qfq	4,294,064	171,589,617	-2.02%
2024-12-24	40.67	41.20	40.34	40.68	40.50	qfq	3,880,363	158,040,146	0.99%
2024-12-23	41.98	42.13	40.09	40.28	40.10	qfq	6,760,296	276,932,120	-4.39%
2024-12-20	40.77	42.59	40.52	42.13	41.94	qfq	6,896,252	288,169,792	3.21%
2024-12-19	41.02	41.43	40.54	40.82	40.64	qfq	5,179,778	212,393,017	-1.50%
2024-12-18	41.40	41.99	41.20	41.44	41.26	qfq	4,156,324	173,023,539	0.34%
2024-12-17	42.20	42.71	41.21	41.30	41.12	qfq	5,559,415	233,008,489	-2.59%
2024-12-16	43.64	43.69	42.23	42.40	42.21	qfq	6,327,060	271,291,863	-3.09%
2024-12-13	45.40	45.44	43.74	43.75	43.56	qfq	9,854,503	437,060,733	-4.99%
2024-12-12	46.23	48.44	45.85	46.05	45.85	qfq	13,799,307	649,048,051	-0.43%
2024-12-11	45.57	46.30	44.45	46.25	46.05	qfq	8,501,650	385,331,189	1.49%
2024-12-10	45.31	46.74	44.13	45.57	45.37	qfq	14,201,074	646,445,065	5.17%
2024-12-09	44.44	44.50	43.16	43.33	43.14	qfq	4,964,781	217,081,874	-2.50%
2024-12-06	43.80	44.70	43.01	44.44	44.24	qfq	7,392,650	325,544,601	1.00%
2024-12-05	42.66	44.80	42.51	44.00	43.81	qfq	6,983,878	303,786,434	3.12%
2024-12-04	43.20	44.00	42.40	42.67	42.48	qfq	5,666,736	244,376,136	-2.58%
2024-12-03	44.77	44.77	43.20	43.80	43.61	qfq	6,612,476	289,663,063	-1.97%
2024-12-02	44.00	45.00	43.71	44.68	44.48	qfq	7,048,250	313,372,736	1.25%
2024-11-29	43.08	44.70	42.60	44.13	43.94	qfq	7,919,996	346,521,916	0.98%
2024-11-28	43.61	44.87	43.53	43.70	43.51	qfq	6,225,958	274,494,671	0.41%
2024-11-27	41.80	43.60	41.50	43.52	43.33	qfq	7,517,335	321,664,879	3.03%
2024-11-26	42.90	43.37	42.00	42.24	42.05	qfq	4,547,913	194,204,066	-1.72%
2024-11-25	42.99	43.23	41.88	42.98	42.79	qfq	7,640,114	324,616,004	-1.33%
2024-11-22	45.73	46.20	43.55	43.56	43.37	qfq	10,385,776	465,920,861	-3.93%
2024-11-21	45.65	46.15	44.80	45.34	45.14	qfq	7,387,273	335,351,024	-0.74%
2024-11-20	43.90	45.80	43.50	45.68	45.48	qfq	9,639,952	433,504,617	3.77%
2024-11-19	42.86	44.32	42.48	44.02	43.83	qfq	8,276,312	359,715,810	3.28%
2024-11-18	44.55	44.74	42.04	42.62	42.43	qfq	8,659,738	374,403,299	-3.55%
2024-11-15	47.08	47.74	44.01	44.19	43.99	qfq	12,422,422	568,240,963	-7.03%
2024-11-14	50.13	50.13	47.20	47.53	47.32	qfq	8,370,210	405,766,580	-5.32%
2024-11-13	49.51	50.42	48.01	50.20	49.98	qfq	9,532,232	469,915,722	0.24%
2024-11-12	53.50	53.50	49.78	50.08	49.86	qfq	16,375,636	830,547,594	-6.38%
2024-11-11	52.48	54.50	50.88	53.49	53.25	qfq	18,913,973	993,130,766	3.72%
2024-11-08	51.50	53.21	50.60	51.57	51.34	qfq	15,698,508	815,124,433	1.22%
2024-11-07	52.01	53.00	48.95	50.95	50.73	qfq	21,645,326	1,103,118,659	-7.21%
2024-11-06	56.50	60.21	52.50	54.91	54.67	qfq	27,749,972	1,569,801,424	1.18%
2024-11-05	49.70	54.99	49.70	54.27	54.03	qfq	24,844,034	1,295,804,551	11.67%
2024-11-04	46.75	48.75	46.75	48.60	48.39	qfq	9,244,316	444,431,947	2.70%
2024-11-01	48.91	51.53	47.17	47.32	47.11	qfq	15,109,247	737,706,559	-6.15%
2024-10-31	49.01	52.19	47.94	50.42	50.20	qfq	19,253,439	964,020,407	1.31%
2024-10-30	48.68	52.18	48.68	49.77	49.55	qfq	16,775,417	844,112,902	0.22%
2024-10-29	50.00	53.44	48.90	49.66	49.44	qfq	21,891,675	1,111,293,401	-3.52%
2024-10-28	53.19	56.47	50.50	51.47	51.24	qfq	26,423,019	1,413,923,574	-2.26%
2024-10-25	53.00	57.77	51.51	52.66	52.43	qfq	27,366,808	1,486,194,229	-2.12%
