SECURITY DETAIL · RAW DATA

昊华科技600378.SH

ASSECNYSTOCK

最近收盘价46.882026-07-17

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）54,249,942

成交额（元）2,631,499,971

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 3 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
2026-06-05	2026-06-12	cash_dividend	0.392	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-21	2025-06-30	cash_dividend	0.28601	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-06	2024-06-14	cash_dividend	0.346	—	—	—	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	48.42	50.91	46.55	46.88	46.88	qfq	54,249,942	2,631,499,971	-3.70%
2026-07-16	51.07	51.80	48.22	48.68	48.68	qfq	45,488,484	2,273,312,921	-6.44%
2026-07-15	55.99	56.49	51.82	52.03	52.03	qfq	49,468,369	2,635,321,591	-6.59%
2026-07-14	54.58	56.44	53.33	55.70	55.70	qfq	56,638,277	3,108,257,042	2.03%
2026-07-13	59.06	62.00	54.52	54.59	54.59	qfq	74,159,067	4,258,679,036	-9.89%
2026-07-10	66.25	70.50	60.53	60.58	60.58	qfq	95,524,255	6,221,047,413	-8.49%
2026-07-09	63.88	66.66	61.63	66.20	66.20	qfq	73,676,138	4,720,246,941	5.90%
2026-07-08	65.00	66.69	61.00	62.51	62.51	qfq	65,374,418	4,179,425,515	-4.67%
2026-07-07	66.88	68.41	64.01	65.57	65.57	qfq	69,711,579	4,577,275,350	-4.15%
2026-07-06	76.88	79.80	68.41	68.41	68.41	qfq	96,041,248	7,010,241,273	-10.00%
2026-07-03	82.00	85.80	73.95	76.01	76.01	qfq	106,683,646	8,273,815,539	-7.50%
2026-07-02	76.81	88.10	73.82	82.17	82.17	qfq	116,119,346	9,620,861,412	1.44%
2026-07-01	76.81	82.92	76.81	81.00	81.00	qfq	136,667,062	11,145,300,094	7.46%
2026-06-30	71.77	75.38	69.54	75.38	75.38	qfq	102,071,742	7,446,881,534	10.00%
2026-06-29	62.05	68.53	58.61	68.53	68.53	qfq	90,888,057	5,857,973,311	10.00%
2026-06-26	69.00	69.12	61.56	62.30	62.30	qfq	78,607,336	5,103,632,218	-8.92%
2026-06-25	66.28	70.05	64.50	68.40	68.40	qfq	80,778,681	5,445,536,939	1.86%
2026-06-24	64.89	68.93	64.40	67.15	67.15	qfq	77,487,801	5,184,988,575	1.22%
2026-06-23	68.55	73.03	66.01	66.34	66.34	qfq	87,229,760	6,021,267,030	-5.53%
2026-06-22	67.00	71.40	65.50	70.22	70.22	qfq	97,588,798	6,683,696,448	7.77%
2026-06-18	64.65	66.99	61.00	65.16	65.16	qfq	103,630,402	6,638,928,970	2.13%
2026-06-17	57.00	63.80	55.14	63.80	63.80	qfq	114,044,168	6,959,652,993	10.00%
2026-06-16	57.21	61.58	57.00	58.00	58.00	qfq	108,829,027	6,460,086,226	3.07%
2026-06-15	57.10	57.85	52.89	56.27	56.27	qfq	107,869,188	6,010,907,963	-1.54%
2026-06-12	63.18	63.25	57.15	57.15	57.15	qfq	113,078,405	6,723,738,786	-10.55%
2026-06-11	63.89	63.89	61.00	63.89	63.50	qfq	79,837,902	5,058,464,586	10.00%
2026-06-10	54.00	58.08	53.53	58.08	57.72	qfq	62,165,511	3,549,849,381	10.00%
2026-06-09	50.60	53.64	49.03	52.80	52.48	qfq	104,116,800	5,385,394,317	5.14%
2026-06-08	45.50	51.26	45.50	50.22	49.91	qfq	102,037,353	5,106,742,601	7.77%
2026-06-05	44.66	47.92	43.26	46.60	46.31	qfq	74,360,192	3,407,491,488	6.98%
2026-06-04	40.66	45.50	40.51	43.56	43.29	qfq	64,855,514	2,838,504,720	4.59%
2026-06-03	42.80	44.49	41.00	41.65	41.39	qfq	67,673,157	2,891,791,936	-4.05%
2026-06-02	42.00	44.53	41.01	43.41	43.14	qfq	69,812,059	2,964,788,014	6.19%
2026-06-01	39.47	42.57	39.47	40.88	40.63	qfq	52,509,713	2,176,613,145	5.63%
2026-05-29	40.99	42.23	38.44	38.70	38.46	qfq	40,725,935	1,646,501,277	-4.16%
2026-05-28	39.89	40.65	38.49	40.38	40.13	qfq	42,947,472	1,695,439,913	0.95%
2026-05-27	40.87	42.94	39.71	40.00	39.75	qfq	59,577,529	2,413,927,808	1.91%
2026-05-26	35.41	39.25	35.16	39.25	39.01	qfq	36,675,722	1,383,802,982	10.01%
2026-05-25	36.40	36.99	35.11	35.68	35.46	qfq	22,075,166	792,475,035	-2.17%
2026-05-22	35.06	36.57	35.01	36.47	36.25	qfq	20,171,587	724,885,194	4.02%
2026-05-21	36.30	37.22	35.00	35.06	34.84	qfq	25,232,767	910,803,874	-2.53%
2026-05-20	34.78	36.99	34.59	35.97	35.75	qfq	27,672,317	994,873,416	3.33%
2026-05-19	34.88	35.26	33.81	34.81	34.60	qfq	22,057,238	760,917,510	-1.69%
2026-05-18	37.12	37.20	35.12	35.41	35.19	qfq	28,535,444	1,022,781,922	-4.12%
2026-05-15	37.49	38.43	36.68	36.93	36.70	qfq	36,764,279	1,373,941,853	0.74%
2026-05-14	35.88	37.30	35.60	36.66	36.44	qfq	38,406,077	1,402,711,521	4.03%
2026-05-13	32.90	35.58	32.62	35.24	35.02	qfq	21,306,812	727,832,703	5.83%
2026-05-12	34.91	34.91	32.80	33.30	33.10	qfq	21,371,772	713,497,907	-4.61%
2026-05-11	34.34	35.08	33.80	34.91	34.70	qfq	14,671,448	507,122,876	1.72%
2026-05-08	35.35	35.51	34.30	34.32	34.11	qfq	17,559,945	608,645,864	-3.87%
2026-05-07	36.32	36.40	35.40	35.70	35.48	qfq	17,878,843	638,940,756	-2.46%
2026-05-06	36.76	36.79	35.78	36.60	36.38	qfq	18,687,883	680,202,181	0.55%
2026-04-30	36.00	36.50	34.93	36.40	36.18	qfq	21,064,615	756,255,634	2.05%
2026-04-29	35.30	35.89	34.80	35.67	35.45	qfq	14,498,411	514,865,542	0.22%
2026-04-28	35.47	35.96	34.55	35.59	35.37	qfq	15,327,803	540,206,138	-0.59%
2026-04-27	35.61	36.11	35.00	35.80	35.58	qfq	17,346,286	617,225,197	1.56%
2026-04-24	34.30	36.19	33.85	35.25	35.03	qfq	20,161,922	710,923,338	3.19%
2026-04-23	35.00	35.00	33.83	34.16	33.95	qfq	13,722,608	470,149,491	-2.32%
2026-04-22	34.00	35.35	33.90	34.97	34.76	qfq	17,212,441	600,259,551	2.58%
2026-04-21	33.17	34.33	33.05	34.09	33.88	qfq	14,672,817	495,720,121	2.96%
2026-04-20	32.91	33.52	32.12	33.11	32.91	qfq	11,112,454	366,492,074	0.95%
2026-04-17	32.88	33.37	32.50	32.80	32.60	qfq	10,050,997	330,394,809	-0.91%
2026-04-16	32.32	33.26	32.00	33.10	32.90	qfq	13,237,619	432,938,821	2.76%
2026-04-15	32.71	33.07	31.83	32.21	32.01	qfq	11,311,882	365,716,517	-1.23%
2026-04-14	32.50	32.86	32.22	32.61	32.41	qfq	9,270,237	302,001,383	0.90%
2026-04-13	33.69	33.74	32.28	32.32	32.12	qfq	12,551,144	411,280,999	-3.55%
2026-04-10	33.70	34.05	33.30	33.51	33.30	qfq	10,222,066	344,347,454	0.06%
2026-04-09	33.00	34.47	32.74	33.49	33.28	qfq	13,068,352	440,691,372	-0.42%
2026-04-08	32.80	33.80	32.30	33.63	33.42	qfq	17,075,283	564,644,566	0.90%
2026-04-07	31.92	33.33	31.68	33.33	33.13	qfq	17,665,071	577,351,482	4.42%
2026-04-03	30.99	32.33	30.91	31.92	31.72	qfq	10,754,648	340,618,291	4.55%
2026-04-02	31.28	31.28	30.32	30.53	30.34	qfq	4,244,487	130,139,141	-2.55%
2026-04-01	31.13	31.48	30.77	31.33	31.14	qfq	6,732,635	209,604,339	3.09%
2026-03-31	31.23	31.46	30.31	30.39	30.20	qfq	4,915,276	151,150,727	-2.75%
2026-03-30	31.12	31.30	30.73	31.25	31.06	qfq	5,439,779	168,807,991	-0.64%
2026-03-27	30.59	31.66	30.45	31.45	31.26	qfq	6,009,749	187,782,249	2.08%
2026-03-26	31.20	31.73	30.70	30.81	30.62	qfq	5,681,453	177,190,238	-1.53%
2026-03-25	30.89	31.35	30.70	31.29	31.10	qfq	5,916,289	184,266,190	2.93%
2026-03-24	30.39	30.63	29.74	30.40	30.21	qfq	6,481,700	195,852,109	1.77%
2026-03-23	30.71	31.29	29.70	29.87	29.69	qfq	9,853,134	297,900,069	-5.17%
2026-03-20	31.83	32.22	31.50	31.50	31.31	qfq	7,620,621	242,138,943	-0.82%
2026-03-19	33.12	33.28	31.61	31.76	31.57	qfq	9,453,540	303,771,657	-4.94%
