SECURITY DETAIL · RAW DATA

达仁堂600329.SH

ASSECNYSTOCK

最近收盘价37.912026-07-17

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）5,688,600

成交额（元）217,955,527

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 728 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
2026-07-03	2026-07-10	cash_dividend	2.34	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-02-05	2026-02-12	cash_dividend	2.45	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-27	2025-07-04	cash_dividend	1.28	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-05	2024-07-12	cash_dividend	1.28	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	38.97	38.97	37.77	37.91	37.91	qfq	5,688,600	217,955,527	-2.65%
2026-07-16	38.23	39.39	37.84	38.94	38.94	qfq	6,149,380	237,326,726	0.57%
2026-07-15	38.56	39.14	38.10	38.72	38.72	qfq	7,533,237	290,419,979	-1.70%
2026-07-14	38.07	39.45	37.73	39.39	39.39	qfq	6,716,801	261,534,712	2.50%
2026-07-13	37.19	38.74	37.15	38.43	38.43	qfq	6,280,037	239,933,562	3.72%
2026-07-10	37.80	37.90	36.60	37.05	37.05	qfq	6,483,944	241,144,396	-7.84%
2026-07-09	39.58	40.25	39.36	40.20	37.86	qfq	5,212,100	207,939,790	0.55%
2026-07-08	39.66	40.36	39.08	39.98	37.65	qfq	4,258,370	169,776,588	1.14%
2026-07-07	40.09	40.20	39.34	39.53	37.23	qfq	3,309,743	131,226,310	-1.40%
2026-07-06	39.73	40.30	39.21	40.09	37.76	qfq	4,671,628	186,805,092	0.30%
2026-07-03	39.42	40.34	39.37	39.97	37.64	qfq	5,479,164	217,884,846	2.23%
2026-07-02	38.33	39.28	38.28	39.10	36.82	qfq	5,434,736	210,979,833	2.01%
2026-07-01	37.15	38.38	36.62	38.33	36.10	qfq	5,124,717	193,033,900	2.98%
2026-06-30	37.74	37.89	36.81	37.22	35.05	qfq	3,546,034	131,957,565	-1.98%
2026-06-29	35.50	38.19	34.70	37.97	35.76	qfq	7,526,203	278,310,242	6.96%
2026-06-26	36.80	36.85	35.50	35.50	33.43	qfq	4,563,198	164,048,613	-3.92%
2026-06-25	37.70	37.70	36.43	36.95	34.80	qfq	4,926,599	181,656,421	-2.58%
2026-06-24	37.98	38.55	37.66	37.93	35.72	qfq	3,564,502	136,083,327	0.42%
2026-06-23	37.58	38.62	37.50	37.77	35.57	qfq	3,469,451	132,023,309	-0.05%
2026-06-22	37.70	37.86	36.46	37.79	35.59	qfq	4,615,787	171,068,305	-0.13%
2026-06-18	37.73	38.40	37.29	37.84	35.64	qfq	2,882,550	109,209,452	0.29%
2026-06-17	38.23	38.28	37.68	37.73	35.53	qfq	2,144,600	81,192,505	-1.31%
2026-06-16	38.72	38.76	37.92	38.23	36.00	qfq	2,753,654	105,279,369	-1.39%
2026-06-15	38.30	38.83	38.20	38.77	36.51	qfq	3,089,380	119,199,960	1.23%
2026-06-12	37.52	38.57	36.93	38.30	36.07	qfq	3,364,731	127,926,176	2.11%
2026-06-11	37.77	38.38	37.40	37.51	35.33	qfq	2,401,360	90,450,017	-1.86%
2026-06-10	37.70	38.25	37.30	38.22	36.00	qfq	3,053,571	115,877,175	1.25%
2026-06-09	38.50	38.55	37.28	37.75	35.55	qfq	3,962,142	149,943,342	-1.95%
2026-06-08	38.83	39.35	38.28	38.50	36.26	qfq	3,189,922	123,454,138	-1.79%
2026-06-05	39.88	40.20	39.10	39.20	36.92	qfq	3,017,820	119,458,436	-1.09%
2026-06-04	39.38	39.65	38.82	39.63	37.32	qfq	3,459,212	135,976,559	0.81%
2026-06-03	39.39	39.58	38.77	39.31	37.02	qfq	3,332,499	130,160,076	-0.20%
2026-06-02	40.02	40.20	39.24	39.39	37.10	qfq	3,820,439	151,126,987	-1.75%
2026-06-01	40.30	40.69	39.40	40.09	37.76	qfq	5,228,533	208,687,050	-1.55%
2026-05-29	38.97	40.83	38.65	40.72	38.35	qfq	5,960,484	237,918,953	4.79%
2026-05-28	40.00	40.15	38.58	38.86	36.60	qfq	5,131,740	200,300,318	-2.73%
2026-05-27	39.70	40.02	39.00	39.95	37.62	qfq	4,305,331	170,115,819	0.35%
2026-05-26	39.95	40.29	39.56	39.81	37.49	qfq	3,050,200	121,514,862	-0.35%
2026-05-25	40.50	40.64	39.63	39.95	37.62	qfq	4,766,300	190,206,967	-1.77%
2026-05-22	41.60	41.78	40.66	40.67	38.30	qfq	3,383,620	138,657,857	-1.88%
2026-05-21	42.28	42.28	41.36	41.45	39.04	qfq	3,723,000	155,964,420	-1.19%
2026-05-20	43.31	43.53	41.83	41.95	39.51	qfq	4,322,481	182,866,047	-3.18%
2026-05-19	42.70	43.76	42.50	43.33	40.81	qfq	5,151,200	223,222,984	1.95%
2026-05-18	42.50	43.23	42.07	42.50	40.03	qfq	4,329,000	184,996,590	-0.51%
2026-05-15	43.76	43.80	42.45	42.72	40.23	qfq	5,181,488	223,345,454	-2.00%
2026-05-14	43.60	44.24	43.52	43.59	41.05	qfq	4,868,118	214,012,455	-0.11%
2026-05-13	43.01	44.16	43.00	43.64	41.10	qfq	5,188,312	226,873,484	0.95%
2026-05-12	42.50	43.46	42.46	43.23	40.71	qfq	4,854,562	208,640,458	0.91%
2026-05-11	42.24	42.97	41.81	42.84	40.35	qfq	4,332,000	184,958,664	1.42%
2026-05-08	41.95	42.58	41.88	42.24	39.78	qfq	3,219,798	136,027,165	0.50%
2026-05-07	41.86	42.22	41.55	42.03	39.58	qfq	3,668,196	153,671,721	0.43%
2026-05-06	40.61	42.30	40.61	41.85	39.41	qfq	7,028,395	293,211,886	3.08%
2026-04-30	40.90	41.35	40.39	40.60	38.24	qfq	5,178,877	211,662,182	1.60%
2026-04-29	39.88	40.26	39.69	39.96	37.63	qfq	2,720,002	108,809,714	0.18%
2026-04-28	39.00	39.89	38.92	39.89	37.57	qfq	3,361,550	132,996,878	2.26%
2026-04-27	39.83	39.99	39.01	39.01	36.74	qfq	3,705,505	145,610,146	-2.06%
2026-04-24	40.34	40.44	39.80	39.83	37.51	qfq	2,720,275	108,689,518	-1.31%
2026-04-23	40.46	40.56	40.30	40.36	38.01	qfq	2,055,477	83,004,526	-0.37%
2026-04-22	40.67	40.67	40.41	40.51	38.15	qfq	1,783,296	72,202,844	-0.42%
2026-04-21	40.56	40.82	40.44	40.68	38.31	qfq	1,897,893	77,116,155	0.30%
2026-04-20	40.86	40.86	40.47	40.56	38.20	qfq	2,290,814	93,015,560	-0.34%
2026-04-17	41.15	41.20	40.55	40.70	38.33	qfq	3,084,684	125,538,944	-1.09%
2026-04-16	41.35	41.50	41.00	41.15	38.75	qfq	2,899,362	119,298,360	-0.94%
2026-04-15	40.90	41.57	40.86	41.54	39.12	qfq	4,381,963	180,872,304	1.76%
2026-04-14	40.81	40.89	40.31	40.82	38.44	qfq	3,295,269	133,551,470	0.39%
2026-04-13	40.94	40.97	40.62	40.66	38.29	qfq	2,838,504	115,573,197	-1.12%
2026-04-10	40.90	41.34	40.90	41.12	38.73	qfq	2,498,100	102,730,986	0.15%
2026-04-09	41.38	41.65	40.95	41.06	38.67	qfq	2,697,100	111,047,480	-1.18%
2026-04-08	41.26	41.65	41.20	41.55	39.13	qfq	3,733,361	154,552,214	2.04%
2026-04-07	41.21	41.44	40.60	40.72	38.35	qfq	2,900,102	118,583,811	-0.92%
2026-04-03	41.18	41.31	40.88	41.10	38.71	qfq	2,384,380	97,958,735	-0.19%
2026-04-02	41.50	41.70	41.05	41.18	38.78	qfq	3,788,675	156,442,272	-1.13%
2026-04-01	41.15	41.74	40.76	41.65	39.23	qfq	5,647,961	233,194,672	1.83%
2026-03-31	43.30	43.30	40.77	40.90	38.52	qfq	10,962,210	454,513,698	-6.02%
2026-03-30	43.35	43.98	43.28	43.52	40.99	qfq	3,672,814	160,398,160	-1.14%
2026-03-27	43.74	44.59	43.51	44.02	41.46	qfq	5,422,698	238,786,954	0.64%
2026-03-26	44.29	44.85	43.43	43.74	41.19	qfq	6,510,750	286,455,555	0.14%
2026-03-25	43.43	43.80	42.52	43.68	41.14	qfq	6,434,360	278,686,385	3.56%
2026-03-24	40.99	42.18	40.90	42.18	39.72	qfq	3,938,800	163,848,309	3.89%
2026-03-23	41.76	41.85	40.30	40.60	38.24	qfq	5,172,238	211,874,501	-3.84%
2026-03-20	42.19	43.00	42.13	42.22	39.76	qfq	3,174,897	135,144,930	0.33%
2026-03-19	42.92	43.26	41.81	42.08	39.63	qfq	3,866,900	164,002,747	-2.62%
2026-03-18	43.29	43.60	42.83	43.21	40.69	qfq	3,198,100	137,842,650	-0.53%
2026-03-17	42.17	44.48	42.16	43.44	40.91	qfq	7,123,236	309,926,773	3.01%
