SECURITY DETAIL · RAW DATA

宝钛股份600456.SH

ASSECNYSTOCK

最近收盘价27.352026-07-17

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）9,985,018

成交额（元）278,497,222

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
2026-05-27	2026-06-03	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-16	2025-07-23	cash_dividend	0.39	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-15	2024-08-22	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-17	2023-08-24	cash_dividend	0.45	—	—	—	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	28.30	28.66	27.10	27.35	27.35	qfq	9,985,018	278,497,222	-4.07%
2026-07-16	27.74	28.88	27.70	28.51	28.51	qfq	9,137,898	259,586,497	1.75%
2026-07-15	27.21	28.50	27.21	28.02	28.02	qfq	8,053,343	225,445,436	2.19%
2026-07-14	26.65	27.60	26.45	27.42	27.42	qfq	6,751,499	182,503,054	2.70%
2026-07-13	27.80	27.82	26.63	26.70	26.70	qfq	8,575,652	231,038,588	-3.96%
2026-07-10	26.39	28.87	26.02	27.80	27.80	qfq	14,341,030	396,779,354	5.34%
2026-07-09	26.06	26.40	25.31	26.39	26.39	qfq	7,251,700	186,978,910	0.80%
2026-07-08	26.57	26.63	26.04	26.18	26.18	qfq	4,442,861	116,780,595	-1.69%
2026-07-07	27.40	27.40	26.58	26.63	26.63	qfq	5,534,393	148,629,681	-3.16%
2026-07-06	28.20	28.41	27.41	27.50	27.50	qfq	7,100,071	197,320,062	-2.03%
2026-07-03	27.54	28.28	27.44	28.07	28.07	qfq	7,443,422	207,687,949	2.63%
2026-07-02	27.57	27.83	27.26	27.35	27.35	qfq	6,753,834	185,779,201	-1.62%
2026-07-01	27.20	28.79	27.02	27.80	27.80	qfq	11,346,102	316,878,644	1.65%
2026-06-30	26.26	27.69	25.80	27.35	27.35	qfq	9,604,825	257,574,318	4.15%
2026-06-29	26.42	26.75	26.02	26.26	26.26	qfq	8,074,298	212,602,615	-0.53%
2026-06-26	27.18	27.50	26.40	26.40	26.40	qfq	10,495,964	280,465,036	-3.15%
2026-06-25	28.42	28.50	27.25	27.26	27.26	qfq	15,805,261	435,582,174	-5.97%
2026-06-24	28.66	29.27	28.46	28.99	28.99	qfq	22,431,907	648,191,291	-8.17%
2026-06-23	32.16	32.38	31.43	31.57	31.57	qfq	17,728,950	561,879,813	-2.08%
2026-06-22	31.29	32.27	30.90	32.24	32.24	qfq	20,241,603	639,795,496	5.36%
2026-06-18	30.15	31.14	29.89	30.60	30.60	qfq	12,055,107	370,395,070	0.89%
2026-06-17	30.25	30.80	30.08	30.33	30.33	qfq	7,229,573	219,398,978	-0.52%
2026-06-16	30.54	31.09	30.10	30.49	30.49	qfq	10,393,292	318,227,185	-0.16%
2026-06-15	30.10	30.54	29.48	30.54	30.54	qfq	11,611,282	350,534,389	2.48%
2026-06-12	28.98	29.98	28.91	29.80	29.80	qfq	13,177,413	389,321,238	4.20%
2026-06-11	28.33	29.05	28.17	28.60	28.60	qfq	7,602,700	216,801,359	-0.10%
2026-06-10	29.30	29.41	28.34	28.63	28.63	qfq	6,957,397	199,758,140	-3.44%
2026-06-09	29.79	29.88	29.01	29.65	29.65	qfq	5,464,054	160,560,868	0.24%
2026-06-08	30.45	30.70	29.39	29.58	29.58	qfq	8,609,488	258,457,370	-5.16%
2026-06-05	31.07	31.55	30.32	31.19	31.19	qfq	6,711,933	208,124,365	0.71%
2026-06-04	31.99	31.99	30.80	30.97	30.97	qfq	6,532,097	203,958,567	-3.19%
2026-06-03	31.66	32.50	31.58	31.99	31.99	qfq	6,400,048	205,576,330	-0.12%
2026-06-02	31.94	32.18	31.40	32.03	31.73	qfq	6,464,759	205,462,536	0.31%
2026-06-01	31.77	32.18	31.66	31.93	31.63	qfq	5,792,359	184,804,339	0.06%
2026-05-29	33.39	33.48	31.73	31.91	31.61	qfq	10,725,644	345,721,549	-4.43%
2026-05-28	31.80	33.80	31.58	33.39	33.08	qfq	13,218,836	432,810,524	4.97%
2026-05-27	32.60	33.05	31.54	31.81	31.51	qfq	7,634,727	245,191,058	-2.78%
2026-05-26	33.07	33.07	32.16	32.72	32.41	qfq	9,703,792	314,795,464	-1.62%
2026-05-25	33.40	33.88	32.80	33.26	32.95	qfq	7,850,778	260,834,323	0.39%
2026-05-22	32.90	33.27	32.38	33.13	32.82	qfq	7,990,932	262,421,775	1.38%
2026-05-21	33.37	34.03	32.59	32.68	32.37	qfq	10,373,319	346,550,314	-2.10%
2026-05-20	33.50	33.94	32.92	33.38	33.07	qfq	7,616,973	254,402,126	-1.04%
2026-05-19	34.13	34.14	33.20	33.73	33.41	qfq	7,017,597	235,365,587	-1.23%
2026-05-18	33.70	34.50	33.12	34.15	33.83	qfq	7,535,015	256,201,636	1.16%
2026-05-15	34.48	34.65	33.55	33.76	33.44	qfq	9,173,569	311,545,485	-1.86%
2026-05-14	35.88	35.93	34.40	34.40	34.08	qfq	11,870,596	414,309,798	-4.12%
2026-05-13	35.20	36.16	35.18	35.88	35.54	qfq	10,151,097	364,313,481	0.90%
2026-05-12	36.40	36.40	35.29	35.56	35.23	qfq	10,799,205	384,666,389	-1.77%
2026-05-11	36.00	36.27	35.70	36.20	35.86	qfq	15,657,678	563,637,270	1.77%
2026-05-08	35.13	35.66	34.85	35.57	35.24	qfq	10,916,439	384,965,888	1.25%
2026-05-07	34.70	35.25	34.50	35.13	34.80	qfq	9,813,603	342,858,311	1.86%
2026-05-06	33.50	34.53	33.50	34.49	34.17	qfq	11,379,448	389,306,119	3.23%
2026-04-30	33.62	33.85	33.18	33.41	33.10	qfq	7,342,751	245,181,614	-0.60%
2026-04-29	33.17	33.63	33.00	33.61	33.30	qfq	7,786,178	259,654,029	1.33%
2026-04-28	34.31	34.34	32.98	33.17	32.86	qfq	13,250,098	441,391,972	-5.36%
2026-04-27	34.77	35.06	34.40	35.05	34.72	qfq	7,518,989	261,106,773	0.20%
2026-04-24	35.00	35.16	34.60	34.98	34.65	qfq	7,333,807	255,829,116	-0.63%
2026-04-23	36.80	36.88	35.04	35.20	34.87	qfq	13,115,290	467,063,682	-3.38%
2026-04-22	35.50	36.62	35.24	36.43	36.09	qfq	14,055,155	508,628,342	2.59%
2026-04-21	35.68	36.16	35.07	35.51	35.18	qfq	13,661,588	487,301,240	0.59%
2026-04-20	34.89	35.38	34.80	35.30	34.97	qfq	9,853,537	346,729,810	1.50%
2026-04-17	34.50	34.96	34.43	34.78	34.45	qfq	5,810,703	202,034,561	0.46%
2026-04-16	34.43	34.69	34.22	34.62	34.30	qfq	5,845,753	201,656,326	0.93%
2026-04-15	34.71	35.14	34.22	34.30	33.98	qfq	7,326,844	254,119,119	-0.69%
2026-04-14	34.35	34.59	34.21	34.54	34.22	qfq	6,626,806	227,896,351	1.50%
2026-04-13	34.00	34.20	33.83	34.03	33.71	qfq	5,714,431	194,386,960	-0.15%
2026-04-10	34.30	34.77	34.08	34.08	33.76	qfq	6,077,079	209,050,702	0.06%
2026-04-09	34.27	34.51	33.99	34.06	33.74	qfq	5,419,208	185,470,763	-1.76%
2026-04-08	33.61	34.67	33.52	34.67	34.35	qfq	10,507,572	359,965,116	5.19%
2026-04-07	32.78	33.08	32.62	32.96	32.65	qfq	4,669,405	153,553,731	0.67%
2026-04-03	33.48	33.59	32.72	32.74	32.43	qfq	4,720,566	155,822,583	-1.62%
2026-04-02	33.82	33.97	33.01	33.28	32.97	qfq	6,303,376	210,814,745	-2.23%
2026-04-01	34.16	34.29	33.67	34.04	33.72	qfq	5,755,258	195,288,897	1.28%
2026-03-31	33.90	34.35	33.48	33.61	33.30	qfq	7,142,919	242,323,185	-1.35%
2026-03-30	33.02	34.20	32.86	34.07	33.75	qfq	8,757,494	294,121,107	1.61%
2026-03-27	32.43	33.67	32.36	33.53	33.22	qfq	8,331,034	276,709,510	1.67%
2026-03-26	33.11	33.38	32.66	32.98	32.67	qfq	7,318,210	241,629,065	-0.36%
2026-03-25	33.20	33.33	32.72	33.10	32.79	qfq	8,705,064	287,083,171	2.32%
2026-03-24	31.84	32.48	31.40	32.35	32.05	qfq	10,241,785	326,841,875	3.52%
2026-03-23	32.71	32.87	31.02	31.25	30.96	qfq	13,922,132	445,872,466	-6.63%
2026-03-20	34.49	34.76	33.36	33.47	33.16	qfq	10,287,475	349,967,876	-2.53%
2026-03-19	35.07	35.29	34.15	34.34	34.02	qfq	9,630,146	333,597,771	-3.73%
2026-03-18	35.62	35.90	35.05	35.67	35.34	qfq	7,393,325	262,091,518	0.48%
2026-03-17	36.26	36.56	35.40	35.50	35.17	qfq	8,871,707	320,074,362	-1.88%
2026-03-16	37.10	37.31	35.55	36.18	35.84	qfq	12,276,840	443,405,299	-2.40%