2024-10-24	55.00	56.22	50.87	53.80	53.56	qfq	31,074,952	1,654,906,728	-3.48%
2024-10-23	45.08	55.74	45.02	55.74	55.49	qfq	42,389,672	2,243,154,169	20.00%
2024-10-22	41.65	49.87	40.04	46.45	46.24	qfq	23,831,309	1,082,816,066	11.66%
2024-10-21	39.30	43.15	39.08	41.60	41.42	qfq	14,298,215	595,368,218	7.16%
2024-10-18	36.71	40.30	36.36	38.82	38.65	qfq	10,056,232	386,011,781	4.89%
2024-10-17	37.40	38.45	36.88	37.01	36.85	qfq	6,870,027	258,822,328	-1.04%
2024-10-16	37.80	38.18	36.84	37.40	37.23	qfq	6,468,406	241,814,646	-2.04%
2024-10-15	37.00	39.10	36.71	38.18	38.01	qfq	9,788,258	372,370,446	-0.10%
2024-10-14	37.04	38.66	36.43	38.22	38.05	qfq	9,890,024	373,329,138	5.41%
2024-10-11	39.75	39.78	35.80	36.26	36.10	qfq	7,126,933	266,070,064	-8.73%
2024-10-10	39.63	42.21	39.30	39.73	39.55	qfq	9,885,209	402,238,368	0.58%
2024-10-09	42.88	43.89	39.10	39.50	39.33	qfq	13,433,389	561,335,029	-11.79%
2024-10-08	45.50	45.50	40.34	44.78	44.58	qfq	20,167,071	873,530,910	17.84%
2024-09-30	35.20	38.98	35.20	38.00	37.83	qfq	12,773,651	476,133,496	13.26%
2024-09-27	32.08	33.75	32.00	33.55	33.40	qfq	4,124,702	136,252,874	7.64%
2024-09-26	29.65	31.18	29.60	31.17	31.03	qfq	2,818,899	85,751,710	5.06%
2024-09-25	29.65	30.18	29.58	29.67	29.54	qfq	2,694,148	80,562,213	0.47%
2024-09-24	28.57	29.54	28.30	29.53	29.40	qfq	2,365,449	68,818,793	4.20%
2024-09-23	28.08	28.83	28.06	28.34	28.21	qfq	1,370,434	39,088,485	0.50%
2024-09-20	28.10	28.36	28.00	28.20	28.08	qfq	987,796	27,812,710	-0.32%
2024-09-19	28.12	28.44	27.43	28.29	28.17	qfq	1,581,245	44,313,912	1.00%
2024-09-18	28.45	28.64	27.59	28.01	27.89	qfq	850,515	23,794,460	-1.27%
2024-09-13	28.98	29.05	28.29	28.37	28.24	qfq	1,415,638	40,592,453	-2.07%
2024-09-12	29.08	29.57	28.93	28.97	28.84	qfq	1,192,988	34,937,213	-0.38%
2024-09-11	28.86	29.23	28.80	29.08	28.95	qfq	1,111,858	32,319,103	0.45%
2024-09-10	28.99	29.35	28.63	28.95	28.82	qfq	1,209,391	35,029,648	-0.10%
2024-09-09	29.00	29.26	28.92	28.98	28.85	qfq	1,052,603	30,623,771	-0.28%
2024-09-06	29.42	29.43	29.00	29.06	28.93	qfq	962,176	28,044,211	-0.85%
2024-09-05	29.20	29.47	29.16	29.31	29.18	qfq	1,081,120	31,664,533	0.48%
2024-09-04	29.30	29.48	29.02	29.17	29.04	qfq	1,284,672	37,535,311	-0.44%
2024-09-03	29.25	29.70	29.22	29.30	29.17	qfq	1,018,995	29,967,768	0.31%
2024-09-02	30.10	30.10	29.15	29.21	29.08	qfq	2,897,708	85,707,743	-5.07%
2024-08-30	30.41	31.18	30.33	30.77	30.63	qfq	2,309,397	71,232,061	0.39%
2024-08-29	30.49	30.94	30.17	30.65	30.51	qfq	1,248,272	38,336,015	0.66%
2024-08-28	29.94	30.79	29.85	30.45	30.32	qfq	2,081,159	63,478,890	1.67%
2024-08-27	30.25	30.40	29.49	29.95	29.82	qfq	1,190,308	35,581,717	-1.06%
2024-08-26	30.20	30.51	29.99	30.27	30.14	qfq	951,179	28,750,159	0.23%
2024-08-23	29.60	30.42	29.52	30.20	30.07	qfq	1,168,037	35,041,495	1.41%
2024-08-22	29.90	30.46	29.60	29.78	29.65	qfq	1,393,651	41,800,627	0.37%
2024-08-21	29.81	30.00	29.62	29.67	29.54	qfq	862,041	25,667,519	-0.27%
2024-08-20	30.23	30.50	29.72	29.75	29.62	qfq	1,402,302	42,090,520	-1.59%
2024-08-19	30.29	30.80	30.15	30.23	30.10	qfq	1,383,707	42,065,164	-0.66%
2024-08-16	31.20	31.27	30.40	30.43	30.30	qfq	1,581,503	48,553,830	-2.53%
2024-08-15	30.86	31.30	30.43	31.22	31.08	qfq	2,596,474	80,096,268	1.20%
