SECURITY DETAIL · RAW DATA

宏发股份600885.SH

ASSECNYSTOCK

最近收盘价31.462026-07-17

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）24,291,534

成交额（元）780,332,305

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
2026-05-07	2026-05-14	cash_dividend	0.347	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-11	2025-06-19	cash_dividend	0.515	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-11	2025-06-19	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-20	cash_dividend	0.439	—	—	—	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	32.97	33.53	31.24	31.46	31.46	qfq	24,291,534	780,332,305	-4.67%
2026-07-16	32.70	34.24	32.52	33.00	33.00	qfq	19,298,502	646,283,228	0.24%
2026-07-15	34.30	34.31	32.50	32.92	32.92	qfq	18,129,071	601,312,476	-3.60%
2026-07-14	34.45	34.89	33.00	34.15	34.15	qfq	20,352,861	686,735,839	-0.87%
2026-07-13	33.98	35.59	33.60	34.45	34.45	qfq	18,701,594	643,533,179	-0.72%
2026-07-10	36.50	36.92	34.40	34.70	34.70	qfq	21,671,265	771,109,489	-4.22%
2026-07-09	35.65	36.44	34.43	36.23	36.23	qfq	24,667,162	875,526,725	2.34%
2026-07-08	36.89	37.20	35.09	35.40	35.40	qfq	26,877,165	963,360,130	-5.09%
2026-07-07	38.07	39.30	36.90	37.30	37.30	qfq	26,499,868	1,011,996,015	-1.84%
2026-07-06	38.72	40.41	37.16	38.00	38.00	qfq	38,746,923	1,494,797,016	-0.24%
2026-07-03	35.99	38.98	35.98	38.09	38.09	qfq	35,045,676	1,327,750,498	4.87%
2026-07-02	37.01	37.77	35.78	36.32	36.32	qfq	29,460,914	1,073,240,824	-4.27%
2026-07-01	34.60	37.94	34.42	37.94	37.94	qfq	32,191,165	1,190,434,967	10.00%
2026-06-30	34.03	34.84	33.58	34.49	34.49	qfq	13,191,170	453,262,449	0.88%
2026-06-29	33.08	34.76	33.00	34.19	34.19	qfq	19,677,122	668,170,656	3.95%
2026-06-26	34.80	34.80	32.89	32.89	32.89	qfq	17,149,321	574,764,459	-6.16%
2026-06-25	33.94	35.28	33.68	35.05	35.05	qfq	18,861,641	654,223,530	3.09%
2026-06-24	33.30	34.50	32.74	34.00	34.00	qfq	16,176,305	543,520,598	1.71%
2026-06-23	35.00	35.17	33.30	33.43	33.43	qfq	17,329,967	589,419,923	-5.11%
2026-06-22	35.85	35.90	34.60	35.23	35.23	qfq	17,416,844	611,087,178	-0.76%
2026-06-18	34.04	35.63	33.60	35.50	35.50	qfq	24,564,954	859,891,336	4.60%
2026-06-17	33.80	34.38	33.51	33.94	33.94	qfq	15,661,207	530,832,830	-0.47%
2026-06-16	32.93	34.35	32.50	34.10	34.10	qfq	20,194,222	677,841,178	4.09%
2026-06-15	32.16	32.89	32.01	32.76	32.76	qfq	16,568,890	539,807,235	3.90%
2026-06-12	31.99	33.44	31.53	31.53	31.53	qfq	18,402,735	601,301,607	-0.50%
2026-06-11	31.79	32.07	31.05	31.69	31.69	qfq	11,465,725	362,408,263	-0.41%
2026-06-10	32.30	32.30	31.47	31.82	31.82	qfq	15,543,402	494,435,320	-2.39%
2026-06-09	32.22	33.13	31.70	32.60	32.60	qfq	15,533,593	505,219,959	1.24%
2026-06-08	32.44	32.88	31.65	32.20	32.20	qfq	19,806,358	639,676,315	-3.36%
2026-06-05	34.87	34.89	33.30	33.32	33.32	qfq	17,724,300	598,390,285	-4.53%
2026-06-04	34.30	35.80	33.25	34.90	34.90	qfq	21,364,101	739,299,335	0.63%
2026-06-03	35.58	35.90	34.34	34.68	34.68	qfq	17,766,423	619,372,463	-1.22%
2026-06-02	34.51	36.00	33.50	35.11	35.11	qfq	25,403,264	881,766,753	0.63%