2026-03-18	33.75	33.82	32.84	33.41	33.21	qfq	7,516,095	249,686,793	-1.01%
2026-03-17	34.01	34.30	33.71	33.75	33.54	qfq	6,787,020	230,767,981	-0.47%
2026-03-16	34.89	35.58	33.45	33.91	33.70	qfq	8,722,240	297,836,719	-1.42%
2026-03-13	34.72	35.26	34.35	34.40	34.19	qfq	5,413,971	188,134,326	-1.21%
2026-03-12	36.14	36.22	34.35	34.82	34.61	qfq	9,569,925	335,074,839	-3.06%
2026-03-11	36.52	36.57	35.74	35.92	35.70	qfq	5,753,627	207,323,067	-1.40%
2026-03-10	36.58	36.86	36.11	36.43	36.21	qfq	5,658,200	206,142,307	0.19%
2026-03-09	37.08	37.22	35.65	36.36	36.14	qfq	9,624,938	349,626,238	-3.04%
2026-03-06	37.00	37.86	36.52	37.50	37.27	qfq	7,071,482	264,142,233	1.11%
2026-03-05	38.33	38.33	36.97	37.09	36.86	qfq	11,847,115	442,504,466	-1.54%
2026-03-04	36.34	38.10	36.33	37.67	37.44	qfq	11,423,338	428,072,843	2.42%
2026-03-03	38.60	39.18	36.48	36.78	36.55	qfq	14,160,435	528,973,258	-5.01%
2026-03-02	37.73	38.91	37.51	38.72	38.48	qfq	11,992,369	458,940,120	2.62%
2026-02-27	37.50	38.24	37.13	37.73	37.50	qfq	7,350,810	276,743,838	0.24%
2026-02-26	37.70	37.74	36.97	37.64	37.41	qfq	6,629,669	248,145,479	0.78%
2026-02-25	37.18	38.10	37.01	37.35	37.12	qfq	7,847,576	294,539,105	0.59%
2026-02-24	36.00	37.35	36.00	37.13	36.90	qfq	7,481,255	275,221,792	4.44%
2026-02-13	36.70	36.70	35.54	35.55	35.33	qfq	5,451,733	196,394,283	-2.82%
2026-02-12	36.50	36.88	35.90	36.58	36.36	qfq	5,295,961	193,580,230	1.27%
2026-02-11	35.54	36.64	35.52	36.12	35.90	qfq	5,947,234	214,986,007	1.20%
2026-02-10	35.81	36.04	35.49	35.69	35.47	qfq	4,119,016	147,200,202	-0.36%
2026-02-09	36.40	36.45	35.60	35.82	35.60	qfq	5,350,451	192,051,060	0.90%
2026-02-06	34.97	36.20	34.64	35.50	35.28	qfq	6,379,146	227,694,802	0.14%
2026-02-05	36.30	36.45	35.15	35.45	35.23	qfq	7,052,589	251,014,939	-2.50%
2026-02-04	36.23	36.40	35.45	36.36	36.14	qfq	7,520,380	270,751,532	0.33%
2026-02-03	35.23	36.27	35.06	36.24	36.02	qfq	11,451,549	408,464,195	4.74%
2026-02-02	36.66	37.23	34.56	34.60	34.39	qfq	16,408,187	584,832,254	-6.86%
2026-01-30	37.30	38.48	35.73	37.15	36.92	qfq	18,472,890	683,860,814	-4.20%
2026-01-29	39.35	40.33	38.66	38.78	38.54	qfq	11,733,246	462,985,122	-2.42%
2026-01-28	38.60	39.88	38.50	39.74	39.50	qfq	9,635,346	378,788,188	2.37%
2026-01-27	38.16	39.28	38.07	38.82	38.58	qfq	8,691,442	335,820,441	1.76%
2026-01-26	39.29	39.64	37.73	38.15	37.92	qfq	13,875,481	532,173,947	-3.86%
2026-01-23	38.67	39.97	38.33	39.68	39.44	qfq	14,968,549	587,328,797	3.12%
2026-01-22	37.90	38.66	37.76	38.48	38.24	qfq	10,332,450	395,703,167	1.34%
2026-01-21	37.88	38.29	37.41	37.97	37.74	qfq	10,974,126	416,200,641	0.32%
2026-01-20	38.18	38.88	37.21	37.85	37.62	qfq	16,616,431	630,170,543	-0.86%
2026-01-19	34.60	38.18	34.59	38.18	37.95	qfq	14,194,411	522,178,343	10.00%
2026-01-16	35.08	35.36	34.50	34.71	34.50	qfq	6,315,500	219,789,765	-0.54%
2026-01-15	34.10	35.03	34.00	34.90	34.69	qfq	9,130,577	317,031,694	1.87%
2026-01-14	34.98	35.30	33.86	34.26	34.05	qfq	12,751,812	440,890,076	-2.23%
2026-01-13	35.39	35.69	34.39	35.04	34.83	qfq	11,834,239	414,327,979	-1.30%
2026-01-12	36.18	36.25	35.03	35.50	35.28	qfq	14,081,176	501,058,105	-0.17%
2026-01-09	34.13	35.75	33.77	35.56	35.34	qfq	14,946,453	521,589,665	3.95%
2026-01-08	34.47	35.18	33.73	34.21	34.00	qfq	12,747,408	438,385,442	-0.18%
2026-01-07	33.70	35.48	33.55	34.27	34.06	qfq	18,807,754	650,046,069	2.18%
2026-01-06	32.65	33.75	32.55	33.54	33.33	qfq	12,530,135	415,200,649	3.10%
2026-01-05	32.18	32.83	32.08	32.53	32.33	qfq	10,085,952	327,131,676	1.78%
2025-12-31	31.68	32.15	31.50	31.96	31.76	qfq	7,894,213	251,386,182	0.95%
2025-12-30	31.50	31.97	31.33	31.66	31.47	qfq	7,024,912	222,748,897	-0.16%
2025-12-29	32.46	32.47	31.63	31.71	31.52	qfq	8,355,881	265,801,683	-2.58%
2025-12-26	32.17	32.62	31.55	32.55	32.35	qfq	11,317,025	363,073,006	1.24%
2025-12-25	31.33	32.21	31.04	32.15	31.95	qfq	9,186,199	293,061,659	2.75%
2025-12-24	30.99	31.36	30.62	31.29	31.10	qfq	8,518,663	264,578,020	1.23%
2025-12-23	30.47	31.26	30.24	30.91	30.72	qfq	8,563,885	263,620,156	1.34%
2025-12-22	30.18	30.86	29.98	30.50	30.31	qfq	6,119,942	186,811,215	1.06%
2025-12-19	29.71	30.35	29.71	30.18	29.99	qfq	5,840,498	176,174,952	1.07%
2025-12-18	30.00	30.38	29.82	29.86	29.68	qfq	5,074,784	152,491,095	-1.19%
2025-12-17	29.71	30.34	29.51	30.22	30.03	qfq	6,841,054	204,645,895	1.58%
2025-12-16	30.31	30.70	29.46	29.75	29.57	qfq	6,387,103	190,114,167	-2.78%
2025-12-15	30.26	30.88	30.16	30.60	30.41	qfq	7,590,662	232,740,757	0.16%
2025-12-12	29.72	30.55	29.55	30.55	30.36	qfq	11,378,312	342,060,708	2.79%
2025-12-11	29.99	30.18	29.61	29.72	29.54	qfq	6,790,089	202,890,906	-0.47%
2025-12-10	29.67	30.00	29.30	29.86	29.68	qfq	5,377,678	159,307,606	0.37%
2025-12-09	29.96	30.45	29.71	29.75	29.57	qfq	5,835,154	175,262,462	-1.00%
2025-12-08	30.20	30.30	29.80	30.05	29.87	qfq	5,606,776	168,455,361	-0.10%
2025-12-05	29.76	30.19	29.52	30.08	29.90	qfq	5,339,111	159,747,296	0.97%
2025-12-04	29.97	30.07	29.61	29.79	29.61	qfq	4,694,008	139,841,140	-0.93%
2025-12-03	29.71	30.34	29.67	30.07	29.89	qfq	6,834,195	205,673,353	1.48%
2025-12-02	29.90	29.90	29.58	29.63	29.45	qfq	5,991,100	177,922,013	-1.40%
2025-12-01	30.30	30.60	29.81	30.05	29.87	qfq	8,087,700	243,012,330	-0.40%
2025-11-28	29.69	30.35	29.60	30.17	29.98	qfq	7,556,944	227,514,528	1.99%
2025-11-27	29.34	30.00	29.28	29.58	29.40	qfq	6,429,369	191,257,733	0.82%
2025-11-26	29.51	29.77	29.23	29.34	29.16	qfq	6,427,823	189,421,796	-0.44%
2025-11-25	29.50	29.99	29.40	29.47	29.29	qfq	7,729,730	229,141,568	0.65%
2025-11-24	29.37	29.78	28.90	29.28	29.10	qfq	8,798,803	258,413,724	0.58%
2025-11-21	30.30	30.68	29.06	29.11	28.93	qfq	11,317,649	335,472,189	-5.64%
2025-11-20	31.81	32.25	30.76	30.85	30.66	qfq	9,728,739	305,924,298	-2.34%
2025-11-19	31.72	32.35	31.34	31.59	31.40	qfq	6,474,323	205,377,983	-0.82%
2025-11-18	32.34	32.90	31.71	31.85	31.65	qfq	10,154,708	325,583,770	-1.67%
2025-11-17	33.23	33.50	32.02	32.39	32.19	qfq	11,335,894	368,979,684	-1.40%
2025-11-14	32.80	33.50	32.50	32.85	32.65	qfq	11,340,810	374,421,727	-1.29%
2025-11-13	32.90	34.15	32.74	33.28	33.08	qfq	24,201,174	810,437,831	1.71%
2025-11-12	31.97	32.85	31.25	32.72	32.52	qfq	16,216,684	523,050,154	1.49%
2025-11-11	32.33	32.90	31.94	32.24	32.04	qfq	11,850,031	383,432,147	-0.71%
2025-11-10	32.85	33.62	32.32	32.47	32.27	qfq	18,260,250	600,871,192	0.15%
2025-11-07	31.60	32.95	31.58	32.42	32.22	qfq	15,061,118	488,996,377	2.08%
2025-11-06	30.77	32.04	30.68	31.76	31.57	qfq	13,402,575	423,955,363	2.78%
2025-11-05	30.19	31.17	30.06	30.90	30.71	qfq	10,595,529	323,611,968	0.62%
2025-11-04	31.19	31.69	30.45	30.71	30.52	qfq	11,929,984	369,573,332	-1.54%
2025-11-03	31.65	31.79	30.52	31.19	31.00	qfq	16,750,575	519,802,235	-1.70%
2025-10-31	31.78	32.77	31.64	31.73	31.54	qfq	19,158,719	615,628,703	-0.16%