2024-08-14	31.49	31.53	30.80	30.85	30.71	qfq	1,826,097	56,701,425	-2.19%
2024-08-13	31.14	31.57	31.00	31.54	31.40	qfq	1,705,919	53,440,428	1.32%
2024-08-12	31.47	31.47	30.70	31.13	30.99	qfq	1,766,317	54,875,397	-0.92%
2024-08-09	32.06	32.33	31.34	31.42	31.28	qfq	2,138,656	67,757,901	-1.94%
2024-08-08	32.90	33.46	31.69	32.04	31.90	qfq	3,397,439	109,315,286	-3.75%
2024-08-07	33.30	33.78	32.80	33.29	33.14	qfq	4,186,752	139,673,653	-1.25%
2024-08-06	32.60	34.31	32.05	33.71	33.56	qfq	6,202,733	207,747,060	4.59%
2024-08-05	32.57	33.90	32.06	32.23	32.09	qfq	3,461,465	113,798,309	-1.32%
2024-08-02	32.58	33.99	32.44	32.66	32.52	qfq	3,785,806	125,421,024	-1.42%
2024-08-01	33.41	34.39	33.02	33.13	32.98	qfq	5,260,921	176,479,550	-0.21%
2024-07-31	32.16	33.45	31.86	33.20	33.05	qfq	3,352,640	109,692,375	3.20%
2024-07-30	31.88	32.53	31.30	32.17	32.03	qfq	2,567,283	82,139,278	0.34%
2024-07-29	31.71	32.33	31.52	32.06	31.92	qfq	2,955,732	94,336,912	0.91%
2024-07-26	30.56	31.88	30.56	31.77	31.63	qfq	2,761,710	86,530,196	3.96%
2024-07-25	30.48	30.90	30.33	30.56	30.43	qfq	1,417,702	43,434,065	-0.26%
2024-07-24	30.70	31.52	30.53	30.64	30.50	qfq	1,886,940	58,350,694	-0.45%
2024-07-23	31.50	31.78	30.77	30.78	30.64	qfq	2,119,932	66,237,956	-2.81%
2024-07-22	31.18	32.14	31.10	31.67	31.53	qfq	3,161,216	100,285,781	1.51%
2024-07-19	30.31	31.52	30.23	31.20	31.06	qfq	3,426,300	106,062,759	2.43%
2024-07-18	29.62	30.48	29.01	30.46	30.33	qfq	3,039,999	90,888,623	2.66%
2024-07-17	29.80	29.98	29.58	29.67	29.54	qfq	1,285,770	38,209,137	-0.44%
2024-07-16	29.60	29.86	29.33	29.80	29.67	qfq	1,605,273	47,567,679	0.37%
2024-07-15	30.26	30.43	29.40	29.69	29.56	qfq	1,737,831	51,825,598	-1.88%
2024-07-12	30.40	30.60	30.01	30.26	30.13	qfq	1,864,891	56,391,648	-0.36%
2024-07-11	30.50	30.78	30.06	30.37	30.24	qfq	2,480,741	75,446,989	1.74%
2024-07-10	30.30	30.65	29.70	29.85	29.72	qfq	2,022,325	60,994,319	-1.58%
2024-07-09	30.00	30.37	29.15	30.33	30.20	qfq	2,937,290	87,788,201	1.27%
2024-07-08	31.11	31.38	29.77	29.95	29.82	qfq	2,182,039	66,001,961	-3.64%
2024-07-05	30.90	31.22	30.48	31.08	30.94	qfq	1,652,175	50,955,539	-0.03%
2024-07-04	31.94	32.04	31.04	31.09	30.95	qfq	2,163,776	67,928,815	-2.60%
2024-07-03	32.66	32.80	31.92	31.92	31.78	qfq	1,872,441	60,164,967	-2.33%
2024-07-02	33.23	33.25	32.35	32.68	32.54	qfq	1,876,109	61,426,966	-1.27%
2024-07-01	32.89	33.30	32.38	33.10	32.95	qfq	1,892,717	62,260,341	0.21%
2024-06-28	32.31	33.65	32.31	33.03	32.88	qfq	2,712,552	90,113,039	1.91%
2024-06-27	33.32	33.56	32.41	32.41	32.27	qfq	1,900,817	62,464,008	-2.88%
2024-06-26	32.69	33.40	32.08	33.37	33.22	qfq	1,991,233	65,408,090	1.55%
2024-06-25	33.25	33.78	32.55	32.86	32.71	qfq	2,511,594	83,135,074	-1.62%
2024-06-24	34.21	34.61	33.34	33.40	33.25	qfq	1,869,865	63,473,072	-2.99%
2024-06-21	34.90	35.30	34.27	34.43	34.28	qfq	2,012,461	69,698,133	-1.63%
2024-06-20	35.61	35.79	35.00	35.00	34.85	qfq	2,289,397	80,837,556	-1.44%
2024-06-19	36.84	36.98	35.50	35.51	35.35	qfq	2,771,366	99,637,049	-3.35%
2024-06-18	36.00	36.98	36.00	36.74	36.58	qfq	3,343,143	122,787,732	1.49%
2024-06-17	35.50	36.45	35.08	36.20	36.04	qfq	4,569,748	164,825,671	1.89%
2024-06-14	37.30	37.70	35.44	35.53	35.37	qfq	8,423,547	306,971,729	-5.00%