2026-03-13	38.20	38.22	37.00	37.07	36.72	qfq	11,138,735	418,445,780	-3.49%
2026-03-12	39.20	39.20	38.16	38.41	38.05	qfq	9,731,752	375,335,696	-2.17%
2026-03-11	40.23	40.56	39.25	39.26	38.89	qfq	10,809,851	429,849,748	-1.21%
2026-03-10	39.50	40.29	39.37	39.74	39.37	qfq	9,899,239	393,389,819	1.46%
2026-03-09	39.49	39.49	37.94	39.17	38.80	qfq	17,819,917	688,445,539	-2.88%
2026-03-06	40.15	41.54	39.56	40.33	39.95	qfq	14,575,663	592,435,400	-0.37%
2026-03-05	41.20	41.33	40.02	40.48	40.10	qfq	14,336,727	582,522,723	-0.07%
2026-03-04	39.49	41.86	39.03	40.51	40.13	qfq	17,941,837	730,968,146	-0.27%
2026-03-03	43.92	43.92	40.33	40.62	40.24	qfq	32,677,258	1,364,020,091	-7.53%
2026-03-02	45.40	45.40	42.53	43.93	43.52	qfq	44,900,818	1,948,541,270	-0.95%
2026-02-27	40.16	44.35	40.16	44.35	43.93	qfq	44,923,684	1,959,291,432	10.00%
2026-02-26	40.25	40.65	39.78	40.32	39.94	qfq	12,648,254	509,782,601	0.67%
2026-02-25	39.27	40.49	39.10	40.05	39.67	qfq	17,785,942	710,452,583	2.69%
2026-02-24	38.68	39.83	38.41	39.00	38.63	qfq	14,286,171	559,596,282	2.69%
2026-02-13	38.80	38.88	37.82	37.98	37.62	qfq	12,883,493	494,013,528	-3.51%
2026-02-12	37.60	40.12	37.50	39.36	38.99	qfq	24,950,836	980,279,209	4.90%
2026-02-11	37.53	38.22	37.32	37.52	37.17	qfq	8,700,718	329,434,541	-0.11%
2026-02-10	38.01	38.03	37.26	37.56	37.21	qfq	9,057,715	340,741,225	-1.18%
2026-02-09	38.25	38.53	37.77	38.01	37.65	qfq	8,947,205	341,356,498	0.96%
2026-02-06	37.90	38.50	37.64	37.65	37.30	qfq	9,098,277	345,507,339	-1.98%
2026-02-05	37.97	39.04	37.61	38.41	38.05	qfq	11,849,953	454,535,783	0.39%
2026-02-04	39.17	39.17	37.85	38.26	37.90	qfq	11,679,038	447,930,757	-1.62%
2026-02-03	37.73	38.93	37.09	38.89	38.53	qfq	18,163,138	692,556,107	4.80%
2026-02-02	37.69	38.56	36.99	37.11	36.76	qfq	14,997,762	565,276,212	-3.21%
2026-01-30	38.90	39.31	37.20	38.34	37.98	qfq	25,895,101	988,180,262	-4.08%
2026-01-29	42.98	42.98	39.76	39.97	39.60	qfq	40,150,625	1,630,752,754	-6.17%
2026-01-28	40.84	42.98	39.84	42.60	42.20	qfq	39,435,311	1,646,458,873	4.41%
2026-01-27	40.33	42.20	40.06	40.80	40.42	qfq	23,907,333	978,084,313	0.49%
2026-01-26	41.25	42.30	40.25	40.60	40.22	qfq	29,537,724	1,216,649,947	-1.36%
2026-01-23	40.85	41.39	40.03	41.16	40.77	qfq	22,819,787	933,045,769	2.06%
2026-01-22	39.17	40.59	39.00	40.33	39.95	qfq	20,762,611	832,957,488	2.80%
2026-01-21	38.59	39.72	38.50	39.23	38.86	qfq	15,801,722	618,741,409	1.11%
2026-01-20	39.83	40.27	37.81	38.80	38.44	qfq	19,079,309	739,007,214	-2.32%
2026-01-19	38.50	40.65	37.90	39.72	39.35	qfq	24,784,114	977,710,413	3.17%
2026-01-16	38.68	39.98	38.26	38.50	38.14	qfq	22,377,084	871,671,024	1.05%
2026-01-15	38.06	38.50	37.60	38.10	37.74	qfq	17,205,422	654,288,626	-0.76%
2026-01-14	38.51	39.36	37.70	38.39	38.03	qfq	26,092,547	1,009,128,947	-0.23%
2026-01-13	41.32	41.40	38.21	38.48	38.12	qfq	37,962,728	1,481,329,828	-6.83%
2026-01-12	41.00	41.80	39.75	41.30	40.91	qfq	37,498,885	1,528,666,240	2.94%
2026-01-09	40.23	41.41	39.43	40.12	39.74	qfq	39,404,730	1,589,433,772	0.98%
2026-01-08	38.65	40.16	38.46	39.73	39.36	qfq	27,055,880	1,066,670,080	1.87%
2026-01-07	39.20	39.29	38.40	39.00	38.63	qfq	23,615,528	916,861,612	-1.37%
2026-01-06	38.58	39.86	38.54	39.54	39.17	qfq	29,736,386	1,167,247,584	1.83%
2026-01-05	39.77	39.90	38.04	38.83	38.47	qfq	35,838,382	1,393,227,963	-1.57%
2025-12-31	36.86	40.84	36.85	39.45	39.08	qfq	49,563,946	1,943,056,879	6.25%
2025-12-30	38.26	38.38	36.75	37.13	36.78	qfq	30,044,869	1,119,574,565	-3.31%
2025-12-29	38.10	40.04	38.09	38.40	38.04	qfq	38,646,036	1,504,753,815	1.35%
2025-12-26	36.52	39.75	36.52	37.89	37.54	qfq	39,765,575	1,527,984,967	2.99%
2025-12-25	35.87	37.34	35.77	36.79	36.45	qfq	31,929,088	1,171,613,308	2.37%
2025-12-24	35.16	36.32	35.15	35.94	35.60	qfq	23,151,811	828,657,605	0.96%
2025-12-23	35.68	36.54	35.17	35.60	35.27	qfq	31,031,440	1,112,511,157	0.00%
2025-12-22	36.27	36.88	35.15	35.60	35.27	qfq	31,994,145	1,140,093,106	-1.68%
2025-12-19	34.77	36.90	34.51	36.21	35.87	qfq	55,642,284	1,992,834,845	4.02%
2025-12-18	31.98	35.50	31.98	34.81	34.48	qfq	50,725,950	1,760,855,590	7.87%
2025-12-17	32.41	32.57	31.60	32.27	31.97	qfq	10,321,183	330,891,553	-0.86%
2025-12-16	33.09	33.09	32.28	32.55	32.25	qfq	11,408,632	371,326,026	-2.54%
2025-12-15	33.27	33.93	32.90	33.40	33.09	qfq	17,416,351	581,280,294	0.45%
2025-12-12	32.90	33.36	32.62	33.25	32.94	qfq	15,471,791	511,729,282	1.68%
2025-12-11	32.89	33.15	32.53	32.70	32.39	qfq	9,062,203	297,657,020	-0.58%
2025-12-10	32.94	33.30	32.38	32.89	32.58	qfq	7,879,843	257,466,218	1.42%
2025-12-09	32.51	32.96	32.16	32.43	32.13	qfq	9,959,099	323,285,933	-1.01%
2025-12-08	32.55	33.61	32.53	32.76	32.45	qfq	19,906,888	656,701,569	2.02%
2025-12-05	31.02	32.14	31.02	32.11	31.81	qfq	11,816,109	375,200,914	3.15%
2025-12-04	31.22	31.34	30.95	31.13	30.84	qfq	3,975,601	123,892,105	-0.29%
2025-12-03	31.05	31.48	30.82	31.22	30.93	qfq	5,822,970	181,526,870	0.68%
2025-12-02	31.26	31.27	30.92	31.01	30.72	qfq	3,618,381	112,334,607	-1.40%
2025-12-01	31.05	31.73	31.05	31.45	31.16	qfq	7,005,534	219,824,264	1.62%
2025-11-28	30.79	31.16	30.68	30.95	30.66	qfq	3,973,104	123,048,837	0.49%
2025-11-27	30.80	31.05	30.66	30.80	30.51	qfq	4,901,047	151,175,470	-0.61%
2025-11-26	31.27	32.11	30.96	30.99	30.70	qfq	5,857,766	183,768,420	-0.19%
2025-11-25	31.11	31.28	30.90	31.05	30.76	qfq	5,883,402	182,998,700	-0.35%
2025-11-24	30.97	31.28	30.60	31.16	30.87	qfq	7,177,508	221,864,907	1.07%
2025-11-21	32.23	32.23	30.83	30.83	30.54	qfq	13,391,276	419,806,449	-5.46%
2025-11-20	32.53	32.98	32.47	32.61	32.30	qfq	8,778,575	287,231,527	0.03%
2025-11-19	32.30	32.78	32.14	32.60	32.29	qfq	7,993,710	259,421,926	0.49%
2025-11-18	32.90	32.96	32.03	32.44	32.14	qfq	10,351,300	335,340,027	-1.58%
2025-11-17	32.25	33.20	32.14	32.96	32.65	qfq	14,318,984	469,060,285	2.52%
2025-11-14	32.57	32.65	32.14	32.15	31.85	qfq	6,149,407	199,299,196	-1.77%
2025-11-13	32.27	32.90	32.22	32.73	32.42	qfq	9,517,857	311,279,366	1.43%
2025-11-12	32.41	32.58	31.92	32.27	31.97	qfq	7,787,725	250,963,296	-0.71%
2025-11-11	32.62	32.84	32.34	32.50	32.20	qfq	7,779,252	253,180,954	-0.37%
2025-11-10	32.98	33.00	32.40	32.62	32.31	qfq	7,979,808	260,115,299	-0.73%
2025-11-07	32.28	32.94	32.21	32.86	32.55	qfq	10,589,271	346,834,423	1.11%
2025-11-06	32.04	32.75	32.04	32.50	32.20	qfq	9,062,234	294,542,316	1.03%
2025-11-05	31.55	32.44	31.37	32.17	31.87	qfq	8,349,737	266,579,665	1.16%
2025-11-04	32.28	32.50	31.70	31.80	31.50	qfq	6,938,654	222,749,643	-1.52%
2025-11-03	32.44	32.97	31.60	32.29	31.99	qfq	7,607,858	244,722,846	0.78%
2025-10-31	32.23	32.56	31.85	32.04	31.74	qfq	7,274,069	234,490,009	-0.65%
2025-10-30	32.07	32.65	32.06	32.25	31.95	qfq	8,301,900	268,431,317	-0.06%
2025-10-29	31.99	32.44	31.70	32.27	31.97	qfq	8,192,758	263,495,139	1.26%