2026-03-16	41.60	42.20	41.49	42.17	39.72	qfq	2,830,983	118,787,695	1.37%
2026-03-13	41.71	42.10	41.59	41.60	39.18	qfq	1,742,339	72,869,069	-0.57%
2026-03-12	42.35	42.36	41.60	41.84	39.40	qfq	1,997,221	83,696,989	-1.25%
2026-03-11	41.83	42.50	41.56	42.37	39.90	qfq	3,206,723	135,013,714	0.95%
2026-03-10	41.36	41.99	41.36	41.97	39.53	qfq	2,939,298	122,611,884	1.99%
2026-03-09	41.50	41.50	40.88	41.15	38.75	qfq	2,771,422	113,903,256	-1.72%
2026-03-06	41.01	41.98	40.83	41.87	39.43	qfq	3,033,052	126,298,443	2.12%
2026-03-05	41.44	41.48	40.76	41.00	38.61	qfq	2,889,840	118,679,283	0.42%
2026-03-04	41.05	41.60	40.70	40.83	38.45	qfq	3,364,340	138,082,900	-1.14%
2026-03-03	41.91	42.58	41.13	41.30	38.90	qfq	4,708,826	196,360,807	-2.16%
2026-03-02	42.75	42.75	41.85	42.21	39.75	qfq	4,409,874	186,134,842	-1.86%
2026-02-27	43.20	43.22	42.72	43.01	40.51	qfq	2,797,027	120,063,797	-0.44%
2026-02-26	44.00	44.30	43.04	43.20	40.69	qfq	4,197,531	182,512,150	-2.04%
2026-02-25	43.24	44.66	43.00	44.10	41.53	qfq	4,674,195	205,491,574	2.01%
2026-02-24	43.40	43.58	43.00	43.23	40.71	qfq	3,269,448	141,375,995	0.09%
2026-02-13	43.54	44.11	43.15	43.19	40.68	qfq	4,085,300	178,386,591	-0.78%
2026-02-12	44.01	44.41	43.47	43.53	41.00	qfq	7,027,072	307,452,706	-7.11%
2026-02-11	46.79	47.84	46.11	46.86	41.82	qfq	7,349,662	343,265,755	0.45%
2026-02-10	46.95	47.18	46.32	46.65	41.64	qfq	6,650,978	310,957,350	-0.60%
2026-02-09	46.41	47.85	46.41	46.93	41.89	qfq	8,341,103	392,098,346	-1.74%
2026-02-06	47.00	48.20	46.89	47.76	42.63	qfq	13,637,592	649,596,451	4.01%
2026-02-05	44.85	46.34	44.74	45.92	40.99	qfq	9,186,910	419,449,032	4.70%
2026-02-04	42.97	43.95	42.75	43.86	39.15	qfq	3,553,101	154,355,028	2.00%
2026-02-03	43.19	43.77	42.55	43.00	38.38	qfq	5,245,395	225,456,061	-0.35%
2026-02-02	44.33	44.57	43.01	43.15	38.51	qfq	5,313,000	232,525,886	-3.14%
2026-01-30	43.91	45.27	43.73	44.55	39.76	qfq	6,291,000	280,716,260	1.48%
2026-01-29	43.50	44.11	43.00	43.90	39.18	qfq	4,746,578	207,053,743	0.46%
2026-01-28	44.16	44.26	43.50	43.70	39.00	qfq	3,395,198	148,483,139	-1.02%
2026-01-27	44.78	44.79	43.33	44.15	39.41	qfq	5,120,914	224,590,162	-1.63%
2026-01-26	45.88	45.89	44.82	44.88	40.06	qfq	5,161,800	233,010,148	-2.18%
2026-01-23	45.43	45.95	45.28	45.88	40.95	qfq	3,401,746	155,181,677	1.26%
2026-01-22	45.63	45.86	45.30	45.31	40.44	qfq	2,691,073	122,349,259	-0.70%
2026-01-21	45.68	46.10	45.51	45.63	40.73	qfq	2,803,300	128,248,342	-0.50%
2026-01-20	45.71	46.05	45.58	45.86	40.93	qfq	2,640,960	120,988,590	0.35%
2026-01-19	45.50	45.89	45.36	45.70	40.79	qfq	2,324,840	106,203,360	0.46%
2026-01-16	45.84	46.24	45.33	45.49	40.60	qfq	3,859,568	176,148,079	-1.11%
2026-01-15	45.70	46.30	45.60	46.00	41.06	qfq	3,462,118	159,160,179	0.59%
2026-01-14	46.65	46.88	45.54	45.73	40.82	qfq	6,158,460	284,673,436	-1.82%
2026-01-13	46.88	47.14	46.38	46.58	41.58	qfq	4,186,137	195,739,887	-0.62%
2026-01-12	47.50	47.50	46.60	46.87	41.83	qfq	5,311,897	248,795,183	-1.47%
2026-01-09	46.70	47.58	46.50	47.57	42.46	qfq	5,051,961	239,218,388	1.82%
2026-01-08	46.59	46.96	46.18	46.72	41.70	qfq	3,768,310	175,433,478	0.09%
2026-01-07	46.42	47.08	46.22	46.68	41.66	qfq	4,046,805	189,227,062	0.54%
2026-01-06	46.20	46.52	46.11	46.43	41.44	qfq	4,081,369	189,015,040	0.54%
2026-01-05	45.63	46.34	45.56	46.18	41.22	qfq	3,481,328	160,278,704	1.23%
2025-12-31	46.17	46.22	45.59	45.62	40.72	qfq	2,727,410	124,937,461	-1.19%
2025-12-30	46.11	46.40	45.75	46.17	41.21	qfq	2,763,554	127,492,448	-0.24%
2025-12-29	47.40	47.40	46.18	46.28	41.31	qfq	4,860,460	226,011,807	-2.49%
2025-12-26	47.79	47.80	47.19	47.46	42.36	qfq	3,308,600	157,141,225	-0.52%
2025-12-25	46.79	47.98	46.45	47.71	42.58	qfq	4,841,256	230,027,837	2.29%
2025-12-24	47.05	47.09	46.31	46.64	41.63	qfq	3,192,694	148,859,453	-0.96%
2025-12-23	47.05	47.24	46.81	47.09	42.03	qfq	2,863,852	134,531,319	0.09%
2025-12-22	47.38	47.48	46.70	47.05	41.99	qfq	3,702,169	173,886,880	-0.68%
2025-12-19	46.65	47.47	46.54	47.37	42.28	qfq	4,382,409	206,916,966	1.81%
2025-12-18	46.30	46.65	46.20	46.53	41.53	qfq	2,422,242	112,549,030	0.02%
2025-12-17	45.39	46.70	44.99	46.52	41.52	qfq	4,707,854	216,986,279	2.49%
2025-12-16	46.30	46.41	45.19	45.39	40.51	qfq	4,316,660	196,806,606	-2.01%
2025-12-15	46.00	46.71	45.81	46.32	41.34	qfq	2,915,978	135,136,103	0.32%
2025-12-12	45.85	46.30	45.51	46.17	41.21	qfq	3,196,190	147,032,252	0.50%
2025-12-11	45.77	46.25	45.67	45.94	41.00	qfq	3,200,834	147,345,605	0.37%
2025-12-10	45.89	45.90	45.12	45.77	40.85	qfq	3,029,453	137,981,735	-0.09%
2025-12-09	45.80	46.47	45.70	45.81	40.89	qfq	3,572,148	164,551,911	-0.09%
2025-12-08	46.61	46.76	45.79	45.85	40.92	qfq	5,087,845	234,345,851	-1.38%
2025-12-05	46.36	46.55	46.00	46.49	41.49	qfq	2,992,804	138,466,218	0.26%
2025-12-04	46.29	46.65	45.81	46.37	41.39	qfq	2,789,421	129,159,682	0.13%
2025-12-03	45.90	46.61	45.80	46.31	41.33	qfq	3,768,780	174,556,216	1.00%
2025-12-02	46.70	46.83	45.70	45.85	40.92	qfq	4,174,928	192,430,673	-1.80%
2025-12-01	45.48	46.70	45.47	46.69	41.67	qfq	5,129,281	237,814,564	2.66%
2025-11-28	45.59	45.70	44.98	45.48	40.59	qfq	3,356,706	152,382,107	-0.24%
2025-11-27	45.72	46.05	45.50	45.59	40.69	qfq	3,401,427	155,730,052	-0.39%
2025-11-26	46.17	46.47	45.77	45.77	40.85	qfq	3,893,438	179,244,724	-0.07%
2025-11-25	45.74	46.39	45.74	45.80	40.88	qfq	3,739,414	171,975,901	0.07%
2025-11-24	45.80	46.60	45.70	45.77	40.85	qfq	4,615,515	212,705,270	0.77%
2025-11-21	46.10	46.51	44.80	45.42	40.54	qfq	7,118,169	323,920,859	-1.94%
2025-11-20	46.78	46.95	46.17	46.32	41.34	qfq	3,678,039	171,288,996	-0.41%
2025-11-19	46.70	46.89	46.18	46.51	41.51	qfq	3,930,870	182,884,680	-0.60%
2025-11-18	47.25	47.60	46.44	46.79	41.76	qfq	5,978,710	280,812,872	-1.04%
2025-11-17	48.80	49.15	47.18	47.28	42.20	qfq	9,187,358	439,244,130	-4.48%
2025-11-14	49.00	50.25	49.00	49.50	44.18	qfq	6,058,664	301,772,281	0.32%
2025-11-13	49.05	49.47	48.22	49.34	44.04	qfq	6,378,252	312,165,038	0.02%
2025-11-12	49.80	50.07	48.98	49.33	44.03	qfq	7,053,494	348,775,863	-1.44%
2025-11-11	49.20	50.95	48.74	50.05	44.67	qfq	9,756,531	487,823,063	1.52%
2025-11-10	48.99	49.62	48.38	49.30	44.00	qfq	7,671,219	376,780,295	0.41%
2025-11-07	47.05	50.48	46.87	49.10	43.82	qfq	13,936,389	688,091,300	4.22%
2025-11-06	46.35	47.20	46.35	47.11	42.05	qfq	8,186,926	384,173,217	1.66%
2025-11-05	44.55	46.60	44.54	46.34	41.36	qfq	9,775,077	448,738,618	2.57%
2025-11-04	45.68	46.66	44.72	45.18	40.33	qfq	8,413,768	385,386,022	-1.12%
2025-11-03	45.66	46.26	44.60	45.69	40.78	qfq	14,025,944	638,291,389	1.24%
2025-10-31	43.71	46.39	43.71	45.13	40.28	qfq	23,184,047	1,059,369,111	7.02%
2025-10-30	41.88	42.35	41.50	42.17	37.64	qfq	5,098,823	213,916,835	0.33%
2025-10-29	42.15	42.36	41.66	42.03	37.51	qfq	3,812,687	159,751,351	-0.26%
2025-10-28	42.87	43.10	41.66	42.14	37.61	qfq	6,177,765	260,351,918	-1.70%