2024-06-13	37.05	37.53	36.84	37.40	37.23	qfq	3,764,053	140,147,569	0.81%
2024-06-12	36.95	37.75	36.74	37.10	36.94	qfq	2,832,748	105,831,933	0.51%
2024-06-11	36.39	37.00	35.70	36.91	36.75	qfq	2,414,840	88,541,814	1.23%
2024-06-07	36.45	36.71	35.85	36.46	36.30	qfq	2,762,131	100,365,072	1.05%
2024-06-06	36.80	37.10	35.98	36.08	35.92	qfq	3,258,754	118,407,614	-2.09%
2024-06-05	36.48	37.38	36.20	36.85	36.69	qfq	3,735,686	138,449,918	1.01%
2024-06-04	35.90	36.50	35.23	36.48	36.32	qfq	3,651,391	131,513,570	1.62%
2024-06-03	35.29	36.34	35.23	35.90	35.74	qfq	5,475,054	196,981,652	1.93%
2024-05-31	33.83	35.60	33.75	35.22	35.06	qfq	4,720,382	164,895,797	4.17%
2024-05-30	33.31	34.19	33.05	33.81	33.66	qfq	2,419,561	81,574,816	0.84%
2024-05-29	33.78	33.84	33.25	33.53	33.38	qfq	1,872,993	62,733,743	0.18%
2024-05-28	33.89	33.97	33.03	33.47	33.32	qfq	2,298,363	77,099,343	-1.12%
2024-05-27	34.31	34.39	33.24	33.85	33.70	qfq	4,582,394	154,707,035	-3.56%
2024-05-24	36.30	36.30	35.10	35.10	34.95	qfq	3,812,685	135,248,484	-4.98%
2024-05-23	36.40	37.73	36.30	36.94	36.60	qfq	5,131,747	190,526,113	0.96%
2024-05-22	36.55	36.65	35.89	36.59	36.25	qfq	2,505,134	90,897,981	0.47%
2024-05-21	37.44	37.50	36.36	36.42	36.09	qfq	3,267,377	119,871,984	-3.50%
2024-05-20	37.20	38.05	36.85	37.74	37.39	qfq	3,857,587	145,061,544	1.45%
2024-05-17	36.41	37.50	36.13	37.20	36.86	qfq	4,441,295	164,100,128	2.71%
2024-05-16	36.54	36.95	35.91	36.22	35.89	qfq	3,463,820	126,047,436	-0.66%
2024-05-15	36.60	37.20	36.10	36.46	36.13	qfq	2,411,218	88,406,881	-1.09%
2024-05-14	36.95	36.96	36.41	36.86	36.52	qfq	2,437,568	89,480,075	0.35%
2024-05-13	37.62	37.81	36.55	36.73	36.39	qfq	4,241,105	156,348,076	-3.16%
2024-05-10	38.40	39.17	37.82	37.93	37.58	qfq	3,875,409	148,255,670	-1.68%
2024-05-09	38.24	38.97	37.36	38.58	38.23	qfq	5,293,096	202,605,165	1.79%
2024-05-08	37.95	38.88	37.41	37.90	37.55	qfq	4,860,344	185,714,945	-0.26%
2024-05-07	37.41	38.67	37.05	38.00	37.65	qfq	6,407,399	244,307,602	2.10%
2024-05-06	37.10	37.85	37.10	37.22	36.88	qfq	4,181,936	156,647,995	1.00%
2024-04-30	38.99	39.15	36.36	36.85	36.51	qfq	8,341,062	311,270,073	-5.25%
2024-04-29	37.96	39.18	37.50	38.89	38.53	qfq	8,038,933	309,679,830	-2.04%
2024-04-26	39.99	40.38	38.86	39.70	39.34	qfq	8,619,441	341,454,123	-0.45%
2024-04-25	39.77	40.19	39.21	39.88	39.51	qfq	6,173,488	245,578,805	0.43%
2024-04-24	38.70	40.37	38.22	39.71	39.35	qfq	7,767,638	307,162,488	2.35%
2024-04-23	39.86	39.86	38.52	38.80	38.44	qfq	8,009,698	313,929,567	-3.96%
2024-04-22	38.58	41.02	37.71	40.40	40.03	qfq	12,907,424	515,098,910	3.59%
2024-04-19	36.25	39.99	36.25	39.00	38.64	qfq	12,414,797	480,987,361	6.53%
2024-04-18	36.28	37.79	35.80	36.61	36.27	qfq	5,627,943	207,887,830	1.41%
2024-04-17	34.85	36.39	34.49	36.10	35.77	qfq	4,341,054	155,437,941	5.25%
2024-04-16	36.60	37.00	33.96	34.30	33.98	qfq	5,968,256	210,603,770	-7.55%
2024-04-15	36.10	38.34	36.10	37.10	36.76	qfq	6,995,353	260,866,090	3.86%
2024-04-12	35.76	36.50	35.52	35.72	35.39	qfq	2,571,837	92,848,809	-0.39%
2024-04-11	35.90	36.25	35.52	35.86	35.53	qfq	2,184,912	78,488,327	-0.39%
2024-04-10	36.47	36.49	35.30	36.00	35.67	qfq	3,177,305	113,848,668	-1.26%