2025-10-28	32.00	32.37	31.73	31.87	31.57	qfq	8,737,504	279,712,819	-2.06%
2025-10-27	32.25	32.68	32.15	32.54	32.24	qfq	9,058,998	294,081,170	1.43%
2025-10-24	31.85	32.39	31.85	32.08	31.78	qfq	6,166,866	197,749,002	0.72%
2025-10-23	31.67	31.95	31.22	31.85	31.55	qfq	5,696,000	179,432,346	-0.09%
2025-10-22	31.45	32.50	31.15	31.88	31.58	qfq	9,837,774	315,013,867	1.40%
2025-10-21	31.29	31.75	31.19	31.44	31.15	qfq	5,792,201	182,471,903	1.00%
2025-10-20	31.60	31.68	30.88	31.13	30.84	qfq	7,179,600	223,665,682	-0.67%
2025-10-17	32.30	32.78	31.24	31.34	31.05	qfq	8,345,033	266,229,310	-3.30%
2025-10-16	32.92	33.08	32.26	32.41	32.11	qfq	7,254,527	236,200,956	-2.03%
2025-10-15	33.01	33.15	32.36	33.08	32.77	qfq	9,428,675	308,812,856	0.33%
2025-10-14	33.37	33.80	32.69	32.97	32.66	qfq	15,084,428	500,907,272	0.03%
2025-10-13	31.62	33.16	31.61	32.96	32.65	qfq	10,374,175	338,200,187	0.27%
2025-10-10	32.95	33.15	32.70	32.87	32.56	qfq	10,013,300	329,178,786	-0.96%
2025-10-09	32.75	33.20	32.60	33.19	32.88	qfq	18,041,858	594,657,988	2.03%
2025-09-30	31.60	32.56	31.60	32.53	32.23	qfq	14,601,045	471,710,419	3.01%
2025-09-29	31.42	31.58	30.92	31.58	31.28	qfq	6,192,965	194,252,346	1.22%
2025-09-26	31.06	31.50	31.00	31.20	30.91	qfq	5,705,247	178,633,927	0.22%
2025-09-25	31.31	31.50	31.00	31.13	30.84	qfq	6,666,181	208,250,021	-0.57%
2025-09-24	30.83	31.32	30.81	31.31	31.02	qfq	5,182,821	161,441,758	0.74%
2025-09-23	31.05	31.19	30.43	31.08	30.79	qfq	5,732,500	176,024,122	0.42%
2025-09-22	31.17	31.45	30.77	30.95	30.66	qfq	6,711,402	208,136,629	-1.99%
2025-09-19	30.68	31.58	30.46	31.58	31.28	qfq	10,101,058	311,780,419	3.03%
2025-09-18	31.20	31.20	30.45	30.65	30.36	qfq	9,401,994	290,459,265	-1.76%
2025-09-17	31.20	31.38	31.01	31.20	30.91	qfq	6,649,309	207,464,537	-0.13%
2025-09-16	31.51	31.65	31.01	31.24	30.95	qfq	7,643,910	238,786,557	-0.83%
2025-09-15	32.16	32.26	31.48	31.50	31.20	qfq	8,912,545	282,136,006	-2.02%
2025-09-12	31.78	32.47	31.68	32.15	31.85	qfq	10,156,446	325,959,305	1.20%
2025-09-11	31.39	31.78	31.12	31.77	31.47	qfq	7,315,179	230,317,288	0.95%
2025-09-10	31.83	31.90	31.38	31.47	31.18	qfq	6,186,937	195,487,691	-1.16%
2025-09-09	31.87	32.12	31.51	31.84	31.54	qfq	7,435,745	236,424,361	0.06%
2025-09-08	31.70	32.15	31.61	31.82	31.52	qfq	7,532,583	240,151,660	0.66%
2025-09-05	31.05	31.62	31.00	31.61	31.31	qfq	7,573,300	237,591,350	2.00%
2025-09-04	31.50	31.76	30.65	30.99	30.70	qfq	9,872,716	307,606,937	-1.71%
2025-09-03	32.85	33.02	31.43	31.53	31.23	qfq	12,523,406	400,314,413	-4.11%
2025-09-02	33.00	33.19	32.40	32.88	32.57	qfq	12,201,906	399,506,456	-0.51%
2025-09-01	33.12	33.14	32.68	33.05	32.74	qfq	13,158,900	433,170,123	0.36%
2025-08-29	32.45	32.97	32.25	32.93	32.62	qfq	13,475,338	440,968,269	1.48%
2025-08-28	32.10	32.68	31.56	32.45	32.15	qfq	13,305,227	428,683,248	1.06%
2025-08-27	32.99	33.08	32.10	32.11	31.81	qfq	14,107,490	461,091,197	-2.49%
2025-08-26	33.49	33.49	32.75	32.93	32.62	qfq	18,503,541	609,895,944	-2.75%
2025-08-25	33.27	34.05	33.27	33.86	33.54	qfq	18,848,679	636,257,203	1.90%
2025-08-22	33.24	33.49	33.05	33.23	32.92	qfq	11,399,395	378,992,341	0.42%
2025-08-21	33.50	33.59	32.90	33.09	32.78	qfq	12,601,684	418,441,115	-0.84%
2025-08-20	32.80	33.85	32.70	33.37	33.06	qfq	18,255,104	609,948,037	1.43%
2025-08-19	33.32	33.53	32.73	32.90	32.59	qfq	15,747,632	520,056,448	-1.50%
2025-08-18	33.08	33.67	32.55	33.40	33.09	qfq	28,496,693	946,860,641	4.38%
2025-08-15	31.49	32.08	31.35	32.00	31.70	qfq	8,986,490	286,673,642	1.39%
2025-08-14	32.16	32.17	31.48	31.56	31.26	qfq	9,147,201	291,205,181	-1.87%
2025-08-13	31.81	32.33	31.77	32.16	31.86	qfq	11,011,297	352,649,069	1.13%
2025-08-12	32.01	32.05	31.52	31.80	31.50	qfq	9,350,601	296,638,935	-0.78%
2025-08-11	31.93	32.23	31.82	32.05	31.75	qfq	9,960,913	319,229,009	0.41%
2025-08-08	31.93	32.38	31.82	31.92	31.62	qfq	10,001,511	320,796,394	-0.09%
2025-08-07	33.06	33.08	31.74	31.95	31.65	qfq	14,390,800	460,673,005	-2.05%
2025-08-06	31.72	33.46	31.60	32.62	32.31	qfq	25,753,410	843,120,302	3.56%
2025-08-05	31.57	31.64	31.34	31.50	31.20	qfq	6,374,950	200,627,873	-0.03%
2025-08-04	30.69	31.58	30.62	31.51	31.21	qfq	8,102,549	252,518,701	2.54%
2025-08-01	30.98	30.99	30.56	30.73	30.44	qfq	6,627,800	203,727,673	-0.55%
2025-07-31	31.60	31.75	30.80	30.90	30.61	qfq	11,298,607	352,639,138	-2.80%
2025-07-30	32.16	32.49	31.50	31.79	31.49	qfq	10,056,750	321,325,291	-0.81%
2025-07-29	31.80	32.13	31.63	32.05	31.75	qfq	8,351,464	266,019,250	0.60%
2025-07-28	31.87	32.03	31.51	31.86	31.56	qfq	7,759,771	246,695,638	-0.53%
2025-07-25	32.20	32.20	31.76	32.03	31.73	qfq	10,643,611	340,037,678	-0.68%
2025-07-24	31.23	32.25	31.15	32.25	31.95	qfq	15,170,410	484,153,651	3.23%
2025-07-23	31.73	31.73	31.12	31.24	30.95	qfq	9,833,461	309,012,145	-2.68%
2025-07-22	31.70	32.19	31.60	32.10	31.41	qfq	12,185,345	389,665,387	0.98%
2025-07-21	31.70	31.85	31.49	31.79	31.11	qfq	10,321,800	326,961,864	0.44%
2025-07-18	31.10	31.67	31.09	31.65	30.97	qfq	12,279,828	385,864,546	1.64%
2025-07-17	31.23	31.23	30.91	31.14	30.47	qfq	6,894,098	214,238,112	0.26%
2025-07-16	30.67	31.16	30.62	31.06	30.40	qfq	5,948,540	183,670,373	1.11%
2025-07-15	30.90	31.28	30.51	30.72	30.06	qfq	6,661,071	204,847,486	-0.74%
2025-07-14	31.26	31.26	30.94	30.95	30.29	qfq	6,042,813	187,654,270	-0.90%
2025-07-11	30.88	31.50	30.73	31.23	30.56	qfq	11,880,649	370,297,258	1.30%
2025-07-10	30.45	30.84	30.41	30.83	30.17	qfq	7,086,551	217,219,748	1.21%
2025-07-09	30.84	30.91	30.33	30.46	29.81	qfq	8,093,501	247,769,578	-1.20%
2025-07-08	30.78	30.94	30.66	30.83	30.17	qfq	6,762,042	208,359,506	0.46%
2025-07-07	30.63	30.89	30.52	30.69	30.03	qfq	5,619,200	172,615,435	0.20%
2025-07-04	31.03	31.16	30.50	30.63	29.97	qfq	11,816,801	363,188,128	-1.80%
2025-07-03	31.50	31.86	31.00	31.19	30.52	qfq	14,108,669	441,583,336	-0.70%
2025-07-02	32.57	32.77	31.33	31.41	30.74	qfq	29,610,813	952,322,900	-0.63%
2025-07-01	31.31	31.78	31.20	31.61	30.93	qfq	12,532,359	394,973,562	0.57%
2025-06-30	31.13	31.50	31.00	31.43	30.76	qfq	12,650,449	396,620,477	1.35%
2025-06-27	30.88	31.30	30.80	31.01	30.35	qfq	10,383,654	322,549,981	0.36%
2025-06-26	30.68	31.39	30.59	30.90	30.24	qfq	18,308,509	569,556,583	1.01%
2025-06-25	29.56	30.85	29.50	30.59	29.94	qfq	19,353,925	588,373,119	3.87%
2025-06-24	29.26	29.51	29.05	29.45	28.82	qfq	5,780,934	169,684,453	0.86%
2025-06-23	29.00	29.26	28.85	29.20	28.58	qfq	3,685,700	107,236,051	0.86%
2025-06-20	29.27	29.34	28.95	28.95	28.33	qfq	5,351,970	155,860,540	-1.09%
2025-06-19	29.79	29.79	29.14	29.27	28.64	qfq	7,023,940	206,549,853	-2.04%
2025-06-18	29.95	30.00	29.57	29.88	29.24	qfq	5,257,767	156,613,101	-0.47%
2025-06-17	29.65	30.47	29.60	30.02	29.38	qfq	8,374,117	252,002,183	1.04%
2025-06-16	29.89	30.03	29.58	29.71	29.07	qfq	7,303,486	217,534,167	-0.57%
2025-06-13	30.07	30.28	29.73	29.88	29.24	qfq	7,773,635	232,944,268	-0.07%