2025-10-27	43.04	43.35	42.70	42.87	38.26	qfq	4,970,165	213,096,898	-0.39%
2025-10-24	43.10	43.40	42.99	43.04	38.42	qfq	4,347,050	187,536,909	-0.25%
2025-10-23	44.50	44.65	42.61	43.15	38.51	qfq	7,577,880	327,980,162	-3.68%
2025-10-22	45.03	45.87	44.64	44.80	39.99	qfq	4,912,161	221,419,178	-0.51%
2025-10-21	45.90	45.90	44.66	45.03	40.19	qfq	6,790,689	305,860,564	-2.21%
2025-10-20	46.60	46.88	45.01	46.05	41.10	qfq	8,516,224	388,658,872	-0.15%
2025-10-17	46.01	46.98	45.87	46.12	41.16	qfq	11,942,655	553,264,726	0.44%
2025-10-16	44.15	46.46	44.13	45.92	40.99	qfq	12,762,562	582,757,444	4.34%
2025-10-15	43.82	44.40	43.22	44.01	39.28	qfq	5,063,228	222,331,517	0.78%
2025-10-14	43.44	44.40	43.10	43.67	38.98	qfq	5,693,584	249,659,714	0.53%
2025-10-13	43.00	43.57	42.81	43.44	38.77	qfq	4,628,606	199,936,199	-0.78%
2025-10-10	43.30	44.74	43.10	43.78	39.08	qfq	6,293,098	277,313,247	0.78%
2025-10-09	43.20	43.81	42.30	43.44	38.77	qfq	6,427,462	276,495,464	0.21%
2025-09-30	43.61	43.82	43.22	43.35	38.69	qfq	3,324,636	144,487,646	-0.60%
2025-09-29	43.80	43.84	42.62	43.61	38.92	qfq	4,881,234	210,913,513	-0.46%
2025-09-26	44.21	44.30	43.42	43.81	39.10	qfq	3,652,048	159,846,634	-0.86%
2025-09-25	45.00	45.00	44.06	44.19	39.44	qfq	5,466,697	242,361,011	-1.97%
2025-09-24	43.80	45.65	43.80	45.08	40.24	qfq	7,640,773	343,364,085	2.69%
2025-09-23	44.28	44.50	42.88	43.90	39.18	qfq	6,537,230	284,840,481	-1.97%
2025-09-22	44.06	45.27	44.06	44.78	39.97	qfq	7,094,130	316,922,100	1.68%
2025-09-19	44.00	44.40	43.53	44.04	39.31	qfq	4,998,480	219,299,599	-0.41%
2025-09-18	44.25	44.86	43.70	44.22	39.47	qfq	7,644,761	339,054,669	-0.50%
2025-09-17	45.38	45.78	44.15	44.44	39.66	qfq	7,890,095	351,947,359	-2.39%
2025-09-16	45.35	45.70	44.43	45.53	40.64	qfq	7,376,917	332,737,951	0.51%
2025-09-15	46.28	46.55	45.10	45.30	40.43	qfq	7,536,673	343,002,609	-2.48%
2025-09-12	46.55	47.55	46.02	46.45	41.46	qfq	7,329,299	342,525,973	0.04%
2025-09-11	45.90	46.46	44.60	46.43	41.44	qfq	6,991,617	319,520,476	0.72%
2025-09-10	46.26	47.37	45.88	46.10	41.15	qfq	6,143,653	285,114,934	-0.65%
2025-09-09	47.45	47.77	45.90	46.40	41.41	qfq	6,972,561	325,200,088	-2.23%
2025-09-08	45.92	47.60	45.67	47.46	42.36	qfq	10,710,530	500,114,643	3.38%
2025-09-05	44.19	45.96	43.91	45.91	40.98	qfq	8,494,575	382,904,173	3.89%
2025-09-04	45.02	45.47	43.36	44.19	39.44	qfq	9,514,894	422,996,036	-2.30%
2025-09-03	46.75	46.75	45.00	45.23	40.37	qfq	10,761,125	491,893,277	-3.25%
2025-09-02	45.66	47.83	45.34	46.75	41.73	qfq	15,005,782	705,081,600	2.39%
2025-09-01	46.01	46.55	45.24	45.66	40.75	qfq	11,118,704	509,393,726	-0.98%
2025-08-29	44.00	46.50	43.91	46.11	41.16	qfq	16,707,824	765,251,806	4.80%
2025-08-28	43.35	44.45	43.12	44.00	39.27	qfq	11,965,903	524,324,315	1.34%
2025-08-27	44.45	45.13	43.37	43.42	38.75	qfq	12,827,898	567,053,001	-2.80%
2025-08-26	45.70	45.99	44.60	44.67	39.87	qfq	12,410,316	560,026,432	-2.40%
2025-08-25	46.48	46.49	44.96	45.77	40.85	qfq	15,286,145	698,097,606	-1.65%
2025-08-22	46.18	47.20	45.39	46.54	41.54	qfq	10,183,078	472,818,544	0.69%
2025-08-21	48.00	48.26	45.99	46.22	41.25	qfq	13,940,665	654,601,336	-4.01%
2025-08-20	47.25	49.18	46.30	48.15	42.98	qfq	16,115,202	763,054,389	0.63%
2025-08-19	48.18	50.97	47.45	47.85	42.71	qfq	22,119,354	1,089,437,632	-1.60%
2025-08-18	45.50	48.73	45.00	48.63	43.40	qfq	19,867,765	939,759,140	9.77%
2025-08-15	44.56	45.00	42.85	44.30	39.54	qfq	14,707,636	645,451,353	-1.01%
2025-08-14	42.72	46.00	42.70	44.75	39.94	qfq	15,026,093	668,333,578	4.65%
2025-08-13	42.30	43.09	41.73	42.76	38.17	qfq	7,810,052	331,399,588	1.09%
2025-08-12	42.09	43.85	41.90	42.30	37.75	qfq	10,798,707	460,819,422	-0.12%
2025-08-11	39.80	42.43	39.80	42.35	37.80	qfq	11,115,059	460,230,630	6.03%
2025-08-08	39.60	40.48	39.40	39.94	35.65	qfq	5,748,749	229,708,325	0.35%
2025-08-07	40.60	40.87	39.14	39.80	35.52	qfq	9,574,202	382,726,697	-2.69%
2025-08-06	40.00	41.20	39.61	40.90	36.51	qfq	9,150,681	367,623,473	1.59%
2025-08-05	40.79	40.79	39.72	40.26	35.93	qfq	11,818,048	473,304,164	-2.28%
2025-08-04	38.70	42.50	38.08	41.20	36.77	qfq	16,458,550	664,306,855	6.30%
2025-08-01	37.09	39.41	37.07	38.76	34.60	qfq	12,282,892	475,637,733	4.22%
2025-07-31	37.80	37.99	37.12	37.19	33.19	qfq	6,991,507	262,666,203	-2.08%
2025-07-30	36.73	38.82	36.65	37.98	33.90	qfq	10,671,691	405,319,744	4.05%
2025-07-29	35.79	36.53	35.78	36.50	32.58	qfq	5,359,619	194,206,944	1.76%
2025-07-28	36.13	36.47	35.79	35.87	32.02	qfq	4,732,371	170,466,529	-0.66%
2025-07-25	36.27	36.70	36.08	36.11	32.23	qfq	4,281,491	155,783,834	-0.44%
2025-07-24	36.27	36.60	35.91	36.27	32.37	qfq	4,329,280	156,580,458	-0.03%
2025-07-23	36.00	36.78	35.94	36.28	32.38	qfq	4,759,693	173,365,657	0.28%
2025-07-22	35.75	36.68	35.61	36.18	32.29	qfq	6,378,599	231,311,042	1.20%
2025-07-21	36.08	36.20	35.25	35.75	31.91	qfq	7,190,960	256,413,067	-1.92%
2025-07-18	35.76	36.64	35.42	36.45	32.53	qfq	6,520,587	234,762,786	1.93%
2025-07-17	35.60	36.35	35.49	35.76	31.92	qfq	6,567,097	235,778,867	-0.06%
2025-07-16	35.01	35.93	34.84	35.78	31.94	qfq	10,009,985	353,535,300	2.32%
2025-07-15	33.15	35.53	33.15	34.97	31.21	qfq	15,752,266	547,280,415	5.65%
2025-07-14	33.18	33.24	33.00	33.10	29.54	qfq	3,127,501	103,555,600	-0.24%
2025-07-11	32.94	33.36	32.94	33.18	29.61	qfq	3,857,516	128,018,694	0.73%
2025-07-10	32.65	33.32	32.47	32.94	29.40	qfq	4,197,400	138,300,224	0.92%
2025-07-09	32.56	32.79	32.40	32.64	29.13	qfq	3,466,194	113,102,133	0.25%
2025-07-08	32.48	32.71	32.40	32.56	29.06	qfq	3,319,694	107,941,546	0.25%
2025-07-07	32.44	32.74	32.30	32.48	28.99	qfq	3,207,244	104,278,256	0.12%
2025-07-04	32.49	32.75	31.68	32.44	28.95	qfq	5,823,366	188,520,892	-4.31%
2025-07-03	33.53	33.94	33.52	33.90	29.12	qfq	4,838,009	163,524,132	0.80%
2025-07-02	33.94	33.94	33.50	33.63	28.88	qfq	4,117,139	138,421,130	-0.71%
2025-07-01	33.40	33.87	33.30	33.87	29.09	qfq	4,749,139	159,695,637	1.53%
2025-06-30	33.46	33.59	33.12	33.36	28.65	qfq	4,466,800	148,829,677	0.09%
2025-06-27	32.97	33.63	32.81	33.33	28.63	qfq	6,446,200	214,854,778	1.83%
2025-06-26	33.15	33.19	32.73	32.73	28.11	qfq	4,170,514	137,050,381	-1.27%
2025-06-25	33.10	33.18	32.72	33.15	28.47	qfq	4,588,500	151,167,484	0.45%
2025-06-24	32.75	33.06	32.70	33.00	28.34	qfq	4,287,525	141,193,983	1.20%
2025-06-23	32.45	32.78	32.35	32.61	28.01	qfq	3,691,985	120,330,998	-0.15%
2025-06-20	32.98	33.24	32.60	32.66	28.05	qfq	4,058,499	133,228,025	-0.52%
2025-06-19	32.90	33.17	32.73	32.83	28.20	qfq	4,118,418	135,639,301	-0.21%
2025-06-18	32.99	33.21	32.79	32.90	28.26	qfq	3,603,881	118,623,233	-0.42%
2025-06-17	33.44	33.64	32.92	33.04	28.38	qfq	5,483,188	181,821,809	-1.14%
2025-06-16	33.76	33.99	33.28	33.42	28.70	qfq	5,645,060	189,204,079	-1.18%
2025-06-13	34.33	34.56	33.68	33.82	29.05	qfq	6,165,712	209,360,148	-1.54%