2024-04-09	36.36	36.79	35.77	36.46	36.13	qfq	3,243,634	117,735,786	0.58%
2024-04-08	37.49	37.72	36.11	36.25	35.92	qfq	3,936,891	144,776,979	-3.15%
2024-04-03	38.14	38.32	36.87	37.43	37.09	qfq	5,021,622	188,127,530	-3.18%
2024-04-02	39.55	39.58	38.36	38.66	38.30	qfq	5,745,546	223,755,850	-2.52%
2024-04-01	39.12	39.88	38.45	39.66	39.30	qfq	6,673,317	260,707,509	1.64%
2024-03-29	38.32	39.88	37.67	39.02	38.66	qfq	7,515,825	289,856,933	0.31%
2024-03-28	34.61	39.99	34.60	38.90	38.54	qfq	10,638,983	402,073,606	12.75%
2024-03-27	35.95	35.97	34.50	34.50	34.18	qfq	3,166,790	111,015,937	-4.03%
2024-03-26	36.32	36.70	35.54	35.95	35.62	qfq	3,271,866	118,253,729	-1.53%
2024-03-25	36.80	37.62	36.51	36.51	36.17	qfq	3,377,225	125,239,993	-1.48%
2024-03-22	38.11	38.40	37.06	37.06	36.72	qfq	4,759,902	178,215,031	-4.31%
2024-03-21	38.10	39.11	37.18	38.73	38.37	qfq	6,329,558	242,200,246	1.97%
2024-03-20	37.85	38.38	37.50	37.98	37.63	qfq	4,542,097	171,934,308	-0.11%
2024-03-19	39.42	39.43	37.98	38.02	37.67	qfq	6,859,271	264,973,041	-3.94%
2024-03-18	38.85	39.96	38.14	39.58	39.22	qfq	7,314,609	287,494,987	1.88%
2024-03-15	37.39	39.28	37.20	38.85	38.49	qfq	7,356,252	281,877,197	4.60%
2024-03-14	38.00	38.40	36.55	37.14	36.80	qfq	5,653,283	211,177,723	-3.03%
2024-03-13	36.87	40.04	36.43	38.30	37.95	qfq	10,639,395	407,910,742	4.08%
2024-03-12	35.95	37.09	35.77	36.80	36.46	qfq	5,530,145	201,532,813	3.08%
2024-03-11	35.00	35.79	34.83	35.70	35.37	qfq	3,686,901	130,483,960	0.88%
2024-03-08	35.60	35.91	34.76	35.39	35.06	qfq	3,177,753	111,926,971	0.06%
2024-03-07	36.79	36.80	35.15	35.37	35.05	qfq	5,798,081	208,303,926	-3.86%
2024-03-06	35.40	36.80	34.96	36.79	36.45	qfq	7,000,050	253,880,179	3.63%
2024-03-05	34.60	36.45	34.44	35.50	35.17	qfq	7,075,882	252,335,100	2.28%
2024-03-04	35.12	35.12	34.22	34.71	34.39	qfq	2,717,680	94,243,268	-1.14%
2024-03-01	34.98	35.32	34.50	35.11	34.79	qfq	3,417,396	119,268,106	0.83%
2024-02-29	33.60	34.82	33.60	34.82	34.50	qfq	3,935,098	135,654,708	3.05%
2024-02-28	35.59	35.98	33.79	33.79	33.48	qfq	5,496,705	192,641,499	-5.38%
2024-02-27	35.13	35.75	34.60	35.71	35.38	qfq	4,234,046	149,174,438	1.30%
2024-02-26	34.15	35.99	34.15	35.25	34.93	qfq	6,232,452	219,378,922	3.46%
2024-02-23	33.68	34.15	33.28	34.07	33.76	qfq	3,418,861	115,414,343	1.16%
2024-02-22	33.20	33.89	33.06	33.68	33.37	qfq	2,747,989	92,148,279	0.75%
2024-02-21	33.08	34.43	32.92	33.43	33.12	qfq	3,748,325	126,219,127	-0.27%
2024-02-20	33.39	33.64	32.81	33.52	33.21	qfq	2,459,715	81,627,959	-0.27%
2024-02-19	34.30	34.30	33.22	33.61	33.30	qfq	3,925,551	132,136,762	-0.56%
2024-02-08	33.16	35.10	32.76	33.80	33.49	qfq	5,887,849	200,651,685	2.27%
2024-02-07	31.26	33.13	30.20	33.05	32.75	qfq	6,954,417	226,413,884	7.65%
2024-02-06	27.30	30.77	26.78	30.70	30.42	qfq	5,132,388	148,175,073	11.39%
2024-02-05	29.06	29.10	26.46	27.56	27.31	qfq	4,516,246	124,929,296	-4.97%
2024-02-02	30.65	30.99	28.16	29.00	28.73	qfq	3,540,273	104,449,685	-5.38%
2024-02-01	30.65	31.25	30.11	30.65	30.37	qfq	2,403,632	73,927,226	-0.91%
2024-01-31	31.99	32.09	30.88	30.93	30.65	qfq	2,812,973	88,322,434	-4.42%
2024-01-30	32.60	33.52	32.30	32.36	32.06	qfq	2,317,918	76,307,271	-2.88%
2024-01-29	34.29	34.48	33.32	33.32	33.01	qfq	3,169,427	107,620,162	-1.10%