2026-06-01	33.84	35.80	33.70	34.89	34.89	qfq	27,300,228	952,126,224	3.10%
2026-05-29	35.80	36.30	33.81	33.84	33.84	qfq	29,128,263	1,018,769,647	-5.92%
2026-05-28	35.51	36.38	34.75	35.97	35.97	qfq	21,731,503	772,170,611	1.01%
2026-05-27	34.14	36.72	33.92	35.61	35.61	qfq	27,502,814	976,544,878	4.28%
2026-05-26	34.35	34.43	33.45	34.15	34.15	qfq	19,001,643	646,248,235	-1.24%
2026-05-25	33.90	34.96	33.45	34.58	34.58	qfq	25,907,696	887,084,587	2.73%
2026-05-22	33.32	34.62	32.80	33.66	33.66	qfq	23,370,475	782,446,803	0.00%
2026-05-21	32.90	34.56	32.88	33.66	33.66	qfq	28,898,880	976,687,010	2.00%
2026-05-20	32.20	33.41	32.06	33.00	33.00	qfq	23,744,970	780,488,916	2.23%
2026-05-19	31.10	32.88	30.50	32.28	32.28	qfq	22,888,902	729,960,687	3.76%
2026-05-18	30.71	31.40	30.71	31.11	31.11	qfq	14,919,000	462,458,066	0.68%
2026-05-15	31.50	31.95	30.65	30.90	30.90	qfq	17,075,073	532,473,570	-2.15%
2026-05-14	32.35	32.35	31.41	31.58	31.58	qfq	13,699,536	435,467,462	-3.34%
2026-05-13	32.28	32.90	32.05	32.67	32.32	qfq	14,849,629	483,181,940	1.21%
2026-05-12	32.50	32.65	31.74	32.28	31.94	qfq	18,959,955	608,810,956	-0.68%
2026-05-11	32.40	32.91	32.13	32.50	32.15	qfq	23,337,289	758,018,349	0.22%
2026-05-08	33.00	33.02	32.12	32.43	32.09	qfq	18,448,222	598,913,624	-2.38%
2026-05-07	33.43	33.54	32.52	33.22	32.87	qfq	27,429,335	906,293,433	-0.63%
2026-05-06	31.40	33.58	31.08	33.43	33.07	qfq	59,301,769	1,947,099,223	7.35%
2026-04-30	30.82	31.80	30.59	31.14	30.81	qfq	68,023,221	2,128,578,290	7.38%
2026-04-29	28.51	29.08	28.50	29.00	28.69	qfq	19,926,649	576,748,111	1.79%
2026-04-28	28.53	28.90	28.34	28.49	28.19	qfq	16,224,059	463,618,294	-1.49%
2026-04-27	28.70	29.17	28.39	28.92	28.61	qfq	17,305,518	499,797,330	0.77%
2026-04-24	28.92	29.15	28.35	28.70	28.40	qfq	22,998,061	660,392,867	-0.76%
2026-04-23	29.09	29.48	28.41	28.92	28.61	qfq	27,230,575	783,924,811	-0.55%
2026-04-22	28.69	29.30	28.60	29.08	28.77	qfq	14,310,365	415,914,878	0.83%
2026-04-21	28.62	29.08	28.50	28.84	28.53	qfq	18,837,310	542,160,515	0.14%
2026-04-20	28.60	28.92	28.01	28.80	28.49	qfq	20,382,197	584,392,995	0.88%
2026-04-17	27.40	28.56	27.34	28.55	28.25	qfq	28,114,259	790,401,569	4.20%
2026-04-16	27.48	27.71	27.21	27.40	27.11	qfq	20,728,797	568,412,741	0.26%
2026-04-15	27.03	27.73	26.92	27.33	27.04	qfq	26,024,198	714,843,258	1.60%
2026-04-14	26.30	27.00	26.30	26.90	26.61	qfq	20,132,964	535,052,723	2.71%
2026-04-13	26.20	26.60	26.15	26.19	25.91	qfq	18,358,876	482,837,841	-1.50%
2026-04-10	26.60	26.98	26.44	26.59	26.31	qfq	21,485,758	574,195,514	0.45%
2026-04-09	26.26	26.70	25.88	26.47	26.19	qfq	22,822,722	602,826,098	0.46%
2026-04-08	25.40	26.38	25.26	26.35	26.07	qfq	32,103,614	836,143,114	6.25%
2026-04-07	25.56	25.56	24.69	24.80	24.54	qfq	26,178,657	653,622,679	-3.01%
2026-04-03	25.50	25.76	25.02	25.57	25.30	qfq	22,931,743	583,238,026	0.87%
2026-04-02	26.95	27.10	25.34	25.35	25.08	qfq	68,606,022	1,760,366,657	-9.95%
2026-04-01	28.14	28.30	27.90	28.15	27.85	qfq	16,734,584	470,376,331	1.40%