2025-06-12	34.61	34.61	33.97	34.35	29.50	qfq	6,184,014	211,881,595	-0.75%
2025-06-11	34.73	34.98	34.57	34.61	29.72	qfq	3,739,000	129,859,872	-0.35%
2025-06-10	34.56	34.98	34.31	34.73	29.83	qfq	5,177,101	179,422,910	0.23%
2025-06-09	34.53	34.99	34.25	34.65	29.76	qfq	5,339,426	185,230,208	0.52%
2025-06-06	34.01	34.89	34.01	34.47	29.60	qfq	6,457,896	222,464,200	1.35%
2025-06-05	34.50	34.68	33.73	34.01	29.21	qfq	8,015,459	273,423,565	-1.71%
2025-06-04	34.60	35.23	34.10	34.60	29.72	qfq	8,226,144	284,216,518	0.00%
2025-06-03	33.95	34.78	33.74	34.60	29.72	qfq	7,714,053	265,714,924	1.82%
2025-05-30	33.85	34.36	33.75	33.98	29.18	qfq	6,586,602	223,875,383	0.59%
2025-05-29	33.56	33.80	33.30	33.78	29.01	qfq	6,005,405	201,821,220	0.48%
2025-05-28	33.00	33.95	32.90	33.62	28.87	qfq	8,671,953	290,621,319	1.72%
2025-05-27	32.26	33.73	32.09	33.05	28.38	qfq	9,575,361	317,309,893	2.67%
2025-05-26	32.46	33.04	32.12	32.19	27.65	qfq	6,169,202	200,213,992	-0.83%
2025-05-23	31.87	33.04	31.87	32.46	27.88	qfq	9,424,200	306,935,921	2.01%
2025-05-22	31.92	32.03	31.64	31.82	27.33	qfq	4,554,660	144,860,256	-0.31%
2025-05-21	32.23	32.53	31.78	31.92	27.41	qfq	7,091,291	227,382,710	-0.99%
2025-05-20	31.57	32.42	31.45	32.24	27.69	qfq	9,167,895	293,805,617	2.87%
2025-05-19	31.30	32.10	31.11	31.34	26.92	qfq	8,619,361	272,167,019	0.77%
2025-05-16	30.27	31.37	30.27	31.10	26.71	qfq	10,352,244	320,465,624	3.15%
2025-05-15	30.15	30.34	30.07	30.15	25.89	qfq	2,844,654	86,033,140	-0.13%
2025-05-14	29.86	30.23	29.68	30.19	25.93	qfq	3,644,579	109,170,258	1.04%
2025-05-13	29.90	29.97	29.81	29.88	25.66	qfq	2,779,036	83,093,054	0.30%
2025-05-12	29.88	29.95	29.62	29.79	25.59	qfq	2,798,900	83,208,752	-0.23%
2025-05-09	29.86	30.03	29.80	29.86	25.65	qfq	2,569,862	76,825,761	0.03%
2025-05-08	29.66	29.95	29.59	29.85	25.64	qfq	3,171,525	94,503,056	0.37%
2025-05-07	29.80	29.96	29.59	29.74	25.54	qfq	4,195,082	124,731,944	0.30%
2025-05-06	29.58	29.70	29.45	29.65	25.46	qfq	4,912,080	145,345,310	0.44%
2025-04-30	29.64	30.28	29.45	29.52	25.35	qfq	6,689,678	199,115,013	0.00%
2025-04-29	29.41	29.56	29.19	29.52	25.35	qfq	2,799,062	82,347,536	0.07%
2025-04-28	29.70	29.72	29.41	29.50	25.34	qfq	2,995,220	88,513,710	-0.87%
2025-04-25	30.01	30.01	29.68	29.76	25.56	qfq	3,100,951	92,472,855	-0.60%
2025-04-24	29.98	30.08	29.84	29.94	25.71	qfq	2,979,520	89,285,549	-0.07%
2025-04-23	30.39	30.41	29.94	29.96	25.73	qfq	4,114,207	123,705,836	-1.19%
2025-04-22	30.07	30.68	30.07	30.32	26.04	qfq	3,915,087	119,276,191	0.63%
2025-04-21	30.07	30.20	29.89	30.13	25.88	qfq	2,803,500	84,213,211	0.20%
2025-04-18	30.50	30.52	29.90	30.07	25.83	qfq	2,247,001	67,596,460	0.30%
2025-04-17	29.84	30.12	29.84	29.98	25.75	qfq	2,431,956	72,993,306	-0.40%
2025-04-16	30.50	30.50	29.84	30.10	25.85	qfq	3,661,900	110,207,442	-1.21%
2025-04-15	30.36	30.50	30.06	30.47	26.17	qfq	3,136,050	95,059,302	0.36%
2025-04-14	30.63	30.63	30.24	30.36	26.07	qfq	3,851,700	117,105,677	-0.07%
2025-04-11	30.31	30.69	30.30	30.38	26.09	qfq	3,600,311	109,621,446	-0.23%
2025-04-10	30.28	30.63	30.01	30.45	26.15	qfq	5,992,048	181,854,732	1.23%
2025-04-09	29.66	30.19	29.25	30.08	25.83	qfq	6,294,539	187,588,421	0.37%
2025-04-08	29.45	30.15	29.45	29.97	25.74	qfq	7,580,495	226,123,017	1.87%
2025-04-07	30.00	30.84	28.53	29.42	25.27	qfq	11,594,616	346,252,772	-6.42%
2025-04-03	31.11	31.70	31.05	31.44	27.00	qfq	3,995,434	125,521,726	0.48%
2025-04-02	31.49	31.77	31.26	31.29	26.87	qfq	3,720,989	117,177,221	-0.73%
2025-04-01	30.80	31.65	30.52	31.52	27.07	qfq	7,155,325	223,671,053	2.47%
2025-03-31	31.96	31.96	30.51	30.76	26.42	qfq	11,188,479	346,104,302	-4.71%
2025-03-28	32.50	32.79	32.26	32.28	27.72	qfq	4,159,780	135,093,188	-1.01%
2025-03-27	32.29	32.64	32.11	32.61	28.01	qfq	4,297,456	139,446,920	0.99%
2025-03-26	32.18	32.54	32.11	32.29	27.73	qfq	3,955,600	127,861,888	0.50%
2025-03-25	31.97	32.19	31.75	32.13	27.59	qfq	4,509,800	144,352,453	0.47%
2025-03-24	31.45	32.50	31.45	31.98	27.47	qfq	7,172,400	229,827,367	1.23%
2025-03-21	32.21	32.36	31.33	31.59	27.13	qfq	6,058,702	192,466,991	-0.22%
2025-03-20	31.62	31.85	31.58	31.66	27.19	qfq	3,157,762	100,065,726	-0.06%
2025-03-19	31.48	31.86	31.48	31.68	27.21	qfq	3,437,975	108,823,170	0.41%
2025-03-18	31.71	31.74	31.42	31.55	27.10	qfq	2,543,509	80,210,373	0.10%
2025-03-17	31.70	32.02	31.50	31.52	27.07	qfq	4,657,762	147,609,078	-0.25%
2025-03-14	30.61	31.64	30.61	31.60	27.14	qfq	7,151,000	224,224,015	2.63%
2025-03-13	30.77	30.95	30.52	30.79	26.44	qfq	3,162,854	97,152,070	0.10%
2025-03-12	31.00	31.29	30.71	30.76	26.42	qfq	3,418,800	105,691,897	-0.68%
2025-03-11	30.50	31.10	30.45	30.97	26.60	qfq	3,700,819	114,113,463	0.72%
2025-03-10	30.51	30.84	30.41	30.75	26.41	qfq	4,237,100	129,806,145	1.18%
2025-03-07	30.35	30.49	30.20	30.39	26.10	qfq	2,769,222	84,061,222	0.13%
2025-03-06	30.17	30.35	29.91	30.35	26.07	qfq	4,305,153	129,706,666	0.90%
2025-03-05	30.28	30.38	29.91	30.08	25.83	qfq	3,009,410	90,392,917	-0.92%
2025-03-04	30.38	30.50	30.22	30.36	26.07	qfq	2,952,102	89,649,870	-0.16%
2025-03-03	30.00	30.87	30.00	30.41	26.12	qfq	5,008,956	152,787,137	1.40%
2025-02-28	30.08	30.58	29.96	29.99	25.76	qfq	4,338,300	131,291,343	-0.79%
2025-02-27	30.04	30.33	29.89	30.23	25.96	qfq	3,648,602	109,840,672	0.67%
2025-02-26	29.89	30.14	29.75	30.03	25.79	qfq	3,285,448	98,254,700	0.84%
2025-02-25	30.12	30.20	29.68	29.78	25.58	qfq	5,034,399	150,784,744	-1.78%
2025-02-24	30.68	30.79	30.16	30.32	26.04	qfq	5,477,885	166,802,871	-1.33%
2025-02-21	30.93	31.16	30.54	30.73	26.39	qfq	5,060,874	155,816,920	-0.65%
2025-02-20	30.86	31.48	30.66	30.93	26.56	qfq	4,133,720	128,274,912	0.26%
2025-02-19	30.80	30.90	30.44	30.85	26.50	qfq	3,348,480	102,723,768	0.16%
2025-02-18	31.04	31.44	30.68	30.80	26.45	qfq	4,037,213	125,293,114	-1.09%
2025-02-17	31.85	32.00	31.06	31.14	26.74	qfq	4,612,900	144,761,797	-2.23%
2025-02-14	31.54	32.13	31.54	31.85	27.35	qfq	3,534,298	112,731,049	0.66%
2025-02-13	31.50	31.80	31.44	31.64	27.17	qfq	3,491,256	110,403,110	0.22%
2025-02-12	32.15	32.26	31.43	31.57	27.11	qfq	4,792,323	152,042,892	-2.32%
2025-02-11	32.35	32.45	32.01	32.32	27.76	qfq	3,655,184	117,960,573	-0.09%
2025-02-10	31.90	32.68	31.85	32.35	27.78	qfq	5,324,811	171,592,598	1.13%
2025-02-07	31.83	32.14	31.66	31.99	27.47	qfq	5,336,494	170,367,370	-0.12%
2025-02-06	31.85	32.05	31.41	32.03	27.51	qfq	5,617,801	178,688,961	0.41%
2025-02-05	30.52	31.96	30.51	31.90	27.40	qfq	10,642,941	334,339,660	4.56%
2025-01-27	30.00	31.08	29.80	30.51	26.20	qfq	8,442,796	257,998,499	1.70%
2025-01-24	29.90	30.30	29.88	30.00	25.77	qfq	2,953,100	88,748,728	-0.17%
2025-01-23	30.51	30.70	29.99	30.05	25.81	qfq	2,385,396	72,400,556	-0.69%
2025-01-22	30.36	30.40	30.05	30.26	25.99	qfq	1,906,960	57,584,383	-0.56%
2025-01-21	30.68	30.70	30.22	30.43	26.13	qfq	1,619,100	49,201,274	-0.20%
2025-01-20	30.21	30.66	30.21	30.49	26.19	qfq	2,427,560	74,069,580	1.03%