2024-01-26	33.70	34.19	33.39	33.69	33.38	qfq	3,011,063	101,496,506	-0.50%
2024-01-25	32.00	34.05	31.95	33.86	33.55	qfq	4,634,442	154,576,804	5.16%
2024-01-24	31.58	32.34	30.90	32.20	31.90	qfq	2,552,904	80,495,760	2.48%
2024-01-23	30.80	31.57	30.44	31.42	31.13	qfq	2,388,298	74,542,419	1.68%
2024-01-22	32.69	32.77	30.70	30.90	30.62	qfq	2,737,889	86,938,362	-5.16%
2024-01-19	33.15	33.40	32.57	32.58	32.28	qfq	1,822,516	59,973,931	-1.96%
2024-01-18	33.25	33.39	32.41	33.23	32.92	qfq	3,106,661	101,805,805	-0.36%
2024-01-17	34.47	34.66	33.35	33.35	33.04	qfq	1,852,613	62,757,539	-3.45%
2024-01-16	35.00	35.05	34.09	34.54	34.22	qfq	2,018,963	69,669,086	-1.43%
2024-01-15	35.49	35.58	34.60	35.04	34.72	qfq	2,208,009	77,338,239	-2.23%
2024-01-12	35.35	35.98	35.33	35.84	35.51	qfq	2,189,045	78,058,066	1.01%
2024-01-11	34.56	35.50	34.43	35.48	35.15	qfq	1,800,889	63,301,409	2.57%
2024-01-10	35.10	35.35	34.28	34.59	34.27	qfq	1,990,520	69,223,511	-1.45%
2024-01-09	35.55	35.86	34.90	35.10	34.78	qfq	1,804,941	63,865,219	-1.15%
2024-01-08	36.81	36.81	35.51	35.51	35.18	qfq	2,327,514	83,687,907	-3.40%
2024-01-05	37.53	37.53	36.66	36.76	36.42	qfq	2,716,235	100,418,680	-1.92%
2024-01-04	37.81	38.14	37.26	37.48	37.14	qfq	1,752,446	65,943,185	-0.87%
2024-01-03	38.32	38.34	37.44	37.81	37.46	qfq	2,492,958	94,314,480	-1.51%
2024-01-02	38.53	39.19	38.30	38.39	38.04	qfq	3,084,069	119,496,145	0.16%
2023-12-29	38.11	38.61	38.00	38.33	37.98	qfq	2,588,771	99,271,796	0.45%
2023-12-28	37.68	38.54	37.41	38.16	37.81	qfq	2,980,970	113,748,657	1.76%
2023-12-27	37.20	37.60	37.00	37.50	37.16	qfq	1,562,722	58,391,088	0.78%
2023-12-26	38.19	38.20	36.81	37.21	36.87	qfq	3,052,783	113,666,026	-3.07%
2023-12-25	38.44	39.36	38.27	38.39	38.04	qfq	2,083,477	80,806,160	-0.26%
2023-12-22	37.99	38.99	37.91	38.49	38.14	qfq	2,716,269	104,481,296	1.16%
2023-12-21	37.70	38.30	37.41	38.05	37.70	qfq	1,993,301	75,640,304	0.50%
2023-12-20	38.37	38.66	37.81	37.86	37.51	qfq	1,836,485	70,219,571	-1.33%
2023-12-19	39.00	39.38	37.97	38.37	38.02	qfq	2,651,863	102,121,075	-2.12%
2023-12-18	40.68	40.68	39.15	39.20	38.84	qfq	2,547,537	101,172,047	-3.64%
2023-12-15	41.15	41.36	40.52	40.68	40.31	qfq	1,637,563	66,859,274	-1.17%
2023-12-14	41.67	41.78	41.12	41.16	40.78	qfq	1,184,053	48,995,543	-0.80%
2023-12-13	41.74	42.51	41.45	41.49	41.11	qfq	2,174,477	91,197,725	-0.17%
2023-12-12	41.67	42.18	41.37	41.56	41.18	qfq	1,856,124	77,511,702	-0.50%
2023-12-11	40.99	41.87	40.60	41.77	41.39	qfq	3,201,072	132,864,628	1.41%
2023-12-08	40.99	41.45	40.40	41.19	40.81	qfq	5,694,880	232,852,133	0.59%
2023-12-07	40.39	41.09	40.08	40.95	40.57	qfq	3,318,613	135,064,320	0.96%
2023-12-06	40.19	40.82	39.93	40.56	40.19	qfq	2,876,548	116,154,644	0.80%
2023-12-05	42.80	42.86	40.20	40.24	39.87	qfq	5,879,626	242,607,436	-6.59%
2023-12-04	42.62	43.38	42.22	43.08	42.68	qfq	2,680,095	114,634,094	1.01%
2023-12-01	42.76	42.77	42.20	42.65	42.26	qfq	2,117,524	89,946,708	-0.14%
2023-11-30	43.38	43.44	42.47	42.71	42.32	qfq	2,391,505	102,452,285	-1.52%
2023-11-29	43.72	44.07	43.36	43.37	42.97	qfq	2,296,482	100,430,606	-1.41%
2023-11-28	44.58	44.65	43.82	43.99	43.59	qfq	3,135,648	138,041,724	-1.28%
2023-11-27	44.90	45.15	44.46	44.56	44.15	qfq	2,118,267	94,804,442	-0.40%