2025-06-12	30.15	30.19	29.85	29.90	29.26	qfq	5,446,007	163,127,653	-1.19%
2025-06-11	30.11	30.51	30.10	30.26	29.61	qfq	6,738,100	204,071,514	0.80%
2025-06-10	30.45	30.49	29.81	30.02	29.38	qfq	7,677,621	231,420,497	-1.41%
2025-06-09	29.97	30.68	29.81	30.45	29.80	qfq	11,971,615	362,351,267	1.91%
2025-06-06	29.60	30.06	29.58	29.88	29.24	qfq	8,901,997	265,768,688	1.22%
2025-06-05	29.72	29.72	29.46	29.52	28.89	qfq	5,435,661	160,644,976	-0.57%
2025-06-04	29.41	29.75	29.41	29.69	29.05	qfq	5,903,315	174,997,799	1.02%
2025-06-03	29.30	29.58	29.25	29.39	28.76	qfq	6,112,492	179,828,152	0.20%
2025-05-30	29.41	29.55	29.09	29.33	28.70	qfq	5,422,835	158,939,587	-0.24%
2025-05-29	29.25	29.52	29.04	29.40	28.77	qfq	6,657,845	195,527,143	0.58%
2025-05-28	29.00	29.78	28.96	29.23	28.60	qfq	6,204,341	181,828,469	0.69%
2025-05-27	29.39	29.39	28.90	29.03	28.41	qfq	4,445,100	129,059,114	-1.26%
2025-05-26	29.16	29.40	29.02	29.40	28.77	qfq	4,358,333	127,456,339	1.31%
2025-05-23	29.30	29.58	29.00	29.02	28.40	qfq	4,621,596	135,361,365	-1.02%
2025-05-22	29.82	29.84	29.29	29.32	28.69	qfq	6,660,244	196,604,450	-1.94%
2025-05-21	29.86	29.98	29.60	29.90	29.26	qfq	5,884,806	175,283,301	0.17%
2025-05-20	29.81	29.97	29.63	29.85	29.21	qfq	4,879,800	145,444,673	0.00%
2025-05-19	30.21	30.28	29.72	29.85	29.21	qfq	5,904,300	176,323,625	-1.00%
2025-05-16	29.64	30.41	29.61	30.15	29.50	qfq	9,702,802	292,676,992	1.41%
2025-05-15	30.23	30.29	29.67	29.73	29.09	qfq	8,294,600	248,181,813	-1.75%
2025-05-14	30.30	30.51	30.10	30.26	29.61	qfq	8,002,700	242,489,788	-0.20%
2025-05-13	31.30	31.33	30.23	30.32	29.67	qfq	12,394,234	379,086,315	-2.07%
2025-05-12	30.49	31.51	30.36	30.96	30.30	qfq	17,355,799	538,472,946	2.38%
2025-05-09	30.90	30.98	30.13	30.24	29.59	qfq	8,786,701	267,025,069	-1.82%
2025-05-08	30.45	30.87	30.10	30.80	30.14	qfq	11,714,000	357,865,982	0.95%
2025-05-07	30.00	30.86	29.89	30.51	29.86	qfq	16,057,749	487,062,770	2.42%
2025-05-06	29.16	29.86	29.11	29.79	29.15	qfq	12,368,315	366,761,886	2.09%
2025-04-30	29.05	29.37	29.00	29.18	28.56	qfq	8,925,865	260,869,102	-0.17%
2025-04-29	29.31	29.52	28.75	29.23	28.60	qfq	22,908,123	669,407,319	-6.25%
2025-04-28	31.85	31.88	31.03	31.18	30.51	qfq	10,783,300	337,120,572	-1.73%
2025-04-25	31.36	32.30	31.08	31.73	31.05	qfq	20,437,510	649,016,665	0.76%
2025-04-24	31.89	31.89	31.36	31.49	30.82	qfq	9,702,665	306,093,712	-1.32%
2025-04-23	31.73	32.43	31.51	31.91	31.23	qfq	16,064,902	513,121,888	0.79%
2025-04-22	31.95	31.95	31.51	31.66	30.98	qfq	11,481,301	364,194,623	-0.91%
2025-04-21	31.08	32.00	30.86	31.95	31.27	qfq	16,966,560	538,307,688	3.30%
2025-04-18	30.70	31.27	30.46	30.93	30.27	qfq	11,787,736	365,325,979	0.59%
2025-04-17	30.26	31.39	30.15	30.75	30.09	qfq	12,144,300	375,240,107	1.15%
2025-04-16	30.85	31.18	30.05	30.40	29.75	qfq	10,703,100	326,698,234	-1.23%
2025-04-15	30.96	31.50	30.65	30.78	30.12	qfq	11,827,989	366,367,804	-0.61%
2025-04-14	31.52	31.70	30.86	30.97	30.31	qfq	15,816,718	494,718,890	-0.51%
2025-04-11	30.90	31.39	30.80	31.13	30.46	qfq	14,813,348	460,679,326	1.47%
2025-04-10	30.90	31.35	30.39	30.68	30.02	qfq	21,534,722	665,833,518	1.25%
2025-04-09	28.18	30.50	27.51	30.30	29.65	qfq	27,473,947	811,102,741	5.24%
2025-04-08	29.00	29.42	28.22	28.79	28.17	qfq	19,823,207	570,551,482	0.14%
2025-04-07	30.00	30.30	28.75	28.75	28.13	qfq	18,078,941	526,845,575	-9.99%
2025-04-03	32.10	32.39	31.70	31.94	31.26	qfq	12,125,532	388,243,318	-1.42%
2025-04-02	32.80	32.98	32.25	32.40	31.71	qfq	13,052,906	425,653,607	-1.28%
2025-04-01	33.12	33.59	32.72	32.82	32.12	qfq	17,414,539	575,738,409	-0.82%
2025-03-31	33.80	33.98	32.67	33.09	32.38	qfq	17,915,108	592,734,134	-2.10%
2025-03-28	34.30	34.45	33.70	33.80	33.08	qfq	17,750,668	602,655,091	-1.34%
2025-03-27	35.05	35.67	34.02	34.26	33.53	qfq	26,231,947	902,173,200	-2.67%
2025-03-26	35.00	36.62	35.00	35.20	34.45	qfq	30,782,690	1,102,784,765	-0.87%
2025-03-25	37.00	37.47	35.51	35.51	34.75	qfq	42,840,141	1,571,922,123	-7.48%
2025-03-24	36.68	38.86	35.78	38.38	37.56	qfq	52,924,726	1,971,971,155	4.63%
2025-03-21	35.92	39.08	35.89	36.68	35.89	qfq	67,388,518	2,514,465,969	2.43%
2025-03-20	33.82	36.60	33.50	35.81	35.04	qfq	51,458,365	1,815,443,698	5.23%
2025-03-19	34.28	35.18	33.70	34.03	33.30	qfq	36,113,648	1,238,713,615	-2.83%
2025-03-18	34.63	36.18	34.50	35.02	34.27	qfq	51,255,446	1,807,647,693	-0.88%
2025-03-17	36.80	38.05	35.03	35.33	34.57	qfq	76,964,593	2,794,003,833	-2.27%
2025-03-14	36.14	36.15	34.00	36.15	35.38	qfq	81,069,338	2,866,544,292	10.01%
2025-03-13	29.87	32.86	29.60	32.86	32.16	qfq	38,206,065	1,187,626,313	10.01%
2025-03-12	30.45	30.53	29.83	29.87	29.23	qfq	8,993,037	270,353,914	-1.39%
2025-03-11	29.89	30.44	29.69	30.29	29.64	qfq	10,503,600	316,468,190	0.90%
2025-03-10	30.23	30.36	29.82	30.02	29.38	qfq	13,086,100	393,025,759	0.54%
2025-03-07	28.80	30.38	28.71	29.86	29.22	qfq	19,892,162	595,011,181	3.68%
2025-03-06	28.64	28.88	28.39	28.80	28.18	qfq	6,451,918	184,991,153	0.59%
2025-03-05	28.48	28.89	28.21	28.63	28.02	qfq	6,521,246	186,240,790	0.53%
2025-03-04	27.77	28.51	27.67	28.48	27.87	qfq	7,137,200	201,541,105	2.67%
2025-03-03	27.45	28.25	27.45	27.74	27.15	qfq	7,573,239	211,563,233	1.31%
2025-02-28	28.10	28.29	27.32	27.38	26.79	qfq	8,950,200	248,445,785	-2.98%
2025-02-27	28.57	28.57	27.87	28.22	27.62	qfq	6,515,463	183,344,798	-1.23%
2025-02-26	28.31	28.59	28.20	28.57	27.96	qfq	5,568,417	158,402,884	0.78%
2025-02-25	28.39	29.21	27.98	28.35	27.74	qfq	8,045,452	229,335,913	-0.39%
2025-02-24	28.70	28.84	28.40	28.46	27.85	qfq	5,640,901	161,463,917	-1.08%
2025-02-21	28.80	28.88	28.52	28.77	28.15	qfq	6,220,593	178,526,479	0.03%
2025-02-20	28.45	28.90	28.38	28.76	28.14	qfq	6,044,352	173,299,899	1.13%
2025-02-19	28.20	28.44	28.01	28.44	27.83	qfq	5,529,700	156,226,002	1.14%
2025-02-18	28.83	28.84	27.95	28.12	27.52	qfq	8,041,509	228,295,774	-2.36%
2025-02-17	29.26	29.31	28.69	28.80	28.18	qfq	6,632,909	191,466,778	-1.37%
2025-02-14	29.15	29.36	29.07	29.20	28.58	qfq	4,877,750	142,480,548	0.00%
2025-02-13	29.71	29.79	29.11	29.20	28.58	qfq	7,343,601	215,716,723	-1.65%
2025-02-12	29.90	30.12	29.51	29.69	29.05	qfq	6,307,821	187,543,250	-1.20%
2025-02-11	30.43	30.59	29.96	30.05	29.41	qfq	4,364,216	131,524,405	-1.25%
2025-02-10	30.65	31.00	30.23	30.43	29.78	qfq	7,177,148	219,526,925	-1.58%
2025-02-07	29.78	31.10	29.47	30.92	30.26	qfq	12,856,779	393,854,920	3.83%
2025-02-06	29.30	29.78	28.90	29.78	29.14	qfq	6,382,758	187,503,341	1.57%
2025-02-05	29.28	29.58	28.81	29.32	28.69	qfq	5,782,226	168,970,613	0.69%
2025-01-27	28.99	29.52	28.99	29.12	28.50	qfq	4,210,426	123,191,430	0.59%
2025-01-24	29.65	29.86	28.88	28.95	28.33	qfq	6,769,411	198,054,458	-2.33%
2025-01-23	29.96	30.26	29.64	29.64	29.01	qfq	6,789,730	203,654,343	-0.74%
2025-01-22	29.55	30.10	29.48	29.86	29.22	qfq	9,043,603	269,935,851	0.71%
2025-01-21	28.66	29.67	28.62	29.65	29.02	qfq	9,564,209	280,586,990	3.56%