2025-01-17	29.85	30.29	29.80	30.18	25.92	qfq	2,099,940	63,232,515	0.80%
2025-01-16	29.99	30.37	29.75	29.94	25.71	qfq	2,621,284	78,771,709	-0.23%
2025-01-15	30.18	30.28	29.93	30.01	25.77	qfq	2,078,700	62,534,610	-0.60%
2025-01-14	29.40	30.28	29.29	30.19	25.93	qfq	3,746,779	111,702,272	3.04%
2025-01-13	29.02	29.36	29.02	29.30	25.16	qfq	2,470,580	72,202,858	0.45%
2025-01-10	29.55	29.75	29.16	29.17	25.05	qfq	2,918,300	85,892,813	-1.78%
2025-01-09	30.10	30.18	29.52	29.70	25.51	qfq	3,049,100	90,913,241	-0.60%
2025-01-08	30.02	30.27	29.60	29.88	25.66	qfq	3,344,910	100,311,546	-0.86%
2025-01-07	30.65	30.65	29.81	30.14	25.89	qfq	3,637,310	109,442,146	-1.73%
2025-01-06	30.31	30.92	30.05	30.67	26.34	qfq	3,528,194	107,743,064	1.62%
2025-01-03	30.50	31.10	30.07	30.18	25.92	qfq	3,929,780	120,133,433	-1.18%
2025-01-02	30.85	31.20	30.39	30.54	26.23	qfq	5,381,599	165,607,918	-0.84%
2024-12-31	31.41	31.59	30.75	30.80	26.45	qfq	3,220,980	100,030,023	-1.91%
2024-12-30	31.38	31.89	31.28	31.40	26.97	qfq	3,611,346	113,851,529	0.06%
2024-12-27	30.99	31.50	30.87	31.38	26.95	qfq	3,335,760	104,210,438	1.23%
2024-12-26	31.55	31.56	30.90	31.00	26.62	qfq	4,410,681	137,579,957	-1.90%
2024-12-25	31.85	31.98	31.43	31.60	27.14	qfq	2,188,100	69,250,299	-0.54%
2024-12-24	31.61	31.77	31.53	31.77	27.29	qfq	2,348,103	74,356,022	0.47%
2024-12-23	32.21	32.26	31.59	31.62	27.16	qfq	3,633,474	115,829,939	-1.83%
2024-12-20	31.87	32.53	31.80	32.21	27.66	qfq	3,391,708	109,310,012	1.07%
2024-12-19	31.50	31.92	31.30	31.87	27.37	qfq	2,760,543	87,525,406	0.63%
2024-12-18	31.94	32.10	31.64	31.67	27.20	qfq	2,995,431	95,267,509	-1.00%
2024-12-17	32.00	32.29	31.80	31.99	27.47	qfq	2,908,924	93,039,532	-0.34%
2024-12-16	32.26	32.81	31.95	32.10	27.57	qfq	4,188,292	134,906,346	-0.53%
2024-12-13	32.86	32.99	32.20	32.27	27.72	qfq	5,226,099	169,747,095	-1.80%
2024-12-12	32.20	32.91	31.97	32.86	28.22	qfq	5,665,796	185,129,411	2.05%
2024-12-11	31.85	32.29	31.76	32.20	27.65	qfq	2,883,000	92,604,410	0.69%
2024-12-10	32.26	32.63	31.84	31.98	27.47	qfq	5,172,996	167,241,228	1.11%
2024-12-09	32.03	32.22	31.49	31.63	27.17	qfq	3,465,987	110,340,787	-1.25%
2024-12-06	31.68	32.37	31.67	32.03	27.51	qfq	3,842,706	122,978,003	0.91%
2024-12-05	31.76	31.76	31.27	31.74	27.26	qfq	3,146,000	99,068,539	-0.06%
2024-12-04	32.08	32.19	31.54	31.76	27.28	qfq	4,075,604	129,834,076	-1.58%
2024-12-03	32.60	32.60	32.06	32.27	27.72	qfq	3,012,294	97,085,459	-0.71%
2024-12-02	32.33	32.70	32.17	32.50	27.91	qfq	3,928,939	127,157,562	0.74%
2024-11-29	31.90	32.75	31.90	32.26	27.71	qfq	3,866,527	124,944,657	1.13%
2024-11-28	32.35	32.43	31.90	31.90	27.40	qfq	3,041,686	97,620,134	-1.36%
2024-11-27	32.02	32.35	31.60	32.34	27.78	qfq	4,140,623	132,560,100	0.56%
2024-11-26	32.25	32.65	32.05	32.16	27.62	qfq	2,891,796	93,489,400	0.00%
2024-11-25	32.18	32.53	31.82	32.16	27.62	qfq	3,626,042	116,579,899	0.22%
2024-11-22	33.49	33.64	32.05	32.09	27.56	qfq	5,909,966	193,585,499	-4.52%
2024-11-21	33.93	34.00	33.33	33.61	28.87	qfq	2,954,540	99,293,155	-0.86%
2024-11-20	33.51	34.40	33.50	33.90	29.12	qfq	4,003,700	135,914,740	0.74%
2024-11-19	33.44	33.94	33.20	33.65	28.90	qfq	3,827,765	128,824,369	0.87%
2024-11-18	33.80	34.20	33.24	33.36	28.65	qfq	5,018,152	169,385,522	-1.45%
2024-11-15	33.90	34.35	33.70	33.85	29.07	qfq	5,545,722	188,419,967	-0.47%
2024-11-14	34.18	34.95	33.93	34.01	29.21	qfq	5,787,378	199,274,908	-1.13%
2024-11-13	34.72	35.38	34.07	34.40	29.54	qfq	5,524,388	190,388,398	-0.86%
2024-11-12	34.55	35.77	34.35	34.70	29.80	qfq	10,218,583	358,576,961	0.49%
2024-11-11	34.85	34.85	34.25	34.53	29.66	qfq	8,292,218	285,630,557	-1.48%
2024-11-08	35.50	35.68	34.67	35.05	30.10	qfq	8,530,700	299,337,762	-1.07%
2024-11-07	33.42	35.50	33.23	35.43	30.43	qfq	10,381,881	361,493,104	5.76%
2024-11-06	33.71	33.98	33.35	33.50	28.77	qfq	6,120,871	205,875,113	-0.86%
2024-11-05	33.28	33.89	32.85	33.79	29.02	qfq	5,988,800	201,000,404	1.56%
2024-11-04	33.25	33.65	32.94	33.27	28.57	qfq	5,454,955	181,130,029	0.09%
2024-11-01	32.75	33.73	32.75	33.24	28.55	qfq	6,669,645	222,382,151	0.48%
2024-10-31	33.90	33.92	32.90	33.08	28.41	qfq	10,006,400	333,636,954	-3.95%
2024-10-30	34.46	34.93	34.09	34.44	29.58	qfq	6,013,267	207,154,337	-0.78%
2024-10-29	35.26	35.40	34.50	34.71	29.81	qfq	5,424,110	188,567,471	-1.59%
2024-10-28	34.91	35.53	34.61	35.27	30.29	qfq	5,584,701	196,382,661	0.97%
2024-10-25	34.89	35.19	34.66	34.93	30.00	qfq	4,109,257	143,527,057	0.06%
2024-10-24	34.60	35.14	34.60	34.91	29.98	qfq	3,224,119	112,491,235	0.14%
2024-10-23	35.10	35.12	34.71	34.86	29.94	qfq	5,469,542	191,003,670	-0.74%
2024-10-22	35.02	35.50	34.71	35.12	30.16	qfq	5,068,770	177,884,897	0.34%
2024-10-21	34.41	35.61	34.41	35.00	30.06	qfq	7,931,492	277,997,453	1.71%
2024-10-18	33.55	35.32	33.18	34.41	29.55	qfq	8,741,853	298,389,936	2.72%
2024-10-17	34.20	34.56	33.50	33.50	28.77	qfq	5,846,808	198,029,514	-1.41%
2024-10-16	33.68	34.65	33.50	33.98	29.18	qfq	5,272,411	179,961,474	-0.85%
2024-10-15	34.54	35.37	34.21	34.27	29.43	qfq	5,766,430	200,770,809	-1.52%
2024-10-14	35.02	35.19	33.80	34.80	29.89	qfq	6,894,500	238,310,133	0.32%
2024-10-11	35.75	35.85	34.15	34.69	29.79	qfq	8,087,699	282,673,903	-2.69%
2024-10-10	35.20	36.89	35.20	35.65	30.62	qfq	12,435,348	447,897,610	2.53%
2024-10-09	37.80	38.65	34.59	34.77	29.86	qfq	19,084,063	691,027,757	-8.64%
2024-10-08	39.05	39.05	36.46	38.06	32.69	qfq	18,632,382	712,040,496	7.21%
2024-09-30	34.19	35.50	33.51	35.50	30.49	qfq	14,671,398	510,409,181	10.01%
2024-09-27	31.25	32.36	30.93	32.27	27.72	qfq	5,636,409	178,740,216	5.05%
2024-09-26	28.66	30.72	28.63	30.72	26.38	qfq	6,796,865	202,532,058	6.26%
2024-09-25	28.70	29.56	28.70	28.91	24.83	qfq	5,724,603	166,937,832	1.87%
2024-09-24	27.35	28.40	27.05	28.38	24.37	qfq	5,061,008	140,922,629	4.45%
2024-09-23	27.10	27.43	26.96	27.17	23.33	qfq	2,381,900	64,658,204	0.26%
2024-09-20	27.17	27.26	26.80	27.10	23.27	qfq	2,748,570	74,237,362	-0.66%
2024-09-19	26.91	27.71	26.81	27.28	23.43	qfq	4,358,566	118,725,641	1.98%
2024-09-18	26.40	26.88	26.16	26.75	22.97	qfq	3,253,848	86,359,812	1.33%
2024-09-13	26.49	26.93	26.19	26.40	22.67	qfq	2,681,970	71,192,811	-0.60%
2024-09-12	27.35	27.37	26.51	26.56	22.81	qfq	4,102,371	109,755,626	-1.78%
2024-09-11	26.83	27.10	26.76	27.04	23.22	qfq	2,853,600	76,882,519	0.15%
2024-09-10	27.50	27.58	26.60	27.00	23.19	qfq	4,975,755	134,239,756	-1.60%
2024-09-09	27.88	28.10	27.36	27.44	23.57	qfq	3,535,114	97,651,477	-1.89%
2024-09-06	28.23	28.58	27.95	27.97	24.02	qfq	2,583,100	72,761,249	-0.89%
2024-09-05	27.95	28.50	27.95	28.22	24.24	qfq	2,580,600	72,955,446	0.75%
2024-09-04	27.99	28.47	27.97	28.01	24.06	qfq	2,717,700	76,538,042	-0.85%
2024-09-03	28.05	28.85	28.05	28.25	24.26	qfq	3,270,900	92,881,014	0.18%
2024-09-02	28.75	28.75	28.05	28.20	24.22	qfq	4,132,122	116,889,477	-2.05%