2023-11-24	45.05	45.07	44.36	44.74	44.33	qfq	2,098,042	93,545,276	-0.58%
2023-11-23	45.08	45.34	44.81	45.00	44.59	qfq	1,814,426	81,815,305	-0.11%
2023-11-22	45.65	45.78	44.95	45.05	44.64	qfq	1,581,335	71,613,647	-1.27%
2023-11-21	45.80	46.38	45.58	45.63	45.21	qfq	2,391,512	109,812,675	-0.57%
2023-11-20	45.53	46.06	45.08	45.89	45.47	qfq	2,360,010	107,772,191	1.10%
2023-11-17	45.20	45.53	45.03	45.39	44.97	qfq	1,323,852	59,969,093	0.38%
2023-11-16	45.71	46.18	45.14	45.22	44.80	qfq	2,217,865	101,030,527	-1.65%
2023-11-15	46.15	46.37	45.86	45.98	45.56	qfq	1,828,405	84,118,208	-0.28%
2023-11-14	46.14	46.62	45.81	46.11	45.69	qfq	2,716,262	125,380,471	0.04%
2023-11-13	45.04	46.31	44.89	46.09	45.67	qfq	3,205,011	146,346,998	2.47%
2023-11-10	44.85	45.06	44.51	44.98	44.57	qfq	1,292,265	57,956,027	0.47%
2023-11-09	45.32	45.36	44.71	44.77	44.36	qfq	2,385,908	107,245,355	-1.15%
2023-11-08	45.59	45.85	45.03	45.29	44.87	qfq	2,742,305	124,649,642	-1.01%
2023-11-07	45.80	45.91	45.44	45.75	45.33	qfq	1,694,765	77,366,824	-0.33%
2023-11-06	45.51	45.91	45.36	45.90	45.48	qfq	2,294,791	104,816,807	1.15%
2023-11-03	44.93	45.40	44.78	45.38	44.96	qfq	1,572,911	71,127,359	1.36%
2023-11-02	45.28	45.41	44.74	44.77	44.36	qfq	1,405,623	63,171,723	-1.00%
2023-11-01	45.33	45.58	45.14	45.22	44.80	qfq	1,594,396	72,247,489	-0.33%
2023-10-31	45.70	45.97	45.20	45.37	44.95	qfq	1,485,138	67,627,455	-1.03%
2023-10-30	45.50	45.95	44.71	45.84	45.42	qfq	2,609,879	118,286,565	-0.54%
2023-10-27	45.70	46.18	45.21	46.09	45.67	qfq	1,699,455	77,767,903	0.96%
2023-10-26	45.38	45.68	44.70	45.65	45.23	qfq	1,515,865	68,463,666	0.73%
2023-10-25	45.60	45.80	45.30	45.32	44.90	qfq	1,369,309	62,256,550	-0.15%
2023-10-24	44.76	45.60	44.58	45.39	44.97	qfq	1,583,967	71,590,818	1.54%
2023-10-23	45.07	45.78	44.70	44.70	44.29	qfq	1,666,907	75,435,664	-0.33%
2023-10-20	44.68	45.30	44.40	44.85	44.44	qfq	1,343,999	60,164,174	-0.71%
2023-10-19	45.71	46.50	45.15	45.17	44.76	qfq	1,628,689	74,661,456	-1.68%
2023-10-18	46.90	46.90	45.81	45.94	45.52	qfq	1,698,945	78,738,058	-2.48%
2023-10-17	46.99	47.36	46.42	47.11	46.68	qfq	1,882,482	88,133,571	-0.61%
2023-10-16	46.33	47.80	46.21	47.40	46.96	qfq	3,219,052	151,948,921	2.51%
2023-10-13	47.09	47.20	46.10	46.24	45.82	qfq	1,626,515	75,593,086	-1.66%
2023-10-12	47.11	47.45	46.84	47.02	46.59	qfq	1,426,776	67,110,915	-0.23%
2023-10-11	47.68	47.68	47.02	47.13	46.70	qfq	2,015,966	95,301,630	-1.40%
2023-10-10	47.38	48.15	47.15	47.80	47.36	qfq	2,357,749	112,591,778	1.38%
2023-10-09	47.58	47.77	46.94	47.15	46.72	qfq	1,512,687	71,449,667	0.75%
2023-09-28	46.57	46.83	46.41	46.80	46.37	qfq	941,709	43,980,554	0.60%
2023-09-27	46.46	46.85	46.42	46.52	46.09	qfq	1,002,349	46,709,054	0.02%
2023-09-26	46.77	46.77	46.44	46.51	46.08	qfq	697,409	32,465,052	-0.51%
2023-09-25	47.11	47.28	46.60	46.75	46.32	qfq	1,054,659	49,376,944	-1.18%
2023-09-22	46.70	47.38	46.40	47.31	46.88	qfq	1,392,896	65,512,841	1.05%
2023-09-21	46.45	46.93	46.28	46.82	46.39	qfq	1,278,750	59,697,838	0.84%
2023-09-20	46.78	46.94	46.39	46.43	46.00	qfq	950,021	44,280,717	-0.60%
2023-09-19	47.60	47.76	46.57	46.71	46.28	qfq	1,512,573	71,004,619	-1.97%
2023-09-18	47.60	47.80	47.08	47.65	47.21	qfq	1,088,312	51,671,086	-0.58%