2025-10-30	32.35	33.33	31.67	31.78	31.59	qfq	30,520,957	989,219,573	0.70%
2025-10-29	31.00	32.18	30.73	31.56	31.37	qfq	25,319,143	795,655,521	4.16%
2025-10-28	29.18	30.48	29.04	30.30	30.11	qfq	11,394,097	339,743,143	3.84%
2025-10-27	29.20	29.70	28.93	29.18	29.00	qfq	9,182,120	268,955,907	0.66%
2025-10-24	28.78	29.04	28.53	28.99	28.81	qfq	6,568,238	189,340,904	0.69%
2025-10-23	28.30	28.83	27.96	28.79	28.61	qfq	5,744,635	163,090,150	1.20%
2025-10-22	28.50	28.68	28.01	28.45	28.28	qfq	5,889,697	166,998,663	-0.59%
2025-10-21	28.63	28.94	28.50	28.62	28.44	qfq	6,337,020	181,796,519	0.32%
2025-10-20	28.60	28.99	28.37	28.53	28.35	qfq	5,700,945	163,198,230	0.63%
2025-10-17	29.59	29.70	28.29	28.35	28.18	qfq	8,348,971	240,614,876	-3.70%
2025-10-16	30.08	30.10	29.30	29.44	29.26	qfq	7,608,154	225,170,128	-2.13%
2025-10-15	30.20	30.32	29.49	30.08	29.90	qfq	8,616,800	257,863,856	-0.30%
2025-10-14	31.31	31.72	29.97	30.17	29.98	qfq	13,934,484	426,404,340	-1.57%
2025-10-13	29.85	30.80	29.75	30.65	30.46	qfq	14,121,796	429,052,332	-1.98%
2025-10-10	31.65	32.00	31.17	31.27	31.08	qfq	10,778,904	339,808,141	-1.70%
2025-10-09	30.99	31.92	30.67	31.81	31.61	qfq	14,791,193	464,176,823	3.55%
2025-09-30	30.62	30.90	30.35	30.72	30.53	qfq	8,738,693	268,103,593	0.33%
2025-09-29	29.88	30.90	29.76	30.62	30.43	qfq	10,358,695	314,799,736	3.24%
2025-09-26	30.40	30.45	29.62	29.66	29.48	qfq	7,119,011	213,339,923	-2.66%
2025-09-25	30.02	30.62	29.89	30.47	30.28	qfq	10,099,371	306,676,690	1.47%
2025-09-24	28.93	30.20	28.93	30.03	29.85	qfq	11,044,508	329,112,135	3.05%
2025-09-23	29.30	29.42	28.53	29.14	28.96	qfq	9,562,751	276,603,269	-0.55%
2025-09-22	29.68	29.90	29.16	29.30	29.12	qfq	6,544,126	192,377,133	-0.85%
2025-09-19	29.07	30.07	28.98	29.55	29.37	qfq	10,872,072	322,514,238	1.30%
2025-09-18	29.91	29.91	28.79	29.17	28.99	qfq	13,039,371	382,687,233	-2.47%
2025-09-17	29.80	29.96	29.25	29.91	29.73	qfq	10,130,255	300,453,133	0.57%
2025-09-16	29.98	30.10	29.19	29.74	29.56	qfq	8,379,796	247,869,204	-0.77%
2025-09-15	30.41	30.66	29.93	29.97	29.79	qfq	7,353,403	221,619,799	-1.45%
2025-09-12	30.50	30.95	30.03	30.41	30.22	qfq	9,248,509	281,861,671	-0.62%
2025-09-11	30.57	30.63	30.15	30.60	30.41	qfq	10,666,440	324,663,103	0.39%
2025-09-10	30.70	31.14	30.30	30.48	30.29	qfq	10,314,381	315,843,413	-1.36%
2025-09-09	30.32	31.56	30.32	30.90	30.71	qfq	20,677,503	643,201,083	1.21%
2025-09-08	29.55	30.75	29.11	30.53	30.34	qfq	16,483,347	496,190,934	4.02%
2025-09-05	28.96	29.45	28.45	29.35	29.17	qfq	12,594,222	364,394,699	3.60%
2025-09-04	28.93	29.16	27.83	28.33	28.16	qfq	11,606,705	329,844,192	-2.07%
2025-09-03	29.70	29.90	28.72	28.93	28.75	qfq	10,552,413	307,154,068	-2.63%
2025-09-02	30.66	31.31	29.42	29.71	29.53	qfq	14,719,917	443,423,751	-3.04%
2025-09-01	30.40	31.20	30.18	30.64	30.45	qfq	13,768,182	420,507,450	0.89%
2025-08-29	30.08	30.98	29.91	30.37	30.18	qfq	14,454,492	439,750,565	0.96%
2025-08-28	30.00	30.28	29.56	30.08	29.90	qfq	14,788,620	441,781,934	-0.23%
2025-08-27	30.00	31.05	29.80	30.15	29.97	qfq	19,210,622	582,400,544	0.67%
2025-08-26	30.49	30.60	29.87	29.95	29.77	qfq	19,848,803	598,420,245	0.74%
2025-08-25	28.88	30.02	28.88	29.73	29.55	qfq	24,221,726	714,320,729	3.77%
2025-08-22	28.24	28.81	28.18	28.65	28.47	qfq	16,296,195	464,861,702	1.60%
2025-08-21	28.39	28.98	28.00	28.20	28.03	qfq	12,533,239	356,095,682	-0.63%
2025-08-20	28.80	29.04	27.83	28.38	28.21	qfq	15,795,246	448,128,243	-2.34%
2025-08-19	28.99	29.11	28.57	29.06	28.88	qfq	15,618,731	450,551,845	0.73%
2025-08-18	29.00	29.50	28.55	28.85	28.67	qfq	23,456,045	681,180,855	1.12%
2025-08-15	27.52	28.70	27.52	28.53	28.35	qfq	13,680,053	384,901,264	3.11%
2025-08-14	28.21	28.44	27.63	27.67	27.50	qfq	14,473,743	404,542,955	-1.91%
2025-08-13	27.87	29.51	27.87	28.21	28.04	qfq	30,908,419	888,335,582	1.22%
2025-08-12	27.17	28.01	27.06	27.87	27.70	qfq	16,869,046	465,024,175	2.54%
2025-08-11	26.05	27.49	25.77	27.18	27.01	qfq	23,267,112	623,971,396	4.18%
2025-08-08	26.83	27.59	26.01	26.09	25.93	qfq	26,824,832	719,063,091	-0.72%
2025-08-07	26.27	26.73	25.92	26.28	26.12	qfq	8,136,860	213,343,304	-0.04%
2025-08-06	25.86	26.29	25.68	26.29	26.13	qfq	8,386,823	217,572,740	1.58%
2025-08-05	25.68	26.20	25.62	25.88	25.72	qfq	9,259,925	240,280,767	1.13%
2025-08-04	25.40	25.72	25.31	25.59	25.43	qfq	5,950,295	151,992,969	0.67%
2025-08-01	25.60	26.19	25.36	25.42	25.26	qfq	10,242,443	263,440,686	-0.97%
2025-07-31	26.07	26.58	25.53	25.67	25.51	qfq	14,453,459	375,832,992	-1.91%
2025-07-30	25.62	27.10	25.41	26.17	26.01	qfq	19,891,558	526,778,578	2.07%
2025-07-29	25.81	25.85	25.12	25.64	25.48	qfq	14,381,699	366,008,259	-0.81%
2025-07-28	26.01	26.66	25.56	25.85	25.69	qfq	13,355,107	347,432,411	-0.62%
2025-07-25	26.13	26.48	25.97	26.01	25.85	qfq	6,865,657	179,704,866	-0.88%
2025-07-24	25.76	26.47	25.64	26.24	26.08	qfq	8,080,962	210,188,927	1.78%
2025-07-23	26.22	26.72	25.68	25.78	25.62	qfq	10,221,373	266,743,417	-1.60%
2025-07-22	25.73	26.23	25.68	26.20	26.04	qfq	9,455,608	245,627,001	2.22%
2025-07-21	25.57	25.72	25.04	25.63	25.47	qfq	6,860,806	175,334,851	0.23%
2025-07-18	25.79	25.91	25.36	25.57	25.41	qfq	7,820,244	199,648,924	-0.62%
2025-07-17	25.11	25.96	25.08	25.73	25.57	qfq	12,939,943	330,262,547	2.55%
2025-07-16	25.00	25.30	24.99	25.09	24.94	qfq	5,847,366	146,963,865	0.40%
2025-07-15	25.04	25.15	24.72	24.99	24.84	qfq	5,674,990	141,387,865	-0.24%
2025-07-14	25.18	25.47	24.94	25.05	24.90	qfq	6,392,165	160,477,060	-0.40%
2025-07-11	25.08	25.31	25.03	25.15	25.00	qfq	7,282,664	183,283,172	0.32%
2025-07-10	24.98	25.38	24.95	25.07	24.92	qfq	7,702,590	193,228,601	0.16%
2025-07-09	25.86	25.94	24.94	25.03	24.88	qfq	14,853,792	376,089,817	-0.87%
2025-07-08	25.85	25.98	24.86	25.25	25.10	qfq	23,117,080	587,308,321	-2.51%
2025-07-07	26.41	26.55	25.90	25.90	25.74	qfq	4,897,496	127,759,452	-2.01%
2025-07-04	26.56	27.05	26.37	26.43	26.27	qfq	3,823,134	102,034,752	-0.60%
2025-07-03	27.02	27.27	26.30	26.59	26.43	qfq	5,729,728	152,667,459	-2.60%
2025-07-02	26.63	27.58	26.47	27.30	27.13	qfq	4,827,000	131,158,888	1.90%
2025-07-01	26.95	27.05	26.36	26.79	26.63	qfq	5,369,885	143,238,305	-1.03%
2025-06-30	27.12	27.33	26.70	27.07	26.90	qfq	4,894,640	132,427,585	-0.18%
2025-06-27	26.63	27.38	26.44	27.12	26.67	qfq	5,772,878	156,409,978	2.11%
2025-06-26	26.35	26.90	26.26	26.56	26.12	qfq	5,819,000	155,213,555	1.22%
2025-06-25	26.30	26.63	26.00	26.24	25.80	qfq	4,639,943	121,966,599	-1.02%
2025-06-24	26.14	26.61	25.73	26.51	26.07	qfq	7,743,530	202,092,513	1.26%
2025-06-23	26.38	26.93	25.91	26.18	25.74	qfq	7,660,928	200,693,435	-0.83%
2025-06-20	25.79	26.70	25.54	26.40	25.96	qfq	15,487,876	406,669,465	4.85%
2025-06-19	24.30	25.69	24.12	25.18	24.76	qfq	10,368,705	258,474,641	3.32%
2025-06-18	24.50	24.53	24.36	24.37	23.97	qfq	1,964,300	47,940,906	-0.37%