2024-08-30	28.82	29.20	28.38	28.79	24.73	qfq	6,395,800	184,483,737	-0.03%
2024-08-29	27.38	28.88	27.31	28.80	24.73	qfq	7,814,506	221,173,843	5.19%
2024-08-28	27.35	27.69	27.22	27.38	23.52	qfq	3,464,000	95,075,742	-0.33%
2024-08-27	27.58	27.85	27.30	27.47	23.59	qfq	4,333,900	119,412,038	-0.43%
2024-08-26	27.96	28.11	27.41	27.59	23.70	qfq	4,815,889	133,234,172	-1.00%
2024-08-23	27.99	28.30	27.71	27.87	23.94	qfq	4,491,337	125,382,936	-0.61%
2024-08-22	28.23	28.66	27.99	28.04	24.08	qfq	5,190,468	146,669,615	-0.39%
2024-08-21	28.78	28.88	28.05	28.15	24.18	qfq	6,390,584	181,012,588	-2.63%
2024-08-20	29.53	29.53	28.40	28.91	24.83	qfq	9,775,480	281,966,022	-2.63%
2024-08-19	30.90	31.14	29.58	29.69	25.50	qfq	10,366,977	312,187,382	-4.44%
2024-08-16	30.80	31.24	30.40	31.07	26.68	qfq	4,310,800	133,404,763	0.55%
2024-08-15	32.00	32.10	30.59	30.90	26.54	qfq	14,236,886	443,621,490	-5.56%
2024-08-14	33.35	33.38	32.72	32.72	28.10	qfq	2,970,100	97,691,968	-1.80%
2024-08-13	33.60	33.70	32.95	33.32	28.62	qfq	2,836,900	94,105,580	-0.74%
2024-08-12	32.78	33.95	32.66	33.57	28.83	qfq	4,507,662	151,077,112	2.01%
2024-08-09	33.59	33.80	32.88	32.91	28.26	qfq	3,024,300	100,327,309	-1.79%
2024-08-08	32.76	33.74	32.75	33.51	28.78	qfq	3,859,537	128,723,811	1.95%
2024-08-07	33.27	33.39	32.80	32.87	28.23	qfq	2,916,200	96,539,566	-1.41%
2024-08-06	33.20	33.57	32.92	33.34	28.63	qfq	3,036,991	100,934,804	1.18%
2024-08-05	33.25	34.05	32.90	32.95	28.30	qfq	4,444,560	148,502,028	-0.87%
2024-08-02	32.98	34.16	32.88	33.24	28.55	qfq	4,450,749	149,596,487	0.21%
2024-08-01	33.10	34.07	32.75	33.17	28.49	qfq	4,521,610	150,905,545	0.30%
2024-07-31	31.45	33.28	31.23	33.07	28.40	qfq	5,275,844	171,284,811	5.35%
2024-07-30	31.86	31.86	30.92	31.39	26.96	qfq	3,577,244	111,997,010	-1.13%
2024-07-29	32.76	32.80	31.68	31.75	27.27	qfq	4,734,947	151,959,638	-2.96%
2024-07-26	32.30	33.36	32.28	32.72	28.10	qfq	3,870,505	126,723,974	1.43%
2024-07-25	32.44	32.73	32.15	32.26	27.71	qfq	4,050,391	131,193,735	-1.22%
2024-07-24	33.18	33.71	32.60	32.66	28.05	qfq	4,440,765	146,861,011	-1.92%
2024-07-23	34.89	34.89	33.27	33.30	28.60	qfq	6,618,065	223,900,086	-4.28%
2024-07-22	34.20	34.99	34.00	34.79	29.88	qfq	5,147,669	178,562,827	1.78%
2024-07-19	33.66	34.25	33.66	34.18	29.36	qfq	4,654,919	158,493,604	1.18%
2024-07-18	33.35	33.88	33.23	33.78	29.01	qfq	3,618,117	121,742,030	1.11%
2024-07-17	33.00	33.54	32.46	33.41	28.69	qfq	4,013,852	133,065,872	0.72%
2024-07-16	33.00	33.60	32.97	33.17	28.49	qfq	3,569,111	118,631,880	0.21%
2024-07-15	32.00	33.51	31.92	33.10	28.43	qfq	5,001,463	164,635,509	2.76%
2024-07-12	32.50	32.50	31.89	32.21	27.66	qfq	4,302,789	138,781,603	-3.56%
2024-07-11	33.09	33.45	32.85	33.40	27.59	qfq	5,372,546	178,281,844	1.95%
2024-07-10	33.16	33.16	32.44	32.76	27.06	qfq	4,460,261	146,093,848	-0.73%
2024-07-09	32.00	33.07	31.87	33.00	27.26	qfq	5,871,445	191,805,275	2.87%
2024-07-08	32.73	32.75	32.02	32.08	26.50	qfq	4,013,405	129,497,707	-1.75%
2024-07-05	31.43	32.95	31.33	32.65	26.97	qfq	5,334,789	171,645,942	3.98%
2024-07-04	31.98	32.13	31.19	31.40	25.93	qfq	4,053,645	127,758,058	-1.57%
2024-07-03	32.51	32.60	31.67	31.90	26.35	qfq	3,801,100	121,599,676	-2.03%
2024-07-02	32.92	33.28	32.34	32.56	26.89	qfq	3,635,200	118,957,920	-1.69%
2024-07-01	32.07	33.20	32.05	33.12	27.35	qfq	4,496,383	146,671,803	2.25%
2024-06-28	32.47	32.85	32.30	32.39	26.75	qfq	3,756,948	122,273,702	-0.43%
2024-06-27	33.45	33.45	32.43	32.53	26.87	qfq	3,907,828	127,688,403	-2.75%
2024-06-26	32.78	33.45	32.56	33.45	27.63	qfq	3,799,302	125,445,562	1.67%
2024-06-25	33.52	33.70	32.66	32.90	27.17	qfq	5,154,398	170,621,680	-2.23%
2024-06-24	33.80	34.45	33.28	33.65	27.79	qfq	5,202,300	175,730,157	-1.52%
2024-06-21	33.58	34.28	33.50	34.17	28.22	qfq	4,802,398	163,188,316	1.85%
2024-06-20	34.60	34.70	33.04	33.55	27.71	qfq	8,909,102	299,998,061	-3.43%
2024-06-19	35.08	35.21	34.56	34.74	28.69	qfq	3,388,768	117,866,807	-1.22%
2024-06-18	35.40	35.50	34.89	35.17	29.05	qfq	3,690,679	129,862,393	-0.23%
2024-06-17	35.02	36.05	34.93	35.25	29.11	qfq	4,840,642	171,277,347	0.03%
2024-06-14	35.40	35.64	34.60	35.24	29.11	qfq	7,161,897	251,266,846	-0.65%
2024-06-13	36.66	36.83	34.86	35.47	29.30	qfq	9,885,652	352,616,340	-3.25%
2024-06-12	36.90	36.90	36.40	36.66	30.28	qfq	3,947,060	144,583,911	-0.81%
2024-06-11	36.86	37.37	36.37	36.96	30.53	qfq	4,959,511	182,608,465	0.43%
2024-06-07	37.85	38.00	36.51	36.80	30.39	qfq	7,678,852	285,441,438	-2.34%
2024-06-06	36.99	38.04	36.98	37.68	31.12	qfq	7,172,701	269,757,022	1.56%
2024-06-05	37.10	37.65	36.95	37.10	30.64	qfq	6,255,196	233,423,506	-0.62%
2024-06-04	35.56	37.46	35.34	37.33	30.83	qfq	9,498,698	348,747,031	5.21%
2024-06-03	35.17	36.00	34.95	35.48	29.30	qfq	4,726,701	168,036,936	0.88%
2024-05-31	34.79	35.50	34.64	35.17	29.05	qfq	3,918,852	137,826,091	1.01%
2024-05-30	35.22	35.37	34.51	34.82	28.76	qfq	4,540,445	158,482,602	-1.75%
2024-05-29	35.39	35.51	34.83	35.44	29.27	qfq	3,731,751	131,489,029	-0.06%
2024-05-28	36.10	36.27	35.37	35.46	29.29	qfq	3,962,990	141,450,982	-1.88%
2024-05-27	35.09	36.17	35.07	36.14	29.85	qfq	6,784,379	242,337,545	2.79%
2024-05-24	34.70	35.47	34.67	35.16	29.04	qfq	5,284,665	185,822,673	1.18%
2024-05-23	35.16	35.34	34.60	34.75	28.70	qfq	4,870,100	170,289,569	-1.78%
2024-05-22	35.86	35.88	34.95	35.38	29.22	qfq	5,534,080	195,254,827	-1.17%
2024-05-21	35.82	36.17	35.57	35.80	29.57	qfq	4,716,335	169,183,137	0.03%
2024-05-20	35.70	36.49	35.52	35.79	29.56	qfq	6,977,090	250,694,824	0.00%
2024-05-17	36.30	36.59	35.10	35.79	29.56	qfq	9,889,510	352,462,118	-1.84%
2024-05-16	37.12	37.19	36.22	36.46	30.11	qfq	6,057,651	221,809,561	-1.09%
2024-05-15	37.40	37.68	36.78	36.86	30.44	qfq	5,676,007	210,817,150	-1.18%
2024-05-14	35.89	37.80	35.81	37.30	30.81	qfq	9,383,327	347,437,549	3.64%
2024-05-13	35.20	36.18	34.96	35.99	29.73	qfq	6,354,242	227,314,438	1.72%
2024-05-10	35.50	36.05	35.33	35.38	29.22	qfq	5,727,500	204,045,054	-0.31%
2024-05-09	34.90	35.78	34.74	35.49	29.31	qfq	6,085,493	215,863,402	1.52%
2024-05-08	35.18	35.45	34.61	34.96	28.87	qfq	6,203,698	216,899,381	-1.49%
2024-05-07	35.09	35.62	34.88	35.49	29.31	qfq	6,010,620	211,972,613	0.57%
2024-05-06	35.31	35.66	34.50	35.29	29.15	qfq	10,104,022	356,445,642	0.86%
2024-04-30	34.21	35.61	34.20	34.99	28.90	qfq	10,997,197	384,609,058	3.46%
2024-04-29	34.55	34.61	33.78	33.82	27.93	qfq	9,468,535	323,274,777	-1.60%
2024-04-26	33.43	34.58	33.40	34.37	28.39	qfq	8,513,755	291,120,472	2.26%
2024-04-25	33.45	34.02	33.29	33.61	27.76	qfq	5,878,664	198,123,160	0.09%
2024-04-24	33.10	33.88	32.95	33.58	27.73	qfq	6,715,129	225,169,583	1.21%
2024-04-23	33.43	33.71	32.71	33.18	27.40	qfq	8,390,897	277,587,134	-0.69%
2024-04-22	32.90	34.18	32.81	33.41	27.59	qfq	10,611,815	357,262,299	0.88%
2024-04-19	32.90	33.45	32.62	33.12	27.35	qfq	10,140,812	334,821,748	0.03%