2025-01-20	27.95	29.00	27.87	28.63	28.02	qfq	6,236,400	178,153,850	2.69%
2025-01-17	27.53	28.15	27.41	27.88	27.28	qfq	3,702,978	102,862,669	1.16%
2025-01-16	27.60	27.96	27.34	27.56	26.97	qfq	3,928,600	108,567,254	-0.04%
2025-01-15	27.80	27.87	27.46	27.57	26.98	qfq	3,875,821	106,831,385	-0.90%
2025-01-14	27.20	27.88	26.98	27.82	27.22	qfq	5,687,530	157,019,908	2.43%
2025-01-13	26.70	27.50	26.56	27.16	26.58	qfq	4,101,745	111,451,428	0.59%
2025-01-10	27.31	27.68	26.96	27.00	26.42	qfq	4,936,036	135,025,143	-1.14%
2025-01-09	26.60	27.46	26.55	27.31	26.73	qfq	6,182,731	167,342,552	2.25%
2025-01-08	27.23	27.23	26.26	26.71	26.14	qfq	4,705,606	125,609,964	-1.91%
2025-01-07	27.06	27.30	26.85	27.23	26.65	qfq	3,204,942	86,809,876	0.63%
2025-01-06	27.11	27.56	26.79	27.06	26.48	qfq	4,393,557	119,195,654	0.04%
2025-01-03	27.45	27.99	26.90	27.05	26.47	qfq	5,078,622	139,400,008	-1.28%
2025-01-02	28.48	28.50	27.18	27.40	26.81	qfq	6,209,306	172,798,006	-3.69%
2024-12-31	29.16	29.22	28.45	28.45	27.84	qfq	4,335,107	124,559,244	-2.47%
2024-12-30	29.22	29.49	28.98	29.17	28.55	qfq	5,284,630	154,173,254	-0.68%
2024-12-27	29.54	29.92	29.34	29.37	28.74	qfq	5,740,429	170,102,586	0.89%
2024-12-26	28.91	29.40	28.91	29.11	28.49	qfq	3,269,393	95,540,866	0.76%
2024-12-25	29.40	29.47	28.67	28.89	28.27	qfq	3,996,148	115,859,904	-1.73%
2024-12-24	29.32	29.82	29.17	29.40	28.77	qfq	4,193,226	123,330,002	0.27%
2024-12-23	30.17	30.22	29.23	29.32	28.69	qfq	5,316,400	157,805,668	-2.82%
2024-12-20	28.97	30.21	28.89	30.17	29.52	qfq	10,427,949	310,277,911	3.86%
2024-12-19	28.28	29.10	28.18	29.05	28.43	qfq	4,461,777	127,666,039	1.33%
2024-12-18	28.67	28.89	28.63	28.67	28.06	qfq	2,613,059	75,146,544	0.03%
2024-12-17	28.60	29.01	28.58	28.66	28.05	qfq	3,304,002	95,101,457	-0.35%
2024-12-16	28.93	29.12	28.60	28.76	28.14	qfq	3,626,525	104,432,254	-0.59%
2024-12-13	29.69	29.69	28.93	28.93	28.31	qfq	6,532,719	190,178,673	-2.66%
2024-12-12	29.69	29.91	29.55	29.72	29.08	qfq	4,817,791	143,224,401	0.24%
2024-12-11	29.59	29.76	29.36	29.65	29.02	qfq	4,069,140	120,471,071	0.17%
2024-12-10	30.13	30.22	29.49	29.60	28.97	qfq	5,356,363	160,137,369	0.68%
2024-12-09	29.75	30.14	29.35	29.40	28.77	qfq	5,182,506	154,024,599	-1.21%
2024-12-06	28.90	29.88	28.83	29.76	29.12	qfq	7,446,077	219,257,081	2.66%
2024-12-05	28.78	29.04	28.68	28.99	28.37	qfq	5,049,558	145,669,008	0.17%
2024-12-04	29.26	29.42	28.80	28.94	28.32	qfq	4,393,401	127,697,358	-0.72%
2024-12-03	29.26	29.38	28.79	29.15	28.53	qfq	4,977,772	144,600,515	-0.68%
2024-12-02	28.88	29.37	28.86	29.35	28.72	qfq	4,956,544	144,806,002	1.10%
2024-11-29	28.58	29.34	28.36	29.03	28.41	qfq	5,855,900	169,409,410	1.43%
2024-11-28	29.10	29.37	28.58	28.62	28.01	qfq	5,161,700	149,327,794	-2.29%
2024-11-27	28.71	29.31	27.97	29.29	28.66	qfq	6,262,994	179,163,393	1.70%
2024-11-26	29.26	29.37	28.70	28.80	28.18	qfq	4,735,000	137,233,632	-1.91%
2024-11-25	29.80	30.19	28.90	29.36	28.73	qfq	6,243,600	184,419,667	-0.61%
2024-11-22	31.27	31.29	29.45	29.54	28.91	qfq	8,350,744	253,262,010	-5.65%
2024-11-21	31.09	31.76	30.95	31.31	30.64	qfq	5,050,629	158,294,148	0.35%
2024-11-20	31.10	31.38	30.88	31.20	30.53	qfq	4,485,989	139,575,789	-0.29%
2024-11-19	30.30	31.38	30.30	31.29	30.62	qfq	6,197,594	190,819,492	3.27%
2024-11-18	30.54	30.87	30.09	30.30	29.65	qfq	6,036,039	183,985,269	-0.79%
2024-11-15	31.69	31.82	30.50	30.54	29.89	qfq	7,300,710	227,451,177	-3.63%
2024-11-14	32.66	33.45	31.60	31.69	31.01	qfq	9,067,844	292,451,173	-2.94%
2024-11-13	32.60	33.25	32.15	32.65	31.95	qfq	8,592,496	280,545,573	-0.03%
2024-11-12	32.88	33.35	32.30	32.66	31.96	qfq	10,610,410	349,093,910	-0.67%
2024-11-11	32.07	32.99	31.92	32.88	32.18	qfq	10,230,555	333,973,672	2.30%
2024-11-08	32.46	32.95	32.04	32.14	31.45	qfq	9,465,342	307,683,545	-0.74%
2024-11-07	31.90	32.43	31.51	32.38	31.69	qfq	10,747,251	343,625,139	0.34%
2024-11-06	32.48	33.10	31.84	32.27	31.58	qfq	11,783,390	382,572,559	0.03%
2024-11-05	31.18	32.45	30.80	32.26	31.57	qfq	13,687,891	435,707,345	3.96%
2024-11-04	31.20	31.33	30.55	31.03	30.37	qfq	7,975,503	246,191,974	0.88%
2024-11-01	30.33	31.56	30.33	30.76	30.10	qfq	13,107,434	406,914,854	0.23%
2024-10-31	30.98	31.29	30.54	30.69	30.03	qfq	7,292,223	225,225,724	-0.65%
2024-10-30	30.62	31.42	30.61	30.89	30.23	qfq	6,174,989	191,270,815	0.52%
2024-10-29	32.00	32.00	30.72	30.73	30.07	qfq	13,658,353	424,364,459	-4.80%
2024-10-28	32.90	33.16	32.01	32.28	31.59	qfq	10,136,573	328,095,993	-1.82%
2024-10-25	32.35	33.25	32.24	32.88	32.18	qfq	5,993,800	196,923,386	1.54%
2024-10-24	33.06	33.06	32.10	32.38	31.69	qfq	5,295,667	171,576,979	-2.06%
2024-10-23	33.10	33.56	32.60	33.06	32.35	qfq	8,461,020	280,683,852	-0.93%
2024-10-22	33.30	33.87	32.85	33.37	32.66	qfq	8,855,512	295,582,553	0.45%
2024-10-21	32.78	33.61	32.30	33.22	32.51	qfq	11,067,221	366,261,683	2.75%
2024-10-18	30.89	32.99	30.47	32.33	31.64	qfq	12,227,942	390,886,785	4.93%
2024-10-17	31.00	31.80	30.77	30.81	30.15	qfq	7,633,121	238,775,660	-0.26%
2024-10-16	30.70	31.20	30.38	30.89	30.23	qfq	4,914,680	151,309,140	-0.03%
2024-10-15	31.05	32.06	30.70	30.90	30.24	qfq	7,547,401	236,668,396	-0.83%
2024-10-14	30.32	31.55	29.98	31.16	30.49	qfq	9,394,185	290,285,202	3.28%
2024-10-11	31.50	31.71	29.94	30.17	29.52	qfq	8,976,796	274,084,271	-4.83%
2024-10-10	31.50	32.55	31.39	31.70	31.02	qfq	12,142,348	388,375,672	0.79%
2024-10-09	33.60	33.71	31.36	31.45	30.78	qfq	15,439,600	502,315,844	-8.01%
2024-10-08	34.25	34.25	32.22	34.19	33.46	qfq	21,839,859	736,206,090	9.79%
2024-09-30	30.01	31.14	29.03	31.14	30.47	qfq	21,571,246	654,067,346	10.00%
2024-09-27	27.72	28.40	27.58	28.31	27.70	qfq	9,466,768	265,095,155	3.97%
2024-09-26	25.71	27.23	25.71	27.23	26.65	qfq	12,575,546	333,692,789	5.05%
2024-09-25	26.55	26.73	25.84	25.92	25.37	qfq	13,679,169	359,950,488	-1.63%
2024-09-24	25.78	26.50	25.54	26.35	25.79	qfq	6,734,500	176,083,351	2.65%
2024-09-23	25.90	26.10	25.49	25.67	25.12	qfq	3,672,800	94,427,746	-1.12%
2024-09-20	26.16	26.18	25.70	25.96	25.40	qfq	3,001,100	77,716,967	-0.88%
2024-09-19	25.96	26.65	25.63	26.19	25.63	qfq	4,488,100	117,702,600	1.24%
2024-09-18	25.90	26.36	25.54	25.87	25.32	qfq	3,049,110	78,938,873	-0.46%
2024-09-13	26.29	26.48	25.94	25.99	25.43	qfq	2,928,000	76,610,778	-0.99%
2024-09-12	26.63	26.70	26.22	26.25	25.69	qfq	2,148,047	56,740,203	-0.94%
2024-09-11	26.22	26.74	26.20	26.50	25.93	qfq	3,567,091	94,529,148	0.42%
2024-09-10	25.93	26.43	25.91	26.39	25.83	qfq	5,133,805	134,495,754	1.85%
2024-09-09	25.80	26.16	25.79	25.91	25.36	qfq	2,926,847	75,995,986	0.00%
2024-09-06	26.48	26.48	25.91	25.91	25.36	qfq	3,383,418	88,414,058	-1.71%
2024-09-05	26.40	26.70	26.18	26.36	25.80	qfq	5,435,000	143,533,051	-0.38%
2024-09-04	26.60	27.05	26.43	26.46	25.89	qfq	5,625,100	150,188,143	-1.05%
2024-09-03	26.20	27.24	26.15	26.74	26.17	qfq	7,600,259	203,862,111	2.10%