2025-06-17	24.64	24.73	24.41	24.46	24.05	qfq	2,570,300	62,958,867	-0.77%
2025-06-16	24.67	24.90	24.58	24.65	24.24	qfq	2,643,600	65,263,359	-0.08%
2025-06-13	24.50	25.00	24.30	24.67	24.26	qfq	4,626,400	113,862,462	0.73%
2025-06-12	24.51	24.69	24.45	24.49	24.08	qfq	2,857,700	70,075,234	-0.33%
2025-06-11	24.32	24.61	24.25	24.57	24.16	qfq	3,597,710	88,133,357	0.99%
2025-06-10	24.58	24.65	24.06	24.33	23.93	qfq	3,301,214	80,383,956	-1.06%
2025-06-09	24.40	24.59	24.28	24.59	24.18	qfq	3,912,242	95,625,365	0.70%
2025-06-06	24.18	24.68	24.14	24.42	24.01	qfq	4,537,501	110,692,619	1.20%
2025-06-05	24.08	24.17	23.85	24.13	23.73	qfq	2,673,600	64,202,086	0.21%
2025-06-04	24.09	24.23	24.05	24.08	23.68	qfq	2,360,400	56,977,656	0.12%
2025-06-03	23.88	24.07	23.71	24.05	23.65	qfq	2,213,639	53,006,274	0.38%
2025-05-30	24.10	24.23	23.95	23.96	23.56	qfq	2,604,198	62,648,333	-0.13%
2025-05-29	23.61	24.05	23.57	23.99	23.59	qfq	3,155,093	75,386,537	1.44%
2025-05-28	24.13	24.15	23.64	23.65	23.26	qfq	3,185,132	75,866,011	-1.58%
2025-05-27	24.28	24.29	24.00	24.03	23.63	qfq	3,977,344	95,839,340	-1.35%
2025-05-26	24.29	24.45	24.12	24.36	23.96	qfq	3,396,600	82,311,343	-0.08%
2025-05-23	24.55	24.64	24.31	24.38	23.97	qfq	3,377,347	82,467,152	-0.69%
2025-05-22	24.92	25.04	24.43	24.55	24.14	qfq	5,185,607	128,124,712	-1.45%
2025-05-21	24.81	25.20	24.68	24.91	24.50	qfq	4,967,312	123,393,122	0.44%
2025-05-20	24.82	24.86	24.41	24.80	24.39	qfq	4,219,601	104,222,838	-0.24%
2025-05-19	25.17	25.20	24.71	24.86	24.45	qfq	4,863,201	120,750,506	-1.19%
2025-05-16	25.68	25.82	25.11	25.16	24.74	qfq	4,403,833	111,707,831	-2.56%
2025-05-15	26.26	26.30	25.80	25.82	25.39	qfq	1,928,210	50,035,438	-1.38%
2025-05-14	26.10	26.30	26.00	26.18	25.74	qfq	1,866,226	48,762,982	0.04%
2025-05-13	26.68	26.78	26.14	26.17	25.74	qfq	2,786,292	73,245,282	-0.98%
2025-05-12	26.35	26.51	26.07	26.43	25.99	qfq	3,882,288	101,978,251	0.84%
2025-05-09	25.70	27.10	25.69	26.21	25.77	qfq	6,250,982	165,235,009	1.83%
2025-05-08	25.85	25.97	25.64	25.74	25.31	qfq	2,810,000	72,430,828	-0.73%
2025-05-07	26.20	26.30	25.74	25.93	25.50	qfq	3,235,500	83,988,390	-0.15%
2025-05-06	25.60	26.20	25.41	25.97	25.54	qfq	4,206,157	108,765,292	1.64%
2025-04-30	26.14	26.30	25.40	25.55	25.13	qfq	7,355,090	188,586,328	-6.82%
2025-04-29	26.94	27.56	26.90	27.42	26.96	qfq	2,226,156	60,762,290	1.48%
2025-04-28	26.78	27.26	26.67	27.02	26.57	qfq	1,843,589	49,833,975	1.31%
2025-04-25	26.37	26.99	26.22	26.67	26.23	qfq	1,985,798	52,939,740	1.41%
2025-04-24	26.22	26.47	26.01	26.30	25.86	qfq	1,149,378	30,165,480	-0.11%
2025-04-23	26.54	26.65	26.18	26.33	25.89	qfq	1,509,878	39,768,958	-0.60%
2025-04-22	26.22	27.17	26.06	26.49	26.05	qfq	3,076,601	82,281,607	1.42%
2025-04-21	26.31	26.31	25.92	26.12	25.69	qfq	1,857,492	48,543,745	-0.04%
2025-04-18	26.20	26.20	25.85	26.13	25.70	qfq	1,062,100	27,620,892	-0.42%
2025-04-17	25.99	26.36	25.84	26.24	25.80	qfq	1,315,700	34,401,399	0.61%
2025-04-16	26.55	26.63	25.88	26.08	25.65	qfq	1,900,904	49,709,915	-2.40%
2025-04-15	26.88	27.10	26.58	26.72	26.28	qfq	1,543,482	41,281,391	-0.60%
2025-04-14	27.00	27.26	26.72	26.88	26.43	qfq	2,052,900	55,164,130	-0.22%
2025-04-11	26.67	27.13	26.50	26.94	26.49	qfq	2,534,419	67,976,305	0.52%
2025-04-10	26.99	27.69	26.77	26.80	26.35	qfq	4,031,533	109,730,807	-0.11%
2025-04-09	26.53	26.87	25.81	26.83	26.38	qfq	4,032,515	106,503,019	1.13%
2025-04-08	25.07	26.53	24.93	26.53	26.09	qfq	5,520,810	142,708,961	7.63%
2025-04-07	25.57	25.96	24.20	24.65	24.24	qfq	4,783,973	120,225,570	-7.64%
2025-04-03	27.20	27.44	26.51	26.69	26.25	qfq	2,478,482	66,454,293	-2.73%
2025-04-02	27.21	27.92	27.16	27.44	26.98	qfq	3,067,034	84,535,547	0.85%
2025-04-01	26.76	27.37	26.62	27.21	26.76	qfq	2,224,607	60,049,197	2.10%
2025-03-31	27.00	27.23	26.50	26.65	26.21	qfq	1,948,964	52,147,964	-1.84%
2025-03-28	27.94	28.00	27.15	27.15	26.70	qfq	2,101,000	57,663,150	-2.51%
2025-03-27	27.62	28.10	27.41	27.85	27.39	qfq	2,368,824	65,950,937	0.83%
2025-03-26	27.64	27.88	27.60	27.62	27.16	qfq	1,761,493	48,835,571	-0.32%
2025-03-25	27.21	28.09	26.95	27.71	27.25	qfq	3,469,313	95,884,346	1.88%
2025-03-24	26.94	27.38	26.87	27.20	26.75	qfq	2,029,430	55,010,755	0.97%
2025-03-21	27.50	27.72	26.89	26.94	26.49	qfq	2,253,434	61,361,948	-2.36%
2025-03-20	27.55	27.77	27.43	27.59	27.13	qfq	2,040,911	56,300,973	0.18%
2025-03-19	27.68	27.85	27.35	27.54	27.08	qfq	2,131,101	58,629,123	-0.65%
2025-03-18	27.78	27.95	27.61	27.72	27.26	qfq	2,028,283	56,354,143	0.14%
2025-03-17	28.00	28.22	27.57	27.68	27.22	qfq	2,394,453	66,414,762	-1.00%
2025-03-14	27.44	27.97	27.24	27.96	27.50	qfq	2,753,685	76,234,652	2.23%
2025-03-13	27.92	28.02	27.18	27.35	26.90	qfq	2,346,100	64,526,523	-2.25%
2025-03-12	28.31	28.44	27.74	27.98	27.52	qfq	2,903,100	81,236,784	-0.43%
2025-03-11	27.47	28.25	27.37	28.10	27.63	qfq	3,948,245	110,498,122	1.30%
2025-03-10	27.20	27.91	27.10	27.74	27.28	qfq	4,025,650	111,384,954	1.99%
2025-03-07	26.78	27.40	26.64	27.20	26.75	qfq	2,823,585	76,579,425	1.23%
2025-03-06	26.65	26.98	26.57	26.87	26.42	qfq	2,660,887	71,397,977	1.02%
2025-03-05	26.81	26.87	26.29	26.60	26.16	qfq	2,354,020	62,329,358	-0.67%
2025-03-04	27.20	27.21	26.71	26.78	26.33	qfq	2,834,848	76,106,601	-1.51%
2025-03-03	26.97	27.70	26.85	27.19	26.74	qfq	2,805,697	76,764,846	0.74%
2025-02-28	27.21	27.54	26.83	26.99	26.54	qfq	2,698,720	73,174,259	-1.32%
2025-02-27	27.41	27.58	27.17	27.35	26.90	qfq	2,157,340	58,996,530	-0.36%
2025-02-26	27.35	27.78	27.28	27.45	26.99	qfq	2,734,936	75,223,957	0.37%
2025-02-25	27.54	27.73	27.24	27.35	26.90	qfq	2,205,600	60,631,138	-1.23%
2025-02-24	27.82	27.88	27.58	27.69	27.23	qfq	2,519,418	69,752,005	-0.54%
2025-02-21	27.96	28.00	27.61	27.84	27.38	qfq	2,755,274	76,487,402	-0.68%
2025-02-20	27.88	28.20	27.51	28.03	27.56	qfq	3,007,958	84,013,587	1.19%
2025-02-19	27.75	27.97	27.57	27.70	27.24	qfq	2,179,200	60,400,852	-0.29%
2025-02-18	27.50	28.20	27.50	27.78	27.32	qfq	2,600,605	72,540,013	0.54%
2025-02-17	28.29	28.56	27.59	27.63	27.17	qfq	3,309,455	92,116,534	-1.85%
2025-02-14	28.00	28.32	27.98	28.15	27.68	qfq	1,747,055	49,166,744	0.43%
2025-02-13	28.32	28.59	28.01	28.03	27.56	qfq	2,448,531	69,210,623	-1.30%
2025-02-12	27.75	28.45	27.63	28.40	27.93	qfq	3,378,020	94,844,255	2.12%
2025-02-11	28.18	28.28	27.52	27.81	27.35	qfq	3,129,800	86,740,190	-1.14%
2025-02-10	28.36	28.43	27.95	28.13	27.66	qfq	2,746,200	77,089,986	-0.78%
2025-02-07	28.36	28.75	28.04	28.35	27.88	qfq	2,920,600	83,049,713	-0.25%
2025-02-06	27.71	28.59	27.71	28.42	27.95	qfq	2,722,950	76,893,140	1.83%
2025-02-05	28.28	28.34	27.72	27.91	27.45	qfq	2,564,420	71,584,521	-1.13%
2025-01-27	28.44	28.67	28.02	28.23	27.76	qfq	2,288,400	64,842,569	-0.70%
2025-01-24	28.40	28.75	28.10	28.43	27.96	qfq	3,389,503	96,258,195	0.18%
2025-01-23	29.20	29.29	28.37	28.38	27.91	qfq	3,511,917	101,237,173	-2.27%