2024-04-18	33.60	34.48	33.05	33.11	27.35	qfq	9,702,402	326,288,691	-2.45%
2024-04-17	32.99	33.95	32.26	33.94	28.03	qfq	9,919,579	330,055,945	3.16%
2024-04-16	32.90	33.60	32.46	32.90	27.17	qfq	13,400,563	443,268,730	-0.57%
2024-04-15	31.70	33.51	31.35	33.09	27.33	qfq	13,887,714	453,652,150	4.81%
2024-04-12	30.95	32.10	30.93	31.57	26.07	qfq	9,263,305	293,476,477	1.54%
2024-04-11	30.61	31.34	30.43	31.09	25.68	qfq	7,498,647	232,198,723	1.20%
2024-04-10	30.70	31.31	30.56	30.72	25.37	qfq	8,107,650	250,864,458	-0.36%
2024-04-09	29.97	30.86	29.63	30.83	25.46	qfq	7,901,088	238,773,688	2.32%
2024-04-08	30.65	31.25	30.09	30.13	24.89	qfq	8,106,100	247,543,531	-1.73%
2024-04-03	29.57	31.03	29.51	30.66	25.32	qfq	12,413,258	379,849,153	3.76%
2024-04-02	30.14	30.17	29.40	29.55	24.41	qfq	7,110,279	210,991,511	-1.37%
2024-04-01	28.63	30.16	28.63	29.96	24.75	qfq	15,146,952	447,734,773	7.38%
2024-03-29	28.12	28.12	27.67	27.90	23.04	qfq	4,660,247	130,011,155	-0.78%
2024-03-28	27.85	28.28	27.53	28.12	23.23	qfq	4,356,323	122,066,491	0.86%
2024-03-27	28.20	28.69	27.88	27.88	23.03	qfq	5,963,674	168,333,367	-1.10%
2024-03-26	27.94	28.30	27.90	28.19	23.28	qfq	3,515,663	98,907,531	0.64%
2024-03-25	28.22	28.55	28.00	28.01	23.13	qfq	4,657,842	131,838,526	-0.28%
2024-03-22	28.77	28.79	27.90	28.09	23.20	qfq	5,966,078	168,136,995	-2.43%
2024-03-21	28.88	29.14	28.73	28.79	23.78	qfq	4,302,600	124,187,094	-0.35%
2024-03-20	29.40	29.40	28.60	28.89	23.86	qfq	7,989,403	230,633,711	-2.03%
2024-03-19	30.06	30.08	29.48	29.49	24.36	qfq	5,521,724	163,901,601	-1.90%
2024-03-18	29.86	30.08	29.50	30.06	24.83	qfq	5,622,420	167,391,877	0.67%
2024-03-15	29.81	30.35	29.40	29.86	24.66	qfq	6,142,500	183,017,636	-0.37%
2024-03-14	30.36	30.74	29.82	29.97	24.75	qfq	5,186,287	156,480,159	-1.06%
2024-03-13	30.64	30.68	30.11	30.29	25.02	qfq	4,892,200	148,405,456	-1.14%
2024-03-12	29.96	31.17	29.96	30.64	25.31	qfq	9,588,635	294,200,170	3.06%
2024-03-11	29.30	29.75	29.12	29.73	24.56	qfq	4,962,099	146,416,790	1.33%
2024-03-08	28.90	29.49	28.90	29.34	24.23	qfq	4,291,220	125,367,599	1.45%
2024-03-07	29.48	29.66	28.92	28.92	23.89	qfq	5,466,524	159,662,911	-2.07%
2024-03-06	29.98	30.09	29.26	29.53	24.39	qfq	6,513,000	192,769,134	-2.22%
2024-03-05	30.90	30.90	29.90	30.20	24.94	qfq	8,722,042	264,046,711	-2.45%
2024-03-04	30.25	31.05	30.25	30.96	25.57	qfq	9,170,406	280,871,474	3.17%
2024-03-01	30.00	30.23	29.71	30.01	24.79	qfq	4,667,756	139,629,572	0.07%
2024-02-29	29.13	30.12	29.01	29.99	24.77	qfq	6,453,862	191,872,454	2.46%
2024-02-28	29.80	30.83	29.20	29.27	24.18	qfq	8,962,692	269,939,547	-1.61%
2024-02-27	29.17	29.75	29.17	29.75	24.57	qfq	6,509,287	191,830,111	1.64%
2024-02-26	29.15	29.57	28.95	29.27	24.18	qfq	5,659,798	165,753,110	0.03%
2024-02-23	29.30	29.69	29.01	29.26	24.17	qfq	5,345,951	156,598,988	-0.27%
2024-02-22	29.05	29.55	29.00	29.34	24.23	qfq	5,402,864	157,957,959	0.58%
2024-02-21	29.13	29.63	28.65	29.17	24.09	qfq	7,720,339	225,296,243	-0.24%
2024-02-20	28.85	29.78	28.51	29.24	24.15	qfq	6,382,554	187,161,706	0.93%
2024-02-19	29.52	29.60	28.54	28.97	23.93	qfq	7,902,067	228,947,306	-0.69%
2024-02-08	28.95	30.30	28.64	29.17	24.09	qfq	11,613,912	344,031,720	0.76%
2024-02-07	27.10	28.99	27.10	28.95	23.91	qfq	13,380,084	378,704,870	7.26%
2024-02-06	24.80	27.24	24.35	26.99	22.29	qfq	11,653,851	303,538,957	8.22%
2024-02-05	24.72	25.60	23.40	24.94	20.60	qfq	12,780,461	312,583,001	0.48%
2024-02-02	26.05	26.28	24.04	24.82	20.50	qfq	12,682,083	318,774,909	-4.72%
2024-02-01	26.26	26.75	25.93	26.05	21.52	qfq	6,148,838	161,439,124	-0.80%
2024-01-31	26.60	27.11	26.15	26.26	21.69	qfq	6,692,736	177,837,458	-3.10%
2024-01-30	28.53	28.53	27.00	27.10	22.38	qfq	10,138,567	279,581,031	-5.87%
2024-01-29	28.83	29.23	28.13	28.79	23.78	qfq	8,135,219	233,426,704	-0.21%
2024-01-26	30.21	30.50	28.65	28.85	23.83	qfq	11,129,524	326,868,212	-4.50%
2024-01-25	29.01	30.39	28.83	30.21	24.95	qfq	8,237,998	243,986,167	3.99%
2024-01-24	29.69	29.90	28.16	29.05	23.99	qfq	9,246,464	267,141,654	-1.49%
2024-01-23	29.57	29.88	28.90	29.49	24.36	qfq	6,311,120	185,931,745	-0.47%
2024-01-22	30.88	31.52	29.30	29.63	24.47	qfq	7,969,754	241,312,549	-5.31%
2024-01-19	31.78	32.06	31.10	31.29	25.84	qfq	5,735,668	180,265,538	-2.07%
2024-01-18	31.00	31.98	30.70	31.95	26.39	qfq	6,661,715	207,817,500	2.01%
2024-01-17	32.03	33.03	31.30	31.32	25.87	qfq	7,713,179	248,087,924	-2.03%
2024-01-16	31.82	32.55	31.57	31.97	26.41	qfq	7,177,477	229,867,474	0.98%
2024-01-15	30.52	32.18	30.35	31.66	26.15	qfq	8,731,105	275,764,509	2.69%
2024-01-12	31.68	31.95	30.83	30.83	25.46	qfq	7,960,679	249,655,100	-2.87%
2024-01-11	31.15	31.90	30.93	31.74	26.22	qfq	12,333,602	387,905,642	0.35%
2024-01-10	34.66	34.66	31.63	31.63	26.12	qfq	21,937,304	708,590,902	-9.99%
2024-01-09	34.90	35.51	34.54	35.14	29.02	qfq	4,356,396	152,991,601	0.17%
2024-01-08	34.87	35.38	34.58	35.08	28.97	qfq	4,879,216	171,223,339	0.00%
2024-01-05	35.63	36.07	34.92	35.08	28.97	qfq	6,271,142	222,889,381	-2.04%
2024-01-04	35.18	36.09	34.75	35.81	29.58	qfq	8,019,145	284,196,648	1.79%
2024-01-03	34.05	36.27	34.05	35.18	29.06	qfq	11,521,413	408,689,975	2.66%
2024-01-02	33.77	34.57	33.38	34.27	28.30	qfq	7,597,230	259,171,011	1.84%
2023-12-29	33.29	34.10	33.11	33.65	27.79	qfq	5,587,757	188,325,659	1.29%
2023-12-28	33.52	33.68	32.86	33.22	27.44	qfq	6,588,323	218,266,779	-0.92%
2023-12-27	32.66	33.63	32.66	33.53	27.69	qfq	3,732,968	124,083,094	2.48%
2023-12-26	33.18	33.33	32.53	32.72	27.02	qfq	4,461,811	146,672,932	-1.80%
2023-12-25	33.09	33.43	32.83	33.32	27.52	qfq	3,703,095	122,778,917	0.36%
2023-12-22	34.58	35.06	33.05	33.20	27.42	qfq	7,601,269	256,652,055	-3.71%
2023-12-21	33.73	34.50	33.53	34.48	28.48	qfq	3,807,743	129,647,273	1.56%
2023-12-20	34.40	34.65	33.87	33.95	28.04	qfq	3,551,297	121,361,628	-0.99%
2023-12-19	34.81	34.87	33.62	34.29	28.32	qfq	4,093,246	139,539,520	-0.67%
2023-12-18	34.15	35.31	34.15	34.52	28.51	qfq	5,147,497	178,985,164	0.55%
2023-12-15	35.43	35.47	34.18	34.33	28.35	qfq	7,334,514	254,444,119	-3.10%
2023-12-14	36.00	36.03	35.28	35.43	29.26	qfq	4,744,269	168,928,890	-1.03%
2023-12-13	35.32	36.36	35.20	35.80	29.57	qfq	8,142,481	292,814,641	1.04%
2023-12-12	35.40	36.32	35.29	35.43	29.26	qfq	6,937,942	247,739,713	-0.23%
2023-12-11	34.55	35.90	34.16	35.51	29.33	qfq	7,868,927	277,312,739	2.57%
2023-12-08	34.75	35.38	34.51	34.62	28.59	qfq	5,488,370	191,213,900	-0.94%
2023-12-07	34.80	35.49	34.48	34.95	28.87	qfq	8,024,076	279,965,825	-0.94%
2023-12-06	35.50	36.04	35.25	35.28	29.14	qfq	8,705,961	310,167,366	-1.75%
2023-12-05	35.45	36.89	35.20	35.91	29.66	qfq	11,906,414	428,288,500	1.15%
2023-12-04	35.89	36.04	34.80	35.50	29.32	qfq	8,301,383	294,991,487	-0.73%
2023-12-01	35.88	35.99	35.33	35.76	29.54	qfq	8,689,621	309,874,499	-0.36%
2023-11-30	34.80	36.54	34.50	35.89	29.64	qfq	17,335,228	617,825,701	3.34%