2026-03-31	27.88	28.29	27.66	27.76	27.47	qfq	14,420,569	402,763,731	-0.39%
2026-03-30	27.80	28.02	27.32	27.87	27.57	qfq	16,072,233	445,574,807	-1.17%
2026-03-27	27.66	28.32	27.60	28.20	27.90	qfq	10,156,741	284,933,106	0.79%
2026-03-26	28.06	28.38	27.80	27.98	27.68	qfq	11,795,034	330,923,118	-0.18%
2026-03-25	27.65	28.20	27.51	28.03	27.73	qfq	17,485,311	488,678,974	2.41%
2026-03-24	27.50	27.55	26.80	27.37	27.08	qfq	17,046,573	463,818,248	1.00%
2026-03-23	27.61	28.02	26.91	27.10	26.81	qfq	23,257,969	637,151,277	-3.35%
2026-03-20	28.07	28.55	28.03	28.04	27.74	qfq	18,109,224	511,608,443	-0.18%
2026-03-19	28.54	28.75	28.01	28.09	27.79	qfq	23,693,568	670,990,810	-3.54%
2026-03-18	28.63	29.20	28.45	29.12	28.81	qfq	21,500,048	618,714,112	1.78%
2026-03-17	29.66	29.78	28.56	28.61	28.31	qfq	24,605,581	713,894,738	-2.89%
2026-03-16	29.88	30.06	29.11	29.46	29.15	qfq	24,661,754	726,758,226	-1.57%
2026-03-13	30.80	31.09	29.70	29.93	29.61	qfq	28,733,936	871,889,567	-3.51%
2026-03-12	31.50	31.93	30.61	31.02	30.69	qfq	28,413,121	885,343,112	-1.46%
2026-03-11	32.09	32.19	31.20	31.48	31.15	qfq	31,811,100	1,004,123,117	-1.81%
2026-03-10	32.55	32.62	31.84	32.06	31.72	qfq	34,435,126	1,108,584,951	-0.65%
2026-03-09	32.08	32.69	31.36	32.27	31.93	qfq	40,236,363	1,287,570,864	-2.30%
2026-03-06	31.79	33.54	31.71	33.03	32.68	qfq	39,656,724	1,295,046,237	4.26%
2026-03-05	31.35	32.14	31.17	31.68	31.34	qfq	32,260,117	1,023,717,405	2.33%
2026-03-04	30.09	31.48	30.00	30.96	30.63	qfq	27,708,460	860,681,863	1.51%
2026-03-03	31.41	31.77	30.34	30.50	30.18	qfq	25,268,113	781,172,462	-2.90%
2026-03-02	30.50	31.84	30.50	31.41	31.08	qfq	25,104,318	787,808,634	0.67%
2026-02-27	31.10	31.48	30.86	31.20	30.87	qfq	20,680,884	644,062,418	-0.16%
2026-02-26	31.02	31.85	30.72	31.25	30.92	qfq	25,401,483	794,263,956	1.56%
2026-02-25	30.90	30.99	30.45	30.77	30.44	qfq	20,509,785	630,241,120	-0.52%
2026-02-24	30.61	31.19	30.25	30.93	30.60	qfq	18,201,985	560,781,299	2.08%
2026-02-13	30.50	31.08	30.29	30.30	29.98	qfq	15,514,106	474,865,879	-2.85%
2026-02-12	30.31	31.46	30.20	31.19	30.86	qfq	24,832,205	770,545,288	3.07%
2026-02-11	30.62	30.66	29.94	30.26	29.94	qfq	15,201,803	459,455,760	-0.69%
2026-02-10	29.51	30.70	29.38	30.47	30.15	qfq	22,063,072	666,569,380	2.94%
2026-02-09	29.50	29.64	29.16	29.60	29.29	qfq	14,162,113	417,158,296	1.54%
2026-02-06	28.99	29.57	28.65	29.15	28.84	qfq	12,714,401	371,734,352	0.17%
2026-02-05	30.23	30.23	29.00	29.10	28.79	qfq	21,441,540	628,110,838	-3.74%
2026-02-04	29.89	30.39	29.60	30.23	29.91	qfq	20,411,235	613,034,748	1.24%
2026-02-03	29.29	29.95	28.96	29.86	29.54	qfq	20,355,289	599,547,938	3.61%
2026-02-02	29.22	30.10	28.82	28.82	28.51	qfq	34,903,394	1,027,102,615	0.24%
2026-01-30	30.00	30.05	28.48	28.75	28.44	qfq	34,795,265	1,007,007,751	-4.45%
2026-01-29	31.09	31.20	30.05	30.09	29.77	qfq	26,431,697	808,073,640	-3.34%
2026-01-28	31.32	31.38	30.89	31.13	30.80	qfq	19,848,530	616,566,003	-0.06%
2026-01-27	31.46	31.84	30.55	31.15	30.82	qfq	22,102,591	687,715,386	-1.67%