2024-09-02	26.66	26.66	26.18	26.19	25.63	qfq	5,105,300	134,512,194	-1.76%
2024-08-30	26.28	26.98	26.02	26.66	26.09	qfq	10,925,700	290,423,711	0.98%
2024-08-29	25.95	26.66	25.86	26.40	25.83	qfq	7,915,158	208,079,269	1.34%
2024-08-28	25.29	26.27	25.26	26.05	25.49	qfq	8,227,500	213,835,586	2.60%
2024-08-27	25.25	25.77	25.21	25.39	24.85	qfq	4,666,961	118,753,835	-0.35%
2024-08-26	25.15	25.58	25.00	25.48	24.93	qfq	5,667,558	143,618,196	1.68%
2024-08-23	25.08	25.28	24.61	25.06	24.52	qfq	6,297,800	157,075,686	-0.56%
2024-08-22	24.80	25.65	24.74	25.20	24.66	qfq	10,563,915	267,011,044	-0.04%
2024-08-21	24.22	25.28	24.04	25.21	24.33	qfq	9,804,783	243,902,719	3.11%
2024-08-20	24.00	25.20	23.98	24.45	23.59	qfq	10,236,500	252,429,245	2.69%
2024-08-19	23.75	24.02	23.70	23.81	22.98	qfq	2,589,813	61,782,863	0.25%
2024-08-16	24.48	24.58	23.71	23.75	22.92	qfq	3,829,623	92,050,794	-2.58%
2024-08-15	24.10	24.70	24.05	24.38	23.53	qfq	2,812,314	68,620,301	0.79%
2024-08-14	24.61	24.62	24.19	24.19	23.34	qfq	2,108,100	51,276,124	-1.39%
2024-08-13	24.53	24.82	24.38	24.53	23.67	qfq	1,797,301	44,172,002	0.49%
2024-08-12	24.65	24.66	24.27	24.41	23.56	qfq	2,183,314	53,418,189	-0.85%
2024-08-09	24.98	25.08	24.60	24.62	23.76	qfq	2,436,193	60,408,120	-0.57%
2024-08-08	25.09	25.09	24.66	24.76	23.89	qfq	3,192,200	79,332,681	-1.35%
2024-08-07	24.75	25.25	24.57	25.10	24.22	qfq	5,112,824	127,835,141	1.13%
2024-08-06	24.48	24.90	24.46	24.82	23.95	qfq	4,501,795	111,053,186	2.18%
2024-08-05	24.50	24.90	24.21	24.29	23.44	qfq	4,279,701	105,175,912	-1.26%
2024-08-02	24.55	24.97	24.46	24.60	23.74	qfq	3,278,301	81,090,543	-0.61%
2024-08-01	24.70	24.99	24.60	24.75	23.88	qfq	3,584,788	88,887,040	0.20%
2024-07-31	24.01	24.74	23.86	24.70	23.84	qfq	5,272,300	128,824,478	3.09%
2024-07-30	23.88	24.05	23.60	23.96	23.12	qfq	2,814,007	67,146,297	0.25%
2024-07-29	23.85	24.00	23.66	23.90	23.06	qfq	2,558,600	61,066,588	0.46%
2024-07-26	23.32	23.91	23.23	23.79	22.96	qfq	3,612,607	85,612,260	2.06%
2024-07-25	23.21	23.56	22.95	23.31	22.49	qfq	2,315,398	53,933,444	-0.04%
2024-07-24	23.23	23.67	23.14	23.32	22.50	qfq	2,816,085	65,711,100	0.17%
2024-07-23	24.21	24.21	23.27	23.28	22.47	qfq	4,138,000	97,901,754	-3.84%
2024-07-22	24.13	24.33	23.92	24.21	23.36	qfq	3,156,201	76,231,908	0.46%
2024-07-19	23.75	24.30	23.56	24.10	23.26	qfq	3,435,100	82,482,725	0.79%
2024-07-18	23.80	23.98	23.43	23.91	23.07	qfq	4,758,988	112,438,516	-0.17%
2024-07-17	24.25	24.26	23.78	23.95	23.11	qfq	3,813,100	91,333,311	-0.87%
2024-07-16	24.24	24.25	24.05	24.16	23.31	qfq	2,840,000	68,566,604	-0.37%
2024-07-15	24.44	24.46	24.15	24.25	23.40	qfq	3,050,181	73,988,503	-1.10%
2024-07-12	25.04	25.05	24.46	24.52	23.66	qfq	4,581,900	112,916,910	-1.92%
2024-07-11	24.83	25.06	24.70	25.00	24.13	qfq	5,299,443	131,945,868	2.67%
2024-07-10	24.50	24.87	24.29	24.35	23.50	qfq	3,764,562	92,630,631	-0.86%
2024-07-09	24.49	24.73	23.87	24.56	23.70	qfq	5,339,600	130,173,636	0.45%
2024-07-08	25.07	25.16	24.36	24.45	23.59	qfq	3,358,900	82,784,705	-2.82%
2024-07-05	24.55	25.22	24.20	25.16	24.28	qfq	4,496,001	111,412,773	2.57%
2024-07-04	25.27	25.37	24.45	24.53	23.67	qfq	3,798,000	94,147,298	-2.23%
2024-07-03	25.19	25.30	24.90	25.09	24.21	qfq	3,575,070	89,707,129	-0.40%
2024-07-02	25.85	25.85	25.08	25.19	24.31	qfq	4,559,792	115,808,383	-2.59%
2024-07-01	25.55	25.89	25.36	25.86	24.96	qfq	3,115,171	80,015,908	1.29%
2024-06-28	25.00	25.89	25.00	25.53	24.64	qfq	4,656,600	119,281,691	1.79%
2024-06-27	25.78	25.85	25.06	25.08	24.20	qfq	3,840,501	97,344,345	-3.24%
2024-06-26	25.22	25.93	24.98	25.92	25.01	qfq	3,371,833	85,968,103	2.49%
2024-06-25	25.44	25.64	25.13	25.29	24.41	qfq	3,124,653	79,307,789	-0.32%
2024-06-24	25.81	25.97	25.27	25.37	24.48	qfq	3,812,518	97,503,223	-2.69%
2024-06-21	26.12	26.48	26.03	26.07	25.16	qfq	2,965,443	77,675,017	-0.19%
2024-06-20	26.61	26.76	26.12	26.12	25.21	qfq	3,887,196	102,481,233	-2.28%
2024-06-19	27.35	27.36	26.73	26.73	25.79	qfq	4,159,830	112,007,013	-1.87%
2024-06-18	27.00	27.50	26.81	27.24	26.29	qfq	4,236,843	115,476,864	1.11%
2024-06-17	27.07	27.99	26.94	26.94	26.00	qfq	7,198,518	197,123,211	0.04%
2024-06-14	27.00	27.06	26.59	26.93	25.99	qfq	3,711,235	99,400,907	0.00%
2024-06-13	27.35	27.35	26.79	26.93	25.99	qfq	3,235,500	87,164,316	-1.14%
2024-06-12	27.03	27.48	26.97	27.24	26.29	qfq	4,056,548	110,713,770	0.67%
2024-06-11	26.75	27.21	26.10	27.06	26.11	qfq	4,910,855	130,758,759	0.86%
2024-06-07	27.18	27.27	26.67	26.83	25.89	qfq	3,840,858	103,331,069	-0.52%
2024-06-06	27.58	27.75	26.81	26.97	26.03	qfq	6,620,811	180,180,201	-2.21%
2024-06-05	27.40	28.15	27.21	27.58	26.62	qfq	6,775,750	188,811,821	0.04%
2024-06-04	26.70	27.67	26.66	27.57	26.61	qfq	5,924,824	161,826,935	2.34%
2024-06-03	27.69	27.69	26.76	26.94	26.00	qfq	6,783,901	183,741,487	-2.71%
2024-05-31	27.91	28.07	27.34	27.69	26.72	qfq	5,754,084	159,507,883	0.04%
2024-05-30	27.82	27.87	27.50	27.68	26.71	qfq	4,848,210	134,076,316	-0.50%
2024-05-29	27.35	28.30	27.22	27.82	26.85	qfq	8,163,035	227,789,468	1.68%
2024-05-28	27.29	28.04	27.19	27.36	26.40	qfq	6,248,400	172,603,997	0.11%
2024-05-27	27.18	27.34	26.61	27.33	26.37	qfq	4,532,500	122,419,328	0.55%
2024-05-24	27.05	27.45	27.05	27.18	26.23	qfq	3,819,505	104,098,775	-0.33%
2024-05-23	27.90	27.90	27.20	27.27	26.32	qfq	7,237,449	199,003,936	-3.47%
2024-05-22	28.28	28.63	27.88	28.25	27.26	qfq	6,388,481	180,059,739	-0.39%
2024-05-21	28.95	28.98	28.18	28.36	27.37	qfq	7,230,501	205,346,673	-1.87%
2024-05-20	28.42	29.11	28.40	28.90	27.89	qfq	10,649,408	306,793,321	2.45%
2024-05-17	27.76	28.28	27.63	28.21	27.22	qfq	6,964,390	194,931,633	1.47%
2024-05-16	28.03	28.30	27.66	27.80	26.83	qfq	5,096,865	142,259,448	-0.54%
2024-05-15	27.94	28.45	27.68	27.95	26.97	qfq	6,096,700	171,476,419	-0.04%
2024-05-14	28.26	28.56	27.80	27.96	26.98	qfq	5,800,415	163,102,415	-0.36%
2024-05-13	28.20	28.57	27.70	28.06	27.08	qfq	6,548,778	184,093,598	-1.51%
2024-05-10	28.90	29.23	28.26	28.49	27.49	qfq	8,139,401	232,552,430	-0.59%
2024-05-09	27.80	28.86	27.72	28.66	27.66	qfq	11,212,083	319,033,162	3.54%
2024-05-08	28.41	28.41	27.57	27.68	26.71	qfq	8,031,442	223,729,636	-2.67%
2024-05-07	27.72	28.72	27.58	28.44	27.44	qfq	12,987,103	367,126,159	2.63%
2024-05-06	27.32	27.88	27.17	27.71	26.74	qfq	8,483,137	234,070,395	2.90%
2024-04-30	27.40	27.53	26.92	26.93	25.99	qfq	6,972,019	188,953,812	-1.89%
2024-04-29	26.44	27.45	26.42	27.45	26.49	qfq	11,989,336	324,719,265	5.29%
2024-04-26	25.61	26.20	25.50	26.07	25.16	qfq	9,306,633	240,680,461	0.58%
2024-04-25	24.86	26.33	24.71	25.92	25.01	qfq	12,202,063	312,571,823	3.60%
2024-04-24	24.61	25.04	24.30	25.02	24.14	qfq	5,856,815	144,878,957	1.67%
2024-04-23	25.65	25.80	24.50	24.61	23.75	qfq	8,035,403	200,122,534	-1.91%
2024-04-22	24.97	25.65	24.88	25.09	24.21	qfq	7,145,915	180,608,109	0.40%