2023-09-15	47.60	47.93	47.03	47.93	47.49	qfq	2,289,851	108,632,632	0.69%
2023-09-14	48.30	48.50	47.60	47.60	47.16	qfq	1,881,833	90,158,187	-1.45%
2023-09-13	48.87	48.87	48.10	48.30	47.86	qfq	1,430,610	69,108,325	-1.02%
2023-09-12	48.72	49.10	48.48	48.80	48.35	qfq	1,406,950	68,590,091	-0.22%
2023-09-11	49.20	49.20	48.42	48.91	48.46	qfq	2,470,024	120,398,448	-0.65%
2023-09-08	47.80	49.53	47.80	49.23	48.78	qfq	3,596,480	176,306,604	2.91%
2023-09-07	48.80	49.25	47.84	47.84	47.40	qfq	2,301,871	111,717,499	-2.61%
2023-09-06	48.78	49.33	48.16	49.12	48.67	qfq	2,284,897	111,473,583	0.66%
2023-09-05	49.20	49.79	48.69	48.80	48.35	qfq	2,007,291	98,804,067	-0.71%
2023-09-04	48.88	49.46	48.79	49.15	48.70	qfq	2,381,166	117,062,655	0.66%
2023-09-01	48.70	48.94	48.31	48.83	48.38	qfq	1,562,354	76,057,347	0.33%
2023-08-31	48.50	48.89	48.29	48.67	48.22	qfq	1,500,635	72,906,490	0.02%
2023-08-30	48.56	49.10	48.00	48.66	48.21	qfq	3,048,768	148,558,858	1.04%
2023-08-29	46.53	48.55	46.53	48.16	47.72	qfq	2,564,546	122,663,313	3.35%
2023-08-28	48.35	48.50	46.31	46.60	46.17	qfq	2,474,211	117,156,081	1.33%
2023-08-25	46.85	47.00	45.80	45.99	45.57	qfq	1,763,890	81,775,998	-1.98%
2023-08-24	46.81	47.21	46.30	46.92	46.49	qfq	1,481,156	69,510,259	0.34%
2023-08-23	47.93	48.05	46.76	46.76	46.33	qfq	1,854,556	87,517,784	-2.91%
2023-08-22	47.75	48.58	46.41	48.16	47.72	qfq	3,321,558	158,360,858	0.67%
2023-08-21	48.15	48.85	47.80	47.84	47.40	qfq	2,978,220	143,875,937	0.08%
2023-08-18	47.90	48.46	47.60	47.80	47.36	qfq	3,049,705	146,596,776	-0.25%
2023-08-17	46.15	48.28	45.87	47.92	47.48	qfq	4,175,240	198,474,837	4.04%
2023-08-16	46.63	47.13	46.03	46.06	45.64	qfq	1,153,726	53,841,317	-1.73%
2023-08-15	46.80	47.24	46.55	46.87	46.44	qfq	1,263,182	59,172,565	-0.26%
2023-08-14	47.44	47.66	45.70	46.99	46.56	qfq	3,383,912	157,732,336	-1.59%
2023-08-11	48.68	48.74	47.60	47.75	47.31	qfq	1,947,308	93,876,533	-1.99%
2023-08-10	48.80	48.91	48.26	48.72	48.27	qfq	1,465,027	71,062,793	0.00%
2023-08-09	48.72	48.94	48.48	48.72	48.27	qfq	1,034,066	50,372,023	-0.49%
2023-08-08	48.37	49.00	48.11	48.96	48.51	qfq	1,728,559	83,965,119	0.47%
2023-08-07	48.10	49.07	48.05	48.73	48.28	qfq	1,706,431	83,142,590	-0.02%
2023-08-04	48.70	49.05	48.60	48.74	48.29	qfq	1,867,100	91,142,268	0.21%
2023-08-03	48.39	48.78	48.20	48.64	48.19	qfq	1,452,428	70,537,577	0.29%
2023-08-02	49.35	49.35	48.17	48.50	48.05	qfq	3,470,617	168,301,818	-1.80%
2023-08-01	49.78	50.35	48.92	49.39	48.94	qfq	3,661,899	181,481,604	-1.06%
2023-07-31	49.30	50.01	49.13	49.92	49.46	qfq	3,555,496	176,540,970	1.30%
2023-07-28	49.04	49.34	48.10	49.28	48.83	qfq	3,987,577	194,456,109	-0.63%
2023-07-27	49.50	50.82	49.30	49.59	49.13	qfq	6,731,384	336,707,274	1.70%
2023-07-26	49.05	49.42	48.54	48.76	48.31	qfq	1,934,038	94,552,517	-0.69%
2023-07-25	48.80	49.17	48.31	49.10	48.65	qfq	2,640,545	128,954,145	1.49%
2023-07-24	48.17	48.88	47.83	48.38	47.94	qfq	2,717,833	131,670,370	0.46%
2023-07-21	47.99	48.42	47.90	48.16	47.72	qfq	1,936,967	93,334,697	0.46%
2023-07-20	48.55	48.65	47.74	47.94	47.50	qfq	2,551,382	122,753,036	-1.13%
2023-07-19	48.80	48.88	48.33	48.49	48.04	qfq	1,973,275	95,753,061	-0.64%
2023-07-18	48.80	49.37	48.57	48.80	48.35	qfq	2,738,496	134,095,452	-0.16%