2023-11-29	35.44	35.87	34.59	34.73	28.68	qfq	11,684,770	409,724,354	-2.00%
2023-11-28	33.56	35.50	33.00	35.44	29.27	qfq	16,303,407	566,119,570	5.63%
2023-11-27	34.04	34.09	33.07	33.55	27.71	qfq	9,176,461	307,155,924	-1.53%
2023-11-24	33.84	34.41	33.50	34.07	28.14	qfq	11,635,470	394,850,243	0.71%
2023-11-23	33.52	33.98	33.10	33.83	27.94	qfq	9,064,362	304,992,969	1.02%
2023-11-22	34.11	34.45	33.47	33.49	27.66	qfq	10,590,380	359,332,785	-1.85%
2023-11-21	33.98	34.71	33.80	34.12	28.18	qfq	19,037,826	652,320,407	0.44%
2023-11-20	31.32	33.97	31.32	33.97	28.06	qfq	17,391,288	580,183,707	10.01%
2023-11-17	30.23	30.99	30.13	30.88	25.50	qfq	6,854,457	210,093,654	2.05%
2023-11-16	30.50	30.73	30.23	30.26	24.99	qfq	3,104,166	94,396,072	-1.30%
2023-11-15	30.66	30.95	30.22	30.66	25.32	qfq	5,780,255	176,219,461	0.03%
2023-11-14	30.75	31.02	30.42	30.65	25.31	qfq	6,002,631	183,893,439	-0.10%
2023-11-13	30.39	30.90	30.15	30.68	25.34	qfq	4,989,229	152,655,221	0.95%
2023-11-10	30.11	30.78	29.83	30.39	25.10	qfq	4,014,928	121,926,930	0.53%
2023-11-09	30.59	30.85	30.15	30.23	24.97	qfq	5,257,864	159,794,201	-1.14%
2023-11-08	30.38	30.90	30.30	30.58	25.26	qfq	6,548,800	200,380,584	0.66%
2023-11-07	29.85	30.58	29.67	30.38	25.09	qfq	6,556,207	198,243,039	1.40%
2023-11-06	29.67	30.20	29.40	29.96	24.75	qfq	8,601,007	256,048,880	1.80%
2023-11-03	29.30	29.84	29.03	29.43	24.31	qfq	6,259,356	183,952,006	0.27%
2023-11-02	29.45	30.15	29.23	29.35	24.24	qfq	8,223,744	243,569,878	-0.34%
2023-11-01	29.47	30.04	28.65	29.45	24.32	qfq	14,164,927	413,299,472	-1.34%
2023-10-31	31.37	31.70	29.42	29.85	24.65	qfq	22,398,687	674,395,555	-8.01%
2023-10-30	31.72	32.50	31.36	32.45	26.80	qfq	9,427,373	302,574,068	1.72%
2023-10-27	31.00	32.28	30.01	31.90	26.35	qfq	9,955,327	310,549,216	6.33%
2023-10-26	29.66	30.20	29.42	30.00	24.78	qfq	4,141,339	123,780,973	-0.03%
2023-10-25	30.60	30.77	29.79	30.01	24.79	qfq	5,505,862	165,785,746	-1.22%
2023-10-24	30.25	30.85	30.13	30.38	25.09	qfq	6,172,974	187,904,829	0.96%
2023-10-23	30.20	30.56	29.88	30.09	24.85	qfq	4,339,100	130,933,599	-0.63%
2023-10-20	30.32	30.67	30.21	30.28	25.01	qfq	4,288,817	130,456,355	-0.79%
2023-10-19	30.95	31.18	30.31	30.52	25.21	qfq	4,770,277	146,333,652	-1.55%
2023-10-18	31.75	31.77	30.87	31.00	25.60	qfq	5,075,264	158,251,782	-2.42%
2023-10-17	32.00	32.02	31.31	31.77	26.24	qfq	4,208,003	133,207,791	-0.66%
2023-10-16	32.48	33.21	31.79	31.98	26.41	qfq	7,880,157	254,839,207	-1.84%
2023-10-13	33.00	33.40	32.47	32.58	26.91	qfq	6,168,240	202,238,113	-1.63%
2023-10-12	33.88	34.13	32.96	33.12	27.35	qfq	6,664,394	222,423,251	-1.87%
2023-10-11	34.25	34.36	33.50	33.75	27.88	qfq	8,383,397	283,797,075	-0.97%
2023-10-10	35.88	35.88	34.00	34.08	28.15	qfq	7,124,854	246,210,130	-4.96%
2023-10-09	36.20	36.75	35.52	35.86	29.62	qfq	6,037,800	216,551,542	-1.56%
2023-09-28	36.00	36.97	36.00	36.43	30.09	qfq	7,339,719	268,256,533	0.94%
2023-09-27	35.41	36.68	35.20	36.09	29.81	qfq	8,129,131	292,474,597	1.92%
2023-09-26	34.50	35.75	34.46	35.41	29.25	qfq	8,917,704	315,722,058	2.34%
2023-09-25	33.59	34.86	33.34	34.60	28.58	qfq	5,849,606	201,439,053	3.07%
2023-09-22	33.20	33.70	32.94	33.57	27.73	qfq	4,763,845	158,979,321	0.51%
2023-09-21	34.17	34.17	33.25	33.40	27.59	qfq	6,312,300	211,379,233	-2.48%
2023-09-20	34.43	34.93	34.20	34.25	28.29	qfq	3,510,553	120,900,985	-0.81%
2023-09-19	34.95	35.07	34.41	34.53	28.52	qfq	2,666,600	92,280,955	-0.78%
2023-09-18	34.67	35.10	34.32	34.80	28.74	qfq	4,427,200	153,657,805	-0.17%
2023-09-15	34.36	35.30	34.22	34.86	28.79	qfq	5,187,453	181,129,529	1.34%
2023-09-14	34.07	34.68	33.86	34.40	28.41	qfq	3,397,651	116,613,723	1.12%
2023-09-13	34.45	34.85	33.73	34.02	28.10	qfq	3,141,769	107,321,533	-0.70%
2023-09-12	34.17	34.63	34.10	34.26	28.30	qfq	3,713,472	127,751,227	0.12%
2023-09-11	33.36	34.57	33.36	34.22	28.26	qfq	6,632,089	227,266,818	2.58%
2023-09-08	33.65	33.73	33.19	33.36	27.55	qfq	3,368,274	112,586,656	-0.95%
2023-09-07	34.57	34.57	33.65	33.68	27.82	qfq	4,206,474	142,706,418	-2.43%
2023-09-06	35.03	35.53	34.38	34.52	28.51	qfq	4,494,031	156,011,993	-2.43%
2023-09-05	35.32	36.04	35.21	35.38	29.22	qfq	3,499,900	124,390,488	-0.20%
2023-09-04	35.41	35.49	35.05	35.45	29.28	qfq	4,293,200	151,602,143	0.23%
2023-09-01	35.25	35.62	35.11	35.37	29.21	qfq	2,969,971	104,880,405	-0.23%
2023-08-31	34.79	35.66	34.57	35.45	29.28	qfq	5,676,018	200,287,962	1.96%
2023-08-30	34.70	35.05	34.38	34.77	28.72	qfq	4,386,856	152,513,897	0.20%
2023-08-29	33.99	34.85	33.89	34.70	28.66	qfq	6,013,981	207,611,411	1.94%
2023-08-28	35.93	36.30	33.86	34.04	28.11	qfq	6,726,808	233,268,473	-0.53%
2023-08-25	34.52	34.86	34.03	34.22	28.26	qfq	3,441,467	118,157,196	-1.35%
2023-08-24	34.58	35.14	34.41	34.69	28.65	qfq	3,685,093	128,084,355	0.49%
2023-08-23	35.10	35.45	34.51	34.52	28.51	qfq	3,541,150	123,736,128	-1.79%
2023-08-22	35.45	35.45	34.50	35.15	29.03	qfq	5,616,237	196,046,036	-0.17%
2023-08-21	34.51	35.87	34.40	35.21	29.08	qfq	7,074,005	250,165,562	1.82%
2023-08-18	36.00	36.01	34.56	34.58	28.56	qfq	12,332,344	430,939,063	-4.18%
2023-08-17	35.96	36.18	35.67	36.09	29.81	qfq	5,857,954	210,649,620	0.39%
2023-08-16	37.55	37.57	35.55	35.95	29.69	qfq	12,379,992	448,107,437	-3.49%
2023-08-15	39.71	39.77	36.30	37.25	30.77	qfq	17,828,703	664,508,641	-7.41%
2023-08-14	38.70	40.85	38.63	40.23	33.23	qfq	7,619,842	303,069,138	3.02%
2023-08-11	39.14	39.81	39.04	39.05	32.25	qfq	4,601,472	181,090,856	-0.15%
2023-08-10	38.85	39.30	38.71	39.11	32.30	qfq	3,615,228	141,163,732	0.18%
2023-08-09	40.56	40.65	38.62	39.04	32.24	qfq	9,920,982	389,330,253	-4.31%
2023-08-08	38.54	41.29	38.34	40.80	33.70	qfq	10,878,919	438,106,668	5.29%
2023-08-07	38.77	39.25	38.27	38.75	32.01	qfq	7,154,366	276,908,190	-0.39%
2023-08-04	39.10	39.67	38.85	38.90	32.13	qfq	4,426,748	173,701,016	0.00%
2023-08-03	37.60	39.60	37.60	38.90	32.13	qfq	7,824,384	303,452,752	2.86%
2023-08-02	38.73	38.84	37.66	37.82	31.24	qfq	8,442,028	320,663,196	-2.63%
2023-08-01	39.07	39.38	38.60	38.84	32.08	qfq	4,490,434	174,695,471	-0.84%
2023-07-31	39.78	40.00	39.05	39.17	32.35	qfq	5,331,137	210,555,706	-1.71%
2023-07-28	39.73	40.12	39.51	39.85	32.91	qfq	3,807,047	151,664,281	0.15%
2023-07-27	40.01	40.24	39.30	39.79	32.86	qfq	6,487,986	258,185,771	-1.02%
2023-07-26	40.29	40.65	39.77	40.20	33.20	qfq	3,564,143	143,285,096	-0.69%
2023-07-25	41.54	42.13	39.66	40.48	33.43	qfq	7,796,878	314,799,857	-1.56%
2023-07-24	40.45	41.94	40.21	41.12	33.96	qfq	5,444,687	224,829,448	1.08%
2023-07-21	40.19	41.08	40.10	40.68	33.60	qfq	3,656,317	148,753,103	0.97%
2023-07-20	41.29	41.29	40.22	40.29	33.28	qfq	4,406,762	178,869,737	-2.42%
2023-07-19	41.26	41.85	41.07	41.29	34.10	qfq	4,296,336	177,625,677	-0.63%
2023-07-18	42.64	43.02	41.38	41.55	34.32	qfq	10,786,751	452,440,956	-4.20%
2023-07-17	40.20	43.80	39.90	43.37	35.82	qfq	14,183,073	598,553,751	8.26%