2025-01-22	29.19	29.45	28.80	29.04	28.56	qfq	2,622,700	76,155,749	-1.06%
2025-01-21	29.15	29.59	28.74	29.35	28.86	qfq	3,853,230	112,642,486	0.44%
2025-01-20	29.46	29.77	28.60	29.22	28.73	qfq	7,103,244	207,402,715	-0.14%
2025-01-17	28.50	29.50	27.93	29.26	28.77	qfq	7,703,069	221,528,572	2.09%
2025-01-16	30.30	30.40	28.45	28.66	28.18	qfq	6,290,625	183,185,972	-4.59%
2025-01-15	31.56	31.57	29.89	30.04	29.54	qfq	3,920,100	119,931,670	-4.45%
2025-01-14	30.97	31.46	30.17	31.44	30.92	qfq	4,791,067	148,462,785	1.32%
2025-01-13	30.75	31.76	30.40	31.03	30.51	qfq	4,185,571	130,648,862	0.03%
2025-01-10	28.78	31.30	28.65	31.02	30.50	qfq	6,571,164	201,169,547	7.82%
2025-01-09	28.41	29.30	28.41	28.77	28.29	qfq	2,134,536	61,804,517	0.74%
2025-01-08	28.97	29.11	28.01	28.56	28.09	qfq	2,135,628	60,828,085	-1.72%
2025-01-07	28.92	29.40	28.51	29.06	28.58	qfq	2,037,600	59,180,443	0.69%
2025-01-06	28.07	29.42	27.95	28.86	28.38	qfq	3,129,400	90,309,094	2.52%
2025-01-03	27.73	28.80	27.73	28.15	27.68	qfq	3,126,922	88,585,559	1.92%
2025-01-02	28.93	29.39	27.45	27.62	27.16	qfq	2,836,089	80,028,768	-4.46%
2024-12-31	29.90	30.05	28.91	28.91	28.43	qfq	2,020,891	59,247,303	-2.95%
2024-12-30	29.91	30.29	29.71	29.79	29.29	qfq	1,903,501	57,052,160	-0.53%
2024-12-27	29.54	30.27	29.54	29.95	29.45	qfq	2,544,217	76,274,126	1.56%
2024-12-26	29.10	29.68	29.03	29.49	29.00	qfq	1,872,317	55,005,468	1.38%
2024-12-25	29.51	29.67	28.91	29.09	28.61	qfq	1,482,001	43,180,845	-1.19%
2024-12-24	28.83	29.53	28.76	29.44	28.95	qfq	3,039,400	89,035,690	1.94%
2024-12-23	28.71	29.18	28.47	28.88	28.40	qfq	3,805,560	109,543,488	0.80%
2024-12-20	28.91	29.07	28.65	28.65	28.17	qfq	2,894,210	83,399,541	-0.73%
2024-12-19	29.34	29.42	28.62	28.86	28.38	qfq	3,772,100	109,343,983	-2.43%
2024-12-18	29.57	29.98	29.12	29.58	29.09	qfq	2,345,271	69,276,079	0.03%
2024-12-17	29.56	29.96	29.26	29.57	29.08	qfq	1,739,900	51,565,737	-0.10%
2024-12-16	30.06	30.14	29.41	29.60	29.11	qfq	2,893,400	85,714,740	-1.50%
2024-12-13	30.74	30.74	29.88	30.05	29.55	qfq	3,065,348	92,465,124	-2.62%
2024-12-12	30.94	31.05	30.52	30.86	30.35	qfq	1,325,400	40,744,814	-0.03%
2024-12-11	30.59	31.09	30.54	30.87	30.36	qfq	1,717,500	52,998,879	0.72%
2024-12-10	30.78	31.43	30.53	30.65	30.14	qfq	3,260,465	101,135,068	1.66%
2024-12-09	30.46	30.80	29.91	30.15	29.65	qfq	1,944,900	58,846,095	-0.69%
2024-12-06	30.01	30.61	29.77	30.36	29.86	qfq	1,790,400	54,076,215	0.93%
2024-12-05	30.26	30.62	29.92	30.08	29.58	qfq	2,088,059	62,905,933	-0.89%
2024-12-04	30.53	30.75	30.16	30.35	29.85	qfq	1,780,200	54,174,605	-0.59%
2024-12-03	30.70	30.70	30.03	30.53	30.02	qfq	1,943,083	59,084,895	0.00%
2024-12-02	30.40	30.71	30.15	30.53	30.02	qfq	2,067,478	62,977,768	0.66%
2024-11-29	30.04	30.70	29.85	30.33	29.83	qfq	1,915,347	58,075,601	1.00%
2024-11-28	30.50	30.55	29.91	30.03	29.53	qfq	1,670,475	50,337,425	-1.86%
2024-11-27	30.22	30.89	29.81	30.60	30.09	qfq	1,754,871	53,018,352	1.19%
2024-11-26	30.74	30.88	30.20	30.24	29.74	qfq	1,641,731	50,049,547	-1.63%
2024-11-25	30.50	31.25	30.29	30.74	30.23	qfq	2,473,550	76,181,399	1.49%
2024-11-22	31.70	31.79	30.27	30.29	29.79	qfq	3,298,740	101,623,942	-4.45%
2024-11-21	31.65	31.99	31.31	31.70	31.17	qfq	1,610,702	50,969,271	0.25%
2024-11-20	31.79	31.93	31.10	31.62	31.09	qfq	2,515,558	79,339,920	-0.60%
2024-11-19	31.82	32.22	31.33	31.81	31.28	qfq	1,740,023	55,255,786	0.09%
2024-11-18	32.09	32.54	31.57	31.78	31.25	qfq	2,122,633	68,070,442	-0.94%
2024-11-15	32.32	32.65	31.88	32.08	31.55	qfq	2,245,105	72,209,739	-0.87%
2024-11-14	33.15	33.34	32.16	32.36	31.82	qfq	2,974,797	97,049,925	-2.29%
2024-11-13	32.96	33.35	32.69	33.12	32.57	qfq	2,340,763	77,349,491	0.21%
2024-11-12	33.97	34.25	32.73	33.05	32.50	qfq	3,466,292	116,059,119	-2.05%
2024-11-11	33.66	34.60	33.25	33.74	33.18	qfq	3,315,590	112,926,153	-0.06%
2024-11-08	33.71	34.28	33.36	33.76	33.20	qfq	2,748,630	92,798,007	0.15%
2024-11-07	34.00	34.25	33.34	33.71	33.15	qfq	3,273,253	110,332,071	-1.72%
2024-11-06	34.60	35.33	34.05	34.30	33.73	qfq	3,570,852	123,935,659	-0.75%
2024-11-05	34.12	35.13	33.63	34.56	33.99	qfq	5,406,107	185,609,351	1.29%
2024-11-04	33.89	34.48	33.51	34.12	33.55	qfq	3,287,007	111,484,929	1.25%
2024-11-01	32.25	34.00	32.25	33.70	33.14	qfq	5,547,188	184,951,153	4.46%
2024-10-31	31.72	32.67	31.19	32.26	31.72	qfq	4,453,152	143,239,397	1.93%
2024-10-30	31.02	32.12	31.02	31.65	31.12	qfq	2,826,474	89,453,810	1.09%
2024-10-29	31.80	31.99	31.05	31.31	30.79	qfq	2,490,126	78,110,265	-1.35%
2024-10-28	32.50	32.50	31.50	31.74	31.21	qfq	2,466,309	78,429,571	-2.34%
2024-10-25	31.86	32.78	31.86	32.50	31.96	qfq	2,743,631	88,646,051	0.99%
2024-10-24	32.09	32.99	31.75	32.18	31.65	qfq	3,896,721	126,689,120	0.25%
2024-10-23	31.10	32.68	30.70	32.10	31.57	qfq	5,797,501	185,854,443	2.98%
2024-10-22	31.04	31.31	30.15	31.17	30.65	qfq	4,451,750	137,551,453	0.42%
2024-10-21	31.23	31.79	30.70	31.04	30.52	qfq	7,499,034	233,778,385	1.11%
2024-10-18	27.86	30.70	27.86	30.70	30.19	qfq	5,449,688	161,535,733	10.00%
2024-10-17	29.08	29.09	27.91	27.91	27.45	qfq	2,175,759	61,738,778	-2.14%
2024-10-16	28.03	29.06	28.03	28.52	28.05	qfq	1,961,541	56,108,347	0.25%
2024-10-15	29.24	29.63	28.40	28.45	27.98	qfq	2,681,627	77,675,018	-3.62%
2024-10-14	29.45	29.73	28.66	29.52	29.03	qfq	2,726,866	79,683,718	1.76%
2024-10-11	30.51	30.97	28.67	29.01	28.53	qfq	2,816,597	83,253,347	-4.92%
2024-10-10	31.50	32.16	30.40	30.51	30.00	qfq	3,883,089	120,766,993	-2.05%
2024-10-09	31.75	32.79	30.50	31.15	30.63	qfq	5,512,012	174,423,649	-4.65%
2024-10-08	34.74	34.83	31.37	32.67	32.13	qfq	8,329,852	276,548,511	2.90%
2024-09-30	29.98	31.99	29.98	31.75	31.22	qfq	6,309,638	197,289,621	8.92%
2024-09-27	28.56	29.50	28.33	29.15	28.67	qfq	2,237,557	65,095,730	3.63%
2024-09-26	26.82	28.20	26.62	28.13	27.66	qfq	2,640,684	72,618,301	5.28%
2024-09-25	26.95	27.45	26.56	26.72	26.28	qfq	2,197,146	59,359,253	-0.67%
2024-09-24	25.70	26.95	25.63	26.90	26.45	qfq	2,656,256	69,909,403	5.57%
2024-09-23	25.46	25.80	25.38	25.48	25.06	qfq	870,240	22,231,941	-0.74%
2024-09-20	25.80	25.80	25.26	25.67	25.24	qfq	985,360	25,150,704	0.27%
2024-09-19	25.26	25.90	25.01	25.60	25.17	qfq	1,369,770	34,939,963	0.79%
2024-09-18	25.20	25.68	24.84	25.40	24.98	qfq	1,501,240	38,032,631	2.34%
2024-09-13	24.92	25.24	24.71	24.82	24.41	qfq	988,696	24,658,448	-0.44%
2024-09-12	25.00	25.59	24.86	24.93	24.52	qfq	991,777	24,915,442	0.32%
2024-09-11	24.40	24.98	24.06	24.85	24.44	qfq	1,324,706	32,666,123	1.39%
2024-09-10	25.25	25.36	24.25	24.51	24.10	qfq	1,777,829	43,840,668	-2.35%
2024-09-09	25.17	25.99	24.92	25.10	24.68	qfq	1,957,841	49,609,054	-3.83%
2024-09-06	26.48	26.56	26.02	26.10	25.67	qfq	969,428	25,378,840	-1.14%
2024-09-05	26.80	27.28	26.23	26.40	25.96	qfq	1,478,800	39,132,047	-2.26%