2024-04-19	24.99	25.53	24.83	24.99	24.12	qfq	6,521,900	163,712,738	-0.56%
2024-04-18	24.76	25.23	24.67	25.13	24.25	qfq	7,185,067	179,667,206	0.72%
2024-04-17	24.45	25.10	24.24	24.95	24.08	qfq	7,294,883	181,043,410	3.27%
2024-04-16	25.40	25.66	24.04	24.16	23.31	qfq	10,296,480	255,057,180	-6.03%
2024-04-15	26.40	26.41	24.81	25.71	24.81	qfq	12,154,248	311,171,381	-2.43%
2024-04-12	26.84	27.27	26.28	26.35	25.43	qfq	9,187,720	244,911,474	-2.30%
2024-04-11	26.89	27.97	26.49	26.97	26.03	qfq	11,750,262	318,958,010	-1.14%
2024-04-10	28.30	28.56	27.02	27.28	26.33	qfq	14,127,035	389,680,854	-4.85%
2024-04-09	27.83	28.90	27.55	28.67	27.67	qfq	14,943,822	421,666,475	2.06%
2024-04-08	28.70	29.30	27.88	28.09	27.11	qfq	22,409,976	640,016,790	-3.57%
2024-04-03	27.42	29.24	27.10	29.13	28.11	qfq	26,201,528	738,646,172	6.63%
2024-04-02	26.71	27.92	26.61	27.32	26.36	qfq	13,923,832	378,251,120	1.86%
2024-04-01	26.94	27.05	26.09	26.82	25.88	qfq	15,175,046	404,734,363	-2.93%
2024-03-29	27.56	27.65	27.20	27.63	26.66	qfq	4,542,442	124,620,318	0.73%
2024-03-28	26.15	27.65	26.15	27.43	26.47	qfq	7,598,063	206,037,782	4.89%
2024-03-27	27.15	27.18	26.15	26.15	25.24	qfq	4,500,276	119,599,965	-3.58%
2024-03-26	27.32	27.47	26.65	27.12	26.17	qfq	6,546,533	176,891,487	-0.66%
2024-03-25	27.78	28.06	27.27	27.30	26.34	qfq	5,467,283	151,400,570	-1.76%
2024-03-22	28.40	28.57	27.79	27.79	26.82	qfq	6,778,512	190,244,761	-2.56%
2024-03-21	28.80	28.95	28.29	28.52	27.52	qfq	5,408,876	154,501,255	-0.56%
2024-03-20	28.65	28.88	28.40	28.68	27.68	qfq	5,407,855	154,933,022	-0.10%
2024-03-19	28.41	29.28	28.24	28.71	27.71	qfq	9,335,118	269,555,292	0.56%
2024-03-18	28.10	28.57	28.00	28.55	27.55	qfq	9,404,028	265,885,334	1.38%
2024-03-15	27.31	28.19	27.20	28.16	27.17	qfq	8,885,678	246,586,337	3.04%
2024-03-14	27.52	27.95	27.08	27.33	26.37	qfq	6,826,192	188,101,399	-0.91%
2024-03-13	27.33	27.84	27.12	27.58	26.62	qfq	6,973,400	191,754,508	0.80%
2024-03-12	27.28	27.50	26.95	27.36	26.40	qfq	6,655,091	181,252,223	0.74%
2024-03-11	26.67	27.18	26.62	27.16	26.21	qfq	6,513,400	175,403,828	2.18%
2024-03-08	26.82	26.88	26.15	26.58	25.65	qfq	6,423,059	169,961,307	-0.49%
2024-03-07	26.65	27.52	26.61	26.71	25.78	qfq	9,782,929	265,014,261	0.45%
2024-03-06	26.74	26.91	26.37	26.59	25.66	qfq	5,671,760	151,107,406	-0.56%
2024-03-05	26.68	27.13	26.52	26.74	25.80	qfq	5,784,721	155,078,330	-0.15%
2024-03-04	26.78	27.01	26.61	26.78	25.84	qfq	5,163,374	138,397,450	0.07%
2024-03-01	26.81	26.95	26.53	26.76	25.82	qfq	5,301,827	141,593,106	0.49%
2024-02-29	25.90	26.63	25.83	26.63	25.70	qfq	5,361,286	141,433,537	2.82%
2024-02-28	26.99	27.48	25.88	25.90	24.99	qfq	8,947,800	240,105,279	-3.68%
2024-02-27	26.40	26.90	26.21	26.89	25.95	qfq	5,566,362	148,185,529	1.59%
2024-02-26	26.62	26.80	26.24	26.47	25.54	qfq	5,048,545	133,781,586	0.19%
2024-02-23	26.53	26.54	26.08	26.42	25.50	qfq	4,374,415	115,118,665	0.00%
2024-02-22	26.30	26.55	26.10	26.42	25.50	qfq	4,063,654	107,315,180	0.99%
2024-02-21	25.58	26.80	25.32	26.16	25.24	qfq	5,665,042	148,943,029	1.83%
2024-02-20	25.63	25.77	25.25	25.69	24.79	qfq	3,490,091	89,083,695	-0.43%
2024-02-19	25.99	26.41	25.58	25.80	24.90	qfq	5,683,694	147,376,293	-0.23%
2024-02-08	25.09	26.59	25.06	25.86	24.96	qfq	7,755,719	202,574,411	3.03%
2024-02-07	23.38	25.24	23.31	25.10	24.22	qfq	8,168,685	202,151,093	7.31%
2024-02-06	21.21	23.58	21.20	23.39	22.57	qfq	7,078,170	159,235,569	8.79%
2024-02-05	22.52	22.85	20.70	21.50	20.75	qfq	6,825,510	148,169,342	-6.40%
2024-02-02	23.98	24.21	22.21	22.97	22.17	qfq	5,237,500	121,840,149	-3.97%
2024-02-01	24.10	24.53	23.59	23.92	23.08	qfq	3,743,152	90,149,623	-1.12%
2024-01-31	25.01	25.44	24.18	24.19	23.34	qfq	4,849,806	119,591,640	-4.20%
2024-01-30	25.88	26.25	25.20	25.25	24.37	qfq	3,679,425	94,688,218	-3.11%
2024-01-29	26.66	26.80	26.01	26.06	25.15	qfq	4,003,238	105,755,246	-1.77%
2024-01-26	26.70	27.00	26.37	26.53	25.60	qfq	5,532,306	147,559,338	-0.45%
2024-01-25	25.74	26.75	25.58	26.65	25.72	qfq	6,090,451	160,565,938	3.70%
2024-01-24	25.75	25.82	24.77	25.70	24.80	qfq	4,091,430	103,619,040	0.51%
2024-01-23	25.24	25.80	24.66	25.57	24.68	qfq	5,527,915	140,177,327	0.63%
2024-01-22	26.41	26.48	25.12	25.41	24.52	qfq	4,066,706	105,391,925	-4.15%
2024-01-19	26.70	26.88	26.22	26.51	25.58	qfq	4,609,362	122,516,268	-0.53%
2024-01-18	26.50	26.68	25.81	26.65	25.72	qfq	6,711,364	175,893,323	-0.19%
2024-01-17	28.14	28.25	26.66	26.70	25.77	qfq	7,413,850	201,985,508	-5.45%
2024-01-16	29.00	29.00	27.95	28.24	27.25	qfq	4,803,777	136,191,365	-2.22%
2024-01-15	29.33	29.46	28.84	28.88	27.87	qfq	3,441,203	100,121,803	-1.87%
2024-01-12	29.65	29.88	29.32	29.43	28.40	qfq	2,307,300	68,340,780	-0.91%
2024-01-11	29.00	29.71	28.86	29.70	28.66	qfq	3,624,191	106,221,495	2.17%
2024-01-10	29.51	29.89	29.01	29.07	28.05	qfq	3,373,671	98,829,724	-1.62%
2024-01-09	29.24	29.88	29.12	29.55	28.52	qfq	3,884,366	114,483,536	0.99%
2024-01-08	30.40	30.46	29.20	29.26	28.24	qfq	7,644,602	225,699,897	-4.13%
2024-01-05	31.56	31.66	30.28	30.52	29.45	qfq	3,984,055	122,850,215	-3.30%
2024-01-04	31.68	31.83	31.22	31.56	30.46	qfq	2,554,200	80,392,006	-0.79%
2024-01-03	31.96	31.96	31.57	31.81	30.70	qfq	3,734,459	118,474,940	-0.47%
2024-01-02	31.50	32.33	31.37	31.96	30.84	qfq	6,057,935	193,256,508	1.82%
2023-12-29	30.68	31.52	30.52	31.39	30.29	qfq	5,753,782	179,227,498	2.35%
2023-12-28	30.36	30.85	30.21	30.67	29.60	qfq	4,351,832	133,299,106	0.99%
2023-12-27	29.81	30.57	29.65	30.37	29.31	qfq	3,946,601	119,136,190	1.47%
2023-12-26	30.76	30.78	29.72	29.93	28.88	qfq	4,150,965	124,818,620	-2.35%
2023-12-25	29.60	30.72	29.54	30.65	29.58	qfq	6,931,156	210,304,422	3.97%
2023-12-22	28.95	29.75	28.81	29.48	28.45	qfq	5,265,051	154,450,750	1.83%
2023-12-21	28.80	29.09	28.48	28.95	27.94	qfq	4,561,625	131,527,416	0.00%
2023-12-20	29.99	30.08	28.92	28.95	27.94	qfq	4,753,187	138,948,671	-3.14%
2023-12-19	30.47	30.47	29.60	29.89	28.84	qfq	4,687,046	140,361,164	-1.84%
2023-12-18	31.15	31.15	30.30	30.45	29.38	qfq	4,123,599	126,410,876	-2.18%
2023-12-15	31.55	31.88	31.13	31.13	30.04	qfq	2,937,938	92,206,726	-1.33%
2023-12-14	31.80	31.98	31.54	31.55	30.45	qfq	1,728,956	54,854,825	-0.32%
2023-12-13	32.28	32.48	31.65	31.65	30.54	qfq	2,881,115	92,054,072	-2.31%
2023-12-12	32.83	32.86	32.23	32.40	31.27	qfq	2,412,072	78,200,276	-1.49%
2023-12-11	31.91	32.98	31.68	32.89	31.74	qfq	3,581,863	115,925,644	2.72%
2023-12-08	32.89	32.96	31.99	32.02	30.90	qfq	3,746,271	121,219,864	-2.65%
2023-12-07	32.73	33.01	32.49	32.89	31.74	qfq	2,285,201	74,842,641	0.06%
2023-12-06	32.51	33.01	32.33	32.87	31.72	qfq	3,448,040	112,886,822	1.11%
2023-12-05	33.10	33.29	32.47	32.51	31.37	qfq	2,437,840	79,916,646	-2.17%
2023-12-04	32.86	33.59	32.83	33.23	32.07	qfq	2,983,233	99,026,797	1.25%
2023-12-01	32.96	33.07	32.50	32.82	31.67	qfq	3,120,642	102,141,192	-0.42%
2023-11-30	33.40	33.40	32.79	32.96	31.81	qfq	2,893,776	95,521,590	-0.54%