2024-09-04	26.76	27.17	26.30	27.01	26.56	qfq	1,619,000	43,563,477	1.35%
2024-09-03	27.23	27.23	25.91	26.65	26.21	qfq	1,824,300	48,594,412	2.50%
2024-09-02	27.39	27.43	26.00	26.00	25.57	qfq	2,598,500	68,730,888	-3.38%
2024-08-30	28.30	28.50	26.91	26.91	26.46	qfq	4,340,977	118,444,330	-2.82%
2024-08-29	27.37	28.00	27.29	27.69	27.23	qfq	829,099	22,959,280	1.17%
2024-08-28	27.38	27.47	26.84	27.37	26.92	qfq	577,397	15,732,491	1.56%
2024-08-27	27.38	27.48	26.88	26.95	26.50	qfq	770,300	20,835,565	-1.28%
2024-08-26	27.32	27.68	27.08	27.30	26.85	qfq	664,200	18,198,349	1.71%
2024-08-23	26.51	27.08	26.27	26.84	26.39	qfq	749,200	20,079,093	1.13%
2024-08-22	27.03	27.03	26.36	26.54	26.10	qfq	767,844	20,478,210	-0.41%
2024-08-21	26.31	26.73	26.31	26.65	26.21	qfq	382,202	10,179,551	0.26%
2024-08-20	27.25	27.28	26.43	26.58	26.14	qfq	748,876	20,049,926	-2.64%
2024-08-19	27.28	27.82	27.11	27.30	26.85	qfq	533,700	14,667,147	0.04%
2024-08-16	27.48	27.76	27.21	27.29	26.84	qfq	772,750	21,139,357	-0.76%
2024-08-15	27.80	28.05	27.13	27.50	27.04	qfq	1,132,501	31,247,153	-0.36%
2024-08-14	28.35	28.55	27.55	27.60	27.14	qfq	1,097,643	30,543,188	-2.54%
2024-08-13	28.68	28.68	28.01	28.32	27.85	qfq	825,700	23,392,197	-0.21%
2024-08-12	28.24	28.48	28.06	28.38	27.91	qfq	762,100	21,557,494	0.60%
2024-08-09	28.47	28.99	28.21	28.21	27.74	qfq	778,200	22,143,162	-1.29%
2024-08-08	28.21	28.93	28.10	28.58	28.11	qfq	1,077,800	30,800,727	1.31%
2024-08-07	28.52	28.69	28.06	28.21	27.74	qfq	737,901	20,888,983	-0.98%
2024-08-06	28.14	28.64	28.07	28.49	28.02	qfq	1,228,342	34,883,874	1.97%
2024-08-05	28.07	29.20	27.81	27.94	27.48	qfq	2,154,101	61,315,700	0.22%
2024-08-02	28.03	28.60	27.84	27.88	27.42	qfq	1,105,900	31,186,225	-1.17%
2024-08-01	28.30	29.00	28.03	28.21	27.74	qfq	1,423,279	40,524,558	-0.04%
2024-07-31	26.66	28.30	26.52	28.22	27.75	qfq	2,396,650	66,506,638	5.77%
2024-07-30	26.82	26.88	26.52	26.68	26.24	qfq	814,951	21,710,960	-1.04%
2024-07-29	26.85	27.06	26.58	26.96	26.51	qfq	1,176,401	31,583,998	0.04%
2024-07-26	26.06	27.20	26.06	26.95	26.50	qfq	1,721,340	46,132,845	2.67%
2024-07-25	26.23	26.72	26.10	26.25	25.81	qfq	1,195,240	31,507,983	-1.54%
2024-07-24	25.66	27.50	25.42	26.66	26.22	qfq	3,463,487	92,693,365	3.61%
2024-07-23	26.48	26.60	25.46	25.73	25.30	qfq	1,982,700	51,133,504	-2.06%
2024-07-22	26.41	26.68	26.10	26.27	25.83	qfq	1,113,594	29,410,052	-0.49%
2024-07-19	26.33	26.75	26.00	26.40	25.96	qfq	1,362,964	35,864,481	-0.38%
2024-07-18	26.70	27.08	26.43	26.50	26.06	qfq	1,546,992	41,340,002	0.04%
2024-07-17	26.90	27.09	26.41	26.49	26.05	qfq	1,267,561	33,699,026	-2.39%
2024-07-16	27.49	27.58	26.75	27.14	26.69	qfq	1,481,709	40,271,019	-1.24%
2024-07-15	27.65	27.88	27.36	27.48	27.02	qfq	931,600	25,668,125	-0.25%
2024-07-12	27.76	27.80	27.37	27.55	27.09	qfq	756,400	20,851,111	-0.83%
2024-07-11	27.90	28.58	27.50	27.78	27.32	qfq	2,034,041	56,963,630	0.58%
2024-07-10	27.05	27.72	26.53	27.62	27.16	qfq	2,182,500	59,723,589	2.11%
2024-07-09	26.38	27.26	25.69	27.05	26.60	qfq	2,806,840	74,304,149	1.65%
2024-07-08	27.44	27.50	26.52	26.61	26.17	qfq	1,220,500	32,876,737	-2.88%
2024-07-05	26.65	27.75	26.01	27.40	26.94	qfq	3,470,200	93,088,181	1.86%
2024-07-04	28.58	28.58	26.65	26.90	26.45	qfq	4,184,705	114,275,175	-4.88%
2024-07-03	28.46	28.90	28.10	28.28	27.81	qfq	2,125,466	60,465,721	-1.81%
2024-07-02	29.00	29.45	28.00	28.80	28.32	qfq	3,621,039	104,046,675	-1.67%
2024-07-01	29.00	29.77	28.42	29.29	28.80	qfq	2,541,101	73,787,905	1.35%
2024-06-28	29.55	30.00	28.82	28.90	28.42	qfq	4,123,239	121,351,759	-2.66%
2024-06-27	30.93	30.93	29.39	29.69	29.20	qfq	3,091,300	92,578,690	-3.13%
2024-06-26	31.59	31.59	29.76	30.65	30.14	qfq	5,263,900	159,928,348	-3.01%
2024-06-25	32.89	32.89	30.63	31.60	31.07	qfq	8,820,560	278,729,417	4.95%
2024-06-24	28.47	30.11	27.92	30.11	29.61	qfq	4,142,082	120,186,272	10.01%
2024-06-21	27.60	27.85	27.18	27.37	26.92	qfq	1,695,900	46,554,519	-1.44%
2024-06-20	28.40	28.40	27.51	27.77	27.31	qfq	1,519,280	42,352,563	-1.87%
2024-06-19	29.07	29.21	28.30	28.30	27.83	qfq	1,319,100	37,670,990	-2.82%
2024-06-18	29.40	29.65	28.99	29.12	28.64	qfq	955,320	27,915,719	-0.14%
2024-06-17	29.08	29.37	28.75	29.16	28.68	qfq	914,229	26,610,354	0.48%
2024-06-14	29.64	29.64	28.88	29.02	28.54	qfq	1,316,851	38,421,941	-2.78%
2024-06-13	29.60	30.10	29.21	29.85	29.01	qfq	1,276,900	37,965,817	1.39%
2024-06-12	29.60	29.65	29.19	29.44	28.62	qfq	1,204,400	35,451,307	-0.17%
2024-06-11	29.38	29.67	28.90	29.49	28.66	qfq	914,766	26,826,800	0.55%
2024-06-07	29.69	29.78	29.12	29.33	28.51	qfq	938,311	27,579,730	-0.07%
2024-06-06	29.87	30.24	29.20	29.35	28.53	qfq	1,286,275	38,192,486	-1.08%
2024-06-05	29.99	30.10	29.64	29.67	28.84	qfq	828,500	24,733,357	-0.74%
2024-06-04	29.64	29.99	29.31	29.89	29.05	qfq	1,056,206	31,284,294	0.81%
2024-06-03	30.04	30.12	29.42	29.65	28.82	qfq	1,355,900	40,292,011	-1.98%
2024-05-31	30.27	30.39	29.92	30.25	29.40	qfq	1,499,400	45,288,354	1.00%
2024-05-30	30.12	30.57	29.91	29.95	29.11	qfq	1,459,800	44,083,598	-0.40%
2024-05-29	30.03	30.30	29.85	30.07	29.23	qfq	1,407,978	42,408,064	1.14%
2024-05-28	30.13	30.13	29.63	29.73	28.90	qfq	1,085,763	32,413,272	-0.67%
2024-05-27	29.62	30.19	29.51	29.93	29.09	qfq	1,258,400	37,470,839	0.47%
2024-05-24	30.40	30.58	29.75	29.79	28.96	qfq	1,554,556	46,648,229	-1.62%
2024-05-23	31.07	31.07	30.19	30.28	29.43	qfq	1,438,086	43,726,792	-2.54%
2024-05-22	31.11	31.26	30.59	31.07	30.20	qfq	2,050,635	63,575,772	-0.48%
2024-05-21	30.43	31.39	30.06	31.22	30.35	qfq	3,446,958	106,227,543	1.79%
2024-05-20	31.44	31.78	30.16	30.67	29.81	qfq	4,129,528	126,836,473	-3.00%
2024-05-17	31.17	31.65	30.61	31.62	30.73	qfq	2,042,545	63,716,179	0.67%
2024-05-16	32.06	32.44	31.30	31.41	30.53	qfq	3,271,806	103,344,690	-2.45%
2024-05-15	31.98	32.74	31.73	32.20	31.30	qfq	2,217,400	71,557,135	-0.22%
2024-05-14	31.97	32.78	31.42	32.27	31.37	qfq	3,522,928	113,036,415	0.69%
2024-05-13	32.05	32.30	31.54	32.05	31.15	qfq	2,422,100	77,468,262	-1.14%
2024-05-10	33.19	33.19	31.93	32.42	31.51	qfq	2,993,100	96,826,930	-1.40%
2024-05-09	31.70	32.96	31.68	32.88	31.96	qfq	3,829,424	125,102,548	3.62%
2024-05-08	32.68	32.76	31.41	31.73	30.84	qfq	3,457,700	110,405,544	-2.91%
2024-05-07	31.96	33.42	31.41	32.68	31.76	qfq	5,272,130	173,063,214	3.09%
2024-05-06	31.13	32.45	31.13	31.70	30.81	qfq	3,808,816	121,403,460	1.96%
2024-04-30	31.66	32.36	31.00	31.09	30.22	qfq	2,848,508	90,111,312	-2.51%
2024-04-29	33.47	33.73	31.50	31.89	31.00	qfq	5,405,110	175,903,048	-4.72%
2024-04-26	31.64	33.60	31.56	33.47	32.53	qfq	3,157,197	104,248,574	5.72%
2024-04-25	31.33	31.91	31.11	31.66	30.77	qfq	1,231,419	38,865,847	0.96%
2024-04-24	31.17	31.37	30.80	31.36	30.48	qfq	1,586,398	49,355,879	1.26%
2024-04-23	32.47	32.51	30.80	30.97	30.10	qfq	3,005,300	93,869,290	-4.71%
2024-04-22	32.97	33.30	32.50	32.50	31.59	qfq	1,740,700	57,216,527	-1.63%
2024-04-19	32.62	33.17	32.48	33.04	32.11	qfq	2,190,634	71,916,828	0.43%
2024-04-18	32.28	33.98	32.05	32.90	31.98	qfq	2,561,212	84,307,298	1.20%
2024-04-17	31.58	32.52	31.44	32.51	31.60	qfq	3,377,700	108,044,697	3.73%
2024-04-16	31.65	32.19	31.29	31.34	30.46	qfq	2,171,956	68,800,037	-1.76%
2024-04-15	31.96	32.78	31.59	31.90	31.01	qfq	2,786,308	89,521,047	-0.19%
2024-04-12	32.44	32.68	31.51	31.96	31.06	qfq	2,447,200	78,532,644	-2.11%
2024-04-11	32.22	33.00	31.94	32.65	31.74	qfq	1,931,700	62,898,387	1.59%
2024-04-10	32.59	32.64	31.87	32.14	31.24	qfq	1,918,763	61,798,265	-1.56%
2024-04-09	32.47	33.19	32.37	32.65	31.74	qfq	2,135,767	69,901,771	0.59%
2024-04-08	32.63	33.33	32.45	32.46	31.55	qfq	2,895,626	94,721,884	-2.08%
2024-04-03	33.73	34.09	32.93	33.15	32.22	qfq	2,678,846	89,411,470	-1.40%
2024-04-02	34.00	34.29	33.41	33.62	32.68	qfq	3,257,399	110,184,398	-1.20%
2024-04-01	33.04	34.32	32.21	34.03	33.08	qfq	3,936,970	132,187,565	2.97%
2024-03-29	32.90	33.85	32.56	33.05	32.12	qfq	3,062,500	101,769,353	0.67%
2024-03-28	32.92	33.74	32.25	32.83	31.91	qfq	4,225,034	138,699,674	-0.36%
2024-03-27	34.28	34.68	32.80	32.95	32.03	qfq	5,438,641	182,409,976	-4.08%
2024-03-26	32.59	35.15	32.42	34.35	33.39	qfq	7,215,260	243,058,789	6.12%
2024-03-25	31.94	33.43	31.70	32.37	31.46	qfq	4,147,300	135,030,702	1.41%
2024-03-22	32.15	32.45	31.60	31.92	31.03	qfq	2,591,202	82,991,665	0.03%
2024-03-21	32.24	32.60	31.70	31.91	31.02	qfq	2,151,100	68,873,530	-1.08%
2024-03-20	31.65	32.53	31.50	32.26	31.36	qfq	3,463,990	111,119,236	1.26%
2024-03-19	31.59	32.22	31.50	31.86	30.97	qfq	3,418,800	108,809,588	0.00%
2024-03-18	31.35	32.06	30.67	31.86	30.97	qfq	5,334,343	168,138,603	3.88%
2024-03-15	29.47	30.82	29.01	30.67	29.81	qfq	4,153,921	124,950,567	3.93%
2024-03-14	29.93	30.07	29.24	29.51	28.68	qfq	2,396,305	70,805,737	-1.40%
2024-03-13	30.75	31.09	29.80	29.93	29.09	qfq	3,552,300	107,214,447	-2.44%
2024-03-12	31.01	31.40	30.53	30.68	29.82	qfq	1,654,377	51,011,618	-1.41%
2024-03-11	29.86	31.29	29.86	31.12	30.25	qfq	3,034,450	93,436,289	3.91%
2024-03-08	29.81	30.32	29.63	29.95	29.11	qfq	2,283,730	68,340,312	-0.50%
2024-03-07	30.50	31.16	30.10	30.10	29.26	qfq	2,023,902	61,926,315	-1.31%
2024-03-06	30.28	31.00	30.04	30.50	29.65	qfq	2,370,774	72,505,765	0.07%
2024-03-05	30.51	30.86	30.18	30.48	29.63	qfq	3,151,814	96,035,032	-0.88%
2024-03-04	31.96	32.29	30.53	30.75	29.89	qfq	5,784,760	179,291,626	-3.97%
2024-03-01	33.70	33.70	31.92	32.02	31.12	qfq	5,713,553	185,855,806	-5.82%
2024-02-29	32.21	34.00	32.00	34.00	33.05	qfq	4,828,910	160,143,450	3.98%
2024-02-28	31.80	33.55	31.80	32.70	31.78	qfq	5,848,664	193,193,261	2.60%
2024-02-27	31.24	32.03	31.12	31.87	30.98	qfq	2,897,833	91,879,415	1.17%
2024-02-26	31.71	32.45	31.38	31.50	30.62	qfq	3,373,842	107,380,199	-0.72%
2024-02-23	31.40	31.85	30.90	31.73	30.84	qfq	3,217,969	100,964,335	0.28%
2024-02-22	31.80	31.97	31.11	31.64	30.75	qfq	3,671,402	115,567,152	-0.53%
2024-02-21	32.52	32.75	31.60	31.81	30.92	qfq	5,142,505	165,709,156	-0.22%
2024-02-20	31.02	32.50	30.97	31.88	30.99	qfq	5,812,591	185,176,519	0.60%
2024-02-19	32.70	32.70	30.89	31.69	30.80	qfq	6,528,860	206,748,584	-5.66%
2024-02-08	33.69	33.79	31.50	33.59	32.65	qfq	7,595,570	253,496,778	9.34%
2024-02-07	28.95	30.72	28.15	30.72	29.86	qfq	4,339,268	130,116,263	9.99%
2024-02-06	25.16	27.93	24.86	27.93	27.15	qfq	3,519,190	94,523,726	10.00%
2024-02-05	24.91	25.78	23.51	25.39	24.68	qfq	2,729,769	67,793,300	1.97%
2024-02-02	26.00	26.60	24.50	24.90	24.20	qfq	1,937,301	49,382,461	-4.63%
2024-02-01	26.84	27.50	26.06	26.11	25.38	qfq	2,397,195	64,310,028	-2.21%
2024-01-31	25.99	27.39	25.99	26.70	25.95	qfq	1,909,715	51,021,971	2.10%
2024-01-30	26.50	27.36	26.15	26.15	25.42	qfq	1,147,645	30,735,745	-1.91%
2024-01-29	27.35	27.66	26.62	26.66	25.91	qfq	1,469,854	39,665,130	-2.34%
2024-01-26	28.42	28.42	27.20	27.30	26.54	qfq	1,992,481	55,308,027	-2.92%
2024-01-25	26.25	28.24	25.76	28.12	27.33	qfq	2,691,036	73,515,728	6.96%
2024-01-24	25.98	26.73	24.85	26.29	25.55	qfq	1,999,067	51,461,044	0.65%
2024-01-23	24.49	26.29	24.32	26.12	25.39	qfq	2,338,970	59,708,470	6.83%
2024-01-22	25.74	25.74	24.30	24.45	23.77	qfq	1,207,835	30,319,301	-4.75%
2024-01-19	26.05	26.38	25.58	25.67	24.95	qfq	875,300	22,604,523	-0.47%
2024-01-18	25.47	25.89	25.00	25.79	25.07	qfq	1,580,692	40,145,466	0.90%
2024-01-17	26.95	26.95	25.56	25.56	24.84	qfq	1,473,548	38,293,626	-4.38%
2024-01-16	27.32	27.32	26.35	26.73	25.98	qfq	1,123,739	30,065,994	-1.80%
2024-01-15	28.07	28.07	27.22	27.22	26.46	qfq	1,405,100	38,830,217	-2.65%
2024-01-12	27.81	28.50	27.45	27.96	27.18	qfq	1,721,145	48,300,861	0.58%
2024-01-11	27.55	28.23	27.35	27.80	27.02	qfq	1,510,010	42,043,481	0.83%
2024-01-10	27.24	27.90	26.81	27.57	26.80	qfq	1,490,908	40,956,255	1.77%
2024-01-09	27.46	27.97	26.95	27.09	26.33	qfq	1,485,012	40,531,316	-1.46%
2024-01-08	28.66	28.70	27.35	27.49	26.72	qfq	1,898,300	52,859,286	-4.05%
2024-01-05	29.02	29.48	28.54	28.65	27.85	qfq	1,388,601	40,184,173	-1.31%
2024-01-04	29.68	29.68	28.88	29.03	28.22	qfq	1,276,544	37,115,717	-2.09%
2024-01-03	29.99	30.00	29.30	29.65	28.82	qfq	1,217,488	35,974,757	-1.33%
2024-01-02	30.47	30.49	29.80	30.05	29.21	qfq	1,385,900	41,635,364	-1.41%
2023-12-29	29.69	30.79	29.65	30.48	29.63	qfq	2,457,223	74,759,285	2.83%
2023-12-28	29.61	30.74	29.20	29.64	28.81	qfq	2,751,589	82,697,617	-1.00%
2023-12-27	30.49	30.65	29.51	29.94	29.10	qfq	1,520,195	45,474,695	-1.55%
2023-12-26	30.56	30.80	29.90	30.41	29.56	qfq	1,247,924	37,917,911	-0.72%
2023-12-25	31.10	31.19	30.32	30.63	29.77	qfq	1,374,300	42,192,895	-1.51%
2023-12-22	29.24	31.21	28.90	31.10	30.23	qfq	3,512,400	107,097,491	6.25%
2023-12-21	29.23	29.38	28.68	29.27	28.45	qfq	1,173,300	34,084,424	0.55%
2023-12-20	29.60	29.98	29.02	29.11	28.29	qfq	1,459,500	43,013,340	-1.32%
2023-12-19	30.55	30.64	29.12	29.50	28.67	qfq	2,096,441	62,397,174	-3.59%
2023-12-18	30.64	30.77	30.15	30.60	29.74	qfq	1,866,024	56,818,495	-0.26%
2023-12-15	30.26	31.19	30.11	30.68	29.82	qfq	2,398,281	74,008,357	1.72%
2023-12-14	30.48	30.71	30.16	30.16	29.32	qfq	1,196,510	36,337,344	-0.46%
2023-12-13	30.97	31.00	30.08	30.30	29.45	qfq	1,268,910	38,484,151	-1.37%
2023-12-12	30.50	30.88	29.92	30.72	29.86	qfq	2,365,887	71,876,234	0.56%
2023-12-11	28.40	30.98	28.15	30.55	29.69	qfq	5,023,868	150,445,717	7.01%
2023-12-08	28.29	28.73	28.11	28.55	27.75	qfq	1,401,062	39,844,636	0.18%
2023-12-07	28.91	29.09	28.11	28.50	27.70	qfq	1,753,353	49,790,579	-2.06%
2023-12-06	29.30	29.90	29.00	29.10	28.28	qfq	1,518,877	44,788,248	-0.68%
2023-12-05	29.66	29.83	29.00	29.30	28.48	qfq	1,960,952	57,705,022	-1.05%
2023-12-04	29.05	30.29	28.84	29.61	28.78	qfq	2,928,590	87,001,890	2.53%
2023-12-01	29.65	29.65	28.68	28.88	28.07	qfq	2,002,716	58,024,831	-2.66%