2023-11-29	33.75	33.75	33.10	33.14	31.98	qfq	4,228,370	141,061,572	-1.75%
2023-11-28	34.06	34.23	33.63	33.73	32.55	qfq	2,401,503	81,281,480	-1.00%
2023-11-27	34.21	34.39	33.79	34.07	32.88	qfq	3,727,695	126,639,361	-0.67%
2023-11-24	34.59	34.62	34.16	34.30	33.10	qfq	2,818,020	96,842,126	-1.12%
2023-11-23	34.46	35.30	34.35	34.69	33.48	qfq	4,802,949	167,165,476	0.70%
2023-11-22	34.55	34.83	34.40	34.45	33.24	qfq	2,415,104	83,576,231	-0.86%
2023-11-21	34.74	35.06	34.55	34.75	33.53	qfq	3,962,700	137,793,221	0.00%
2023-11-20	34.20	34.95	33.96	34.75	33.53	qfq	6,228,528	215,034,949	1.55%
2023-11-17	34.01	34.47	34.00	34.22	33.02	qfq	3,099,501	105,996,851	-0.09%
2023-11-16	34.68	35.48	34.25	34.25	33.05	qfq	6,096,696	211,707,041	-0.78%
2023-11-15	34.58	34.61	34.23	34.52	33.31	qfq	4,274,469	147,258,549	0.55%
2023-11-14	34.50	34.80	34.10	34.33	33.13	qfq	3,775,985	129,799,423	-0.55%
2023-11-13	34.30	34.68	33.79	34.52	33.31	qfq	5,122,914	175,443,233	0.70%
2023-11-10	33.70	34.49	33.50	34.28	33.08	qfq	6,481,318	221,384,193	1.42%
2023-11-09	33.40	34.05	33.30	33.80	32.62	qfq	5,809,497	195,876,379	0.84%
2023-11-08	34.25	34.25	33.25	33.52	32.35	qfq	6,969,453	234,180,963	-1.79%
2023-11-07	34.01	34.43	33.68	34.13	32.94	qfq	6,251,629	213,359,308	-0.15%
2023-11-06	33.66	34.50	33.21	34.18	32.98	qfq	9,174,006	311,165,987	3.11%
2023-11-03	31.90	33.38	31.73	33.15	31.99	qfq	8,165,877	269,308,997	4.48%
2023-11-02	31.99	32.48	31.73	31.73	30.62	qfq	5,021,980	161,316,970	-0.53%
2023-11-01	31.83	32.05	31.40	31.90	30.78	qfq	5,429,777	171,907,597	0.19%
2023-10-31	30.69	32.02	30.50	31.84	30.73	qfq	10,924,403	342,380,333	2.94%
2023-10-30	32.00	32.00	29.80	30.93	29.85	qfq	18,511,327	564,446,335	-6.07%
2023-10-27	31.41	33.10	31.35	32.93	31.78	qfq	7,701,475	250,536,933	4.74%
2023-10-26	31.16	31.50	30.61	31.44	30.34	qfq	2,995,429	93,049,788	0.16%
2023-10-25	31.28	31.86	31.10	31.39	30.29	qfq	2,393,010	75,509,907	1.03%
2023-10-24	30.98	31.19	30.63	31.07	29.98	qfq	2,576,510	79,696,536	0.55%
2023-10-23	31.51	31.66	30.66	30.90	29.82	qfq	2,794,710	86,961,933	-2.40%
2023-10-20	31.79	32.21	31.66	31.66	30.55	qfq	2,918,631	93,047,998	-0.72%
2023-10-19	31.79	32.27	31.66	31.89	30.77	qfq	2,404,700	77,106,390	-0.06%
2023-10-18	32.20	32.38	31.81	31.91	30.79	qfq	2,432,698	77,945,135	-0.93%
2023-10-17	32.40	32.57	32.00	32.21	31.08	qfq	3,145,102	101,453,134	-0.98%
2023-10-16	33.20	33.37	32.32	32.53	31.39	qfq	3,148,629	103,055,694	-1.90%
2023-10-13	33.00	33.28	32.68	33.16	32.00	qfq	3,911,700	129,091,555	0.27%
2023-10-12	32.83	33.36	32.75	33.07	31.91	qfq	3,522,280	116,396,341	1.10%
2023-10-11	32.85	33.28	32.65	32.71	31.57	qfq	3,865,136	127,207,058	0.00%
2023-10-10	33.30	33.38	32.40	32.71	31.57	qfq	4,599,652	150,803,893	-1.39%
2023-10-09	33.68	33.68	33.00	33.17	32.01	qfq	4,033,115	134,142,256	-1.57%
2023-09-28	33.42	33.95	33.31	33.70	32.52	qfq	3,951,100	133,135,273	0.99%
2023-09-27	32.93	33.55	32.90	33.37	32.20	qfq	3,470,084	115,400,329	0.82%
2023-09-26	33.40	33.70	32.95	33.10	31.94	qfq	3,010,900	100,007,414	-0.63%
2023-09-25	33.20	33.44	33.04	33.31	32.14	qfq	3,426,000	113,775,147	0.21%
2023-09-22	33.24	33.33	32.34	33.24	32.08	qfq	6,394,427	209,997,579	0.73%
2023-09-21	33.99	33.99	32.88	33.00	31.85	qfq	8,329,916	276,944,389	-2.57%
2023-09-20	33.74	34.33	33.69	33.87	32.68	qfq	4,401,500	149,583,563	-0.47%
2023-09-19	33.74	34.06	33.46	34.03	32.84	qfq	4,022,424	135,953,993	0.27%
2023-09-18	34.20	34.23	33.69	33.94	32.75	qfq	5,522,424	187,258,641	-1.85%
2023-09-15	34.50	34.58	33.98	34.58	33.37	qfq	5,654,821	193,629,487	0.79%
2023-09-14	35.00	35.00	34.18	34.31	33.11	qfq	4,499,851	155,156,539	-1.41%
2023-09-13	35.30	35.75	34.37	34.80	33.58	qfq	6,895,040	241,615,005	-0.74%
2023-09-12	34.75	35.38	34.48	35.06	33.83	qfq	6,079,152	212,626,553	1.33%
2023-09-11	35.00	35.00	34.38	34.60	33.39	qfq	7,054,021	244,212,651	-0.69%
2023-09-08	35.01	35.62	34.80	34.84	33.62	qfq	5,977,052	209,561,488	-1.50%
2023-09-07	35.55	36.19	35.21	35.37	34.13	qfq	7,911,153	281,604,002	-1.20%
2023-09-06	34.97	35.88	34.76	35.80	34.55	qfq	11,813,106	417,699,116	3.32%
2023-09-05	34.29	34.99	34.02	34.65	33.44	qfq	10,985,383	380,741,072	0.76%
2023-09-04	33.00	34.47	32.80	34.39	33.19	qfq	10,268,300	346,212,893	4.21%
2023-09-01	32.22	33.27	32.22	33.00	31.85	qfq	5,958,489	195,626,947	1.73%
2023-08-31	32.56	32.80	32.26	32.44	31.30	qfq	4,931,275	160,155,190	-0.37%
2023-08-30	32.25	33.15	32.10	32.56	31.42	qfq	7,765,573	253,904,752	0.96%
2023-08-29	31.06	32.33	31.00	32.25	31.12	qfq	10,240,224	327,325,413	2.48%
2023-08-28	32.04	33.00	31.44	31.47	30.37	qfq	24,486,033	787,105,487	0.16%
2023-08-25	30.09	31.42	30.09	31.42	30.32	qfq	16,031,393	502,633,844	10.01%
2023-08-24	28.78	29.14	28.30	28.56	27.56	qfq	2,807,821	80,639,186	-2.06%
2023-08-23	30.04	30.10	29.13	29.16	27.71	qfq	3,819,900	112,333,016	-2.80%
2023-08-22	30.34	30.75	29.75	30.00	28.50	qfq	3,495,374	105,329,168	-1.12%
2023-08-21	31.22	31.36	30.33	30.34	28.83	qfq	3,497,200	107,542,351	-2.66%
2023-08-18	31.85	32.00	31.15	31.17	29.62	qfq	2,518,268	79,425,301	-2.29%
2023-08-17	31.01	31.95	30.75	31.90	30.31	qfq	3,594,710	113,236,235	2.18%
2023-08-16	31.55	31.84	31.18	31.22	29.66	qfq	2,585,400	81,329,304	-1.36%
2023-08-15	32.02	32.25	31.45	31.65	30.07	qfq	2,818,175	89,333,946	-1.49%
2023-08-14	32.74	32.75	31.80	32.13	30.53	qfq	4,436,688	142,336,279	-2.16%
2023-08-11	33.38	33.45	32.83	32.84	31.20	qfq	1,915,475	63,321,505	-1.47%
2023-08-10	33.25	33.47	33.15	33.33	31.67	qfq	1,642,198	54,620,544	0.27%
2023-08-09	33.11	33.34	33.09	33.24	31.58	qfq	1,496,900	49,730,869	0.18%
2023-08-08	33.51	33.56	32.40	33.18	31.52	qfq	4,017,488	132,382,927	-0.98%
2023-08-07	33.58	33.86	33.36	33.51	31.84	qfq	2,441,468	81,983,405	-0.50%
2023-08-04	33.95	34.15	33.62	33.68	32.00	qfq	2,738,964	92,614,646	-0.50%
2023-08-03	34.08	34.19	33.60	33.85	32.16	qfq	3,069,217	103,839,411	-0.99%
2023-08-02	34.46	34.85	34.16	34.19	32.48	qfq	3,139,685	108,052,791	-0.75%
2023-08-01	34.30	34.50	34.16	34.45	32.73	qfq	3,760,861	129,340,595	0.61%
2023-07-31	34.41	34.60	34.16	34.24	32.53	qfq	3,914,033	134,388,771	0.03%
2023-07-28	33.95	34.30	33.63	34.23	32.52	qfq	3,228,537	109,895,489	0.56%
2023-07-27	33.75	34.60	33.75	34.04	32.34	qfq	3,340,541	114,249,824	0.65%
2023-07-26	34.10	34.10	33.55	33.82	32.13	qfq	1,881,386	63,573,547	-0.38%
2023-07-25	33.18	33.95	33.18	33.95	32.26	qfq	3,683,893	124,074,979	3.00%
2023-07-24	33.41	33.46	32.93	32.96	31.32	qfq	3,291,704	109,067,455	-1.46%
2023-07-21	33.40	33.96	33.33	33.45	31.78	qfq	2,647,356	88,783,568	-0.30%
2023-07-20	33.90	34.10	33.51	33.55	31.88	qfq	2,781,720	93,982,000	-1.15%
2023-07-19	34.50	34.50	33.76	33.94	32.25	qfq	4,009,110	136,241,549	-2.36%
2023-07-18	34.55	35.47	34.40	34.76	33.03	qfq	7,678,670	267,881,715	1.19%
2023-07-17	34.48	34.77	34.11	34.35	32.64	qfq	4,875,036	167,823,601	1.09%