2023-11-30	29.42	29.88	29.35	29.67	28.84	qfq	1,602,990	47,417,950	0.44%
2023-11-29	29.62	29.62	29.28	29.54	28.71	qfq	1,185,606	34,922,688	-0.24%
2023-11-28	29.00	30.05	28.67	29.61	28.78	qfq	2,830,148	83,465,194	2.96%
2023-11-27	29.11	29.24	28.60	28.76	27.95	qfq	1,981,770	57,018,594	-1.24%
2023-11-24	29.67	29.67	28.93	29.12	28.30	qfq	1,788,100	52,176,157	-1.69%
2023-11-23	28.71	29.88	28.71	29.62	28.79	qfq	3,021,962	89,409,249	2.70%
2023-11-22	28.67	29.20	28.61	28.84	28.03	qfq	1,943,100	56,295,029	0.03%
2023-11-21	29.16	29.29	28.73	28.83	28.02	qfq	2,621,242	75,940,885	-1.13%
2023-11-20	28.11	29.42	27.79	29.16	28.34	qfq	5,104,575	146,073,264	3.96%
2023-11-17	29.28	29.28	27.97	28.05	27.26	qfq	4,338,374	122,670,032	-3.48%
2023-11-16	29.80	29.87	28.98	29.06	28.25	qfq	2,236,500	65,514,019	-2.48%
2023-11-15	29.77	30.36	29.71	29.80	28.97	qfq	2,136,500	63,993,068	0.68%
2023-11-14	30.05	30.07	29.58	29.60	28.77	qfq	1,959,500	58,250,082	-1.30%
2023-11-13	30.60	30.78	29.88	29.99	29.15	qfq	1,698,520	51,040,614	-1.93%
2023-11-10	31.13	31.13	30.58	30.58	29.72	qfq	828,900	25,501,826	-1.77%
2023-11-09	31.04	31.40	30.79	31.13	30.26	qfq	1,062,937	33,147,227	0.52%
2023-11-08	31.11	31.20	30.69	30.97	30.10	qfq	769,825	23,791,893	-0.32%
2023-11-07	31.10	31.34	30.45	31.07	30.20	qfq	923,400	28,520,675	-0.06%
2023-11-06	31.48	31.52	30.71	31.09	30.22	qfq	1,281,100	39,874,872	0.16%
2023-11-03	30.24	31.36	30.11	31.04	30.17	qfq	1,497,000	46,351,435	3.36%
2023-11-02	30.57	30.67	30.03	30.03	29.19	qfq	766,900	23,219,614	-1.18%
2023-11-01	30.91	31.30	30.30	30.39	29.54	qfq	1,128,600	34,608,727	-1.07%
2023-10-31	31.57	31.57	30.24	30.72	29.86	qfq	1,353,978	41,578,757	-2.75%
2023-10-30	31.61	32.09	30.93	31.59	30.70	qfq	1,255,800	39,491,155	-0.41%
2023-10-27	30.26	32.02	30.26	31.72	30.83	qfq	1,476,646	46,327,096	3.59%
2023-10-26	30.56	30.73	30.09	30.62	29.76	qfq	851,046	25,841,370	-0.39%
2023-10-25	31.00	31.30	30.48	30.74	29.88	qfq	1,013,114	31,163,848	-0.16%
2023-10-24	30.71	31.00	30.07	30.79	29.93	qfq	1,656,980	50,640,370	0.92%
2023-10-23	31.34	31.72	30.26	30.51	29.66	qfq	1,451,361	44,888,487	-2.65%
2023-10-20	31.66	31.98	31.28	31.34	30.46	qfq	1,247,792	39,353,727	-1.94%
2023-10-19	32.18	32.59	31.57	31.96	31.06	qfq	1,250,913	39,915,572	-1.27%
2023-10-18	32.67	32.80	32.19	32.37	31.46	qfq	891,600	29,004,403	-1.91%
2023-10-17	32.69	33.05	32.00	33.00	32.08	qfq	1,451,779	47,445,255	2.45%
2023-10-16	32.72	32.98	32.00	32.21	31.31	qfq	1,484,952	47,892,269	-1.74%
2023-10-13	33.50	33.50	32.41	32.78	31.86	qfq	1,151,201	37,687,802	-2.09%
2023-10-12	33.31	33.56	32.76	33.48	32.54	qfq	1,384,800	46,008,863	1.03%
2023-10-11	32.75	33.52	32.75	33.14	32.21	qfq	1,268,800	42,150,530	0.61%
2023-10-10	33.42	33.64	32.76	32.94	32.02	qfq	1,122,700	37,028,254	-1.11%
2023-10-09	32.64	33.44	32.64	33.31	32.38	qfq	746,815	24,781,110	0.94%
2023-09-28	33.15	33.86	32.96	33.00	32.08	qfq	953,900	31,785,690	-0.75%
2023-09-27	32.85	33.58	32.40	33.25	32.32	qfq	1,236,100	41,094,910	2.47%
2023-09-26	32.88	33.08	32.45	32.45	31.54	qfq	1,000,123	32,700,647	-1.61%
2023-09-25	34.31	34.31	32.72	32.98	32.06	qfq	2,206,956	73,117,149	-3.99%
2023-09-22	33.16	34.35	32.96	34.35	33.39	qfq	1,872,156	63,356,321	3.96%
2023-09-21	33.14	33.83	33.00	33.04	32.11	qfq	958,972	31,914,909	-1.14%
2023-09-20	33.50	33.98	33.30	33.42	32.48	qfq	799,446	26,855,197	-1.24%
2023-09-19	33.88	34.31	33.30	33.84	32.89	qfq	1,222,309	41,412,374	-0.47%
2023-09-18	33.05	34.38	32.96	34.00	33.05	qfq	2,168,600	73,363,082	2.32%
2023-09-15	33.83	34.10	33.02	33.23	32.30	qfq	1,891,093	63,214,350	-2.12%
2023-09-14	34.13	34.16	33.82	33.95	33.00	qfq	992,440	33,700,017	-0.32%
2023-09-13	34.19	34.45	33.75	34.06	33.11	qfq	832,078	28,275,210	-0.61%
2023-09-12	34.67	34.67	33.92	34.27	33.31	qfq	954,300	32,601,134	-0.52%
2023-09-11	34.38	35.11	33.71	34.45	33.48	qfq	1,875,301	64,584,755	1.26%
2023-09-08	34.20	34.48	33.58	34.02	33.07	qfq	1,167,918	39,869,222	-0.53%
2023-09-07	34.58	34.70	34.00	34.20	33.24	qfq	1,276,200	43,851,455	-1.18%
2023-09-06	33.61	34.80	33.61	34.61	33.64	qfq	1,685,400	57,783,347	2.52%
2023-09-05	33.90	33.90	33.41	33.76	32.81	qfq	1,039,772	35,030,413	-0.41%
2023-09-04	32.87	34.05	32.37	33.90	32.95	qfq	2,843,479	94,898,639	3.51%
2023-09-01	33.95	33.95	32.60	32.75	31.83	qfq	1,875,295	62,002,164	-2.50%
2023-08-31	33.55	33.62	32.91	33.59	32.65	qfq	1,538,796	51,391,885	0.12%
2023-08-30	34.00	34.00	33.16	33.55	32.61	qfq	1,622,265	54,377,721	0.42%
2023-08-29	31.85	33.65	31.67	33.41	32.47	qfq	2,748,202	90,804,530	4.47%
2023-08-28	33.48	33.48	31.87	31.98	31.08	qfq	2,980,300	96,578,002	3.23%
2023-08-25	30.36	31.57	30.31	30.98	30.11	qfq	2,352,700	72,850,974	1.34%
2023-08-24	29.88	30.74	29.71	30.57	29.71	qfq	2,821,021	85,457,495	2.41%
2023-08-23	31.17	31.17	29.70	29.85	29.01	qfq	3,110,747	93,421,775	-3.62%
2023-08-22	32.15	32.20	30.65	30.97	30.10	qfq	3,758,193	116,872,739	-3.31%
2023-08-21	33.86	34.27	31.72	32.03	31.13	qfq	4,623,430	151,041,822	-6.59%
2023-08-18	33.33	34.83	32.99	34.29	33.33	qfq	3,734,349	127,060,353	2.97%
2023-08-17	32.54	34.45	32.38	33.30	32.37	qfq	5,785,300	194,450,553	1.43%
2023-08-16	34.30	34.58	32.71	32.83	31.91	qfq	6,664,541	223,197,839	-8.53%
2023-08-15	38.85	38.85	35.89	35.89	34.88	qfq	5,256,676	190,558,351	-10.01%
2023-08-14	39.78	40.80	38.55	39.88	38.76	qfq	4,757,220	188,422,959	-0.25%
2023-08-11	38.26	40.19	37.89	39.98	38.86	qfq	6,434,848	252,542,113	4.47%
2023-08-10	38.90	39.38	37.84	38.27	37.20	qfq	5,160,677	199,033,811	-2.27%
2023-08-09	38.42	39.16	36.50	39.16	38.06	qfq	5,348,114	201,872,942	1.98%
2023-08-08	35.13	38.57	34.81	38.40	37.32	qfq	4,401,975	164,074,233	9.31%
2023-08-07	34.90	35.20	34.71	35.13	34.15	qfq	828,999	29,027,047	0.66%
2023-08-04	35.28	35.48	34.70	34.90	33.92	qfq	932,200	32,615,335	-0.77%
2023-08-03	35.42	35.43	34.99	35.17	34.18	qfq	795,348	27,966,859	-0.28%
2023-08-02	35.67	35.85	34.92	35.27	34.28	qfq	1,206,957	42,595,863	-0.73%
2023-08-01	36.16	36.46	35.30	35.53	34.53	qfq	1,319,010	47,256,593	-1.50%
2023-07-31	36.53	36.82	36.04	36.07	35.06	qfq	947,010	34,466,058	-1.26%
2023-07-28	35.85	36.55	35.79	36.53	35.51	qfq	656,096	23,822,904	1.59%
2023-07-27	36.78	36.85	35.95	35.96	34.95	qfq	755,377	27,401,493	-2.23%
2023-07-26	36.60	37.30	36.52	36.78	35.75	qfq	1,038,779	38,270,240	0.74%
2023-07-25	36.05	36.67	35.84	36.51	35.49	qfq	1,209,506	43,871,721	1.33%
2023-07-24	36.76	36.79	36.00	36.03	35.02	qfq	933,519	33,748,172	-2.01%
2023-07-21	36.29	36.90	36.00	36.77	35.74	qfq	1,079,136	39,469,226	1.57%
2023-07-20	35.98	36.77	35.73	36.20	35.19	qfq	1,178,011	42,901,291	0.84%
2023-07-19	36.15	36.15	35.70	35.90	34.89	qfq	1,036,100	37,172,746	-0.66%
2023-07-18	36.45	36.58	36.02	36.14	35.13	qfq	688,733	24,939,495	-1.26%
2023-07-17	36.80	36.80	36.17	36.60	35.57	qfq	671,100	24,410,450	0.25%