2026-01-26	32.97	33.50	31.60	31.68	31.34	qfq	31,485,644	1,013,742,736	-3.88%
2026-01-23	32.51	33.27	32.20	32.96	32.61	qfq	22,828,728	752,384,323	1.38%
2026-01-22	32.70	33.08	32.33	32.51	32.16	qfq	14,661,777	477,638,968	-0.58%
2026-01-21	32.46	33.35	32.36	32.70	32.35	qfq	23,489,969	767,560,206	-0.24%
2026-01-20	32.85	33.36	32.46	32.78	32.43	qfq	29,333,188	965,764,525	0.00%
2026-01-19	31.03	33.13	31.01	32.78	32.43	qfq	38,276,424	1,243,409,880	5.30%
2026-01-16	31.29	32.29	31.07	31.13	30.80	qfq	26,650,807	841,799,909	2.00%
2026-01-15	31.10	31.30	30.33	30.52	30.20	qfq	22,136,143	680,165,925	-2.77%
2026-01-14	32.08	32.47	31.00	31.39	31.06	qfq	29,065,070	920,762,278	-2.12%
2026-01-13	31.36	32.47	31.03	32.07	31.73	qfq	24,029,234	763,369,154	2.26%
2026-01-12	31.59	31.70	31.10	31.36	31.03	qfq	15,890,310	497,935,155	-0.82%
2026-01-09	30.90	31.68	30.86	31.62	31.28	qfq	15,029,379	471,983,451	1.80%
2026-01-08	31.35	31.47	30.89	31.06	30.73	qfq	11,356,985	352,788,567	-0.83%
2026-01-07	31.49	31.88	31.02	31.32	30.99	qfq	13,391,076	421,132,430	-0.57%
2026-01-06	30.68	31.79	30.68	31.50	31.17	qfq	14,297,821	447,031,755	2.17%
2026-01-05	30.28	30.90	30.28	30.83	30.50	qfq	13,686,530	419,396,402	1.41%
2025-12-31	30.70	30.70	30.10	30.40	30.08	qfq	9,667,261	293,561,012	-0.72%
2025-12-30	30.56	30.75	30.25	30.62	30.29	qfq	9,652,230	294,793,977	-0.26%
2025-12-29	30.94	31.20	30.38	30.70	30.37	qfq	12,716,801	390,850,904	-0.81%
2025-12-26	31.12	31.48	30.82	30.95	30.62	qfq	11,962,809	372,367,409	-0.90%
2025-12-25	30.34	31.30	30.18	31.23	30.90	qfq	15,225,217	471,026,689	2.83%
2025-12-24	30.21	30.70	29.95	30.37	30.05	qfq	10,725,326	325,926,035	-0.26%
2025-12-23	30.24	30.74	30.09	30.45	30.13	qfq	10,318,162	313,237,634	0.73%
2025-12-22	30.00	30.42	30.00	30.23	29.91	qfq	12,985,422	393,182,190	0.37%
2025-12-19	30.14	30.37	29.84	30.12	29.80	qfq	11,072,770	332,595,279	0.87%
2025-12-18	30.65	30.81	29.86	29.86	29.54	qfq	15,427,487	465,576,452	-3.86%
2025-12-17	30.15	31.15	30.05	31.06	30.73	qfq	15,098,001	462,120,606	2.58%
2025-12-16	30.43	30.67	29.73	30.28	29.96	qfq	15,002,570	453,119,259	-1.37%
2025-12-15	30.40	30.87	30.01	30.70	30.37	qfq	15,771,184	481,645,577	0.92%
2025-12-12	29.65	30.80	29.65	30.42	30.10	qfq	19,621,506	595,126,361	2.74%
2025-12-11	29.45	30.08	29.16	29.61	29.30	qfq	16,052,311	478,877,741	0.92%
2025-12-10	29.33	29.49	28.80	29.34	29.03	qfq	10,046,711	293,126,682	-0.10%
2025-12-09	29.49	29.89	29.18	29.37	29.06	qfq	11,310,785	333,317,928	-0.84%
2025-12-08	29.18	29.84	29.15	29.62	29.31	qfq	22,951,917	678,196,808	1.65%
2025-12-05	27.94	29.18	27.94	29.14	28.83	qfq	27,640,589	791,431,774	4.33%
2025-12-04	28.16	28.28	27.80	27.93	27.63	qfq	17,053,801	477,160,355	-0.78%
2025-12-03	28.20	28.49	28.04	28.15	27.85	qfq	12,931,699	364,870,635	-0.21%
2025-12-02	28.55	28.59	27.62	28.21	27.91	qfq	18,539,707	519,400,621	-1.12%
2025-12-01	29.10	29.29	28.30	28.53	28.23	qfq	17,315,354	494,614,455	-1.99%
2025-11-28	28.84	29.22	28.20	29.11	28.80	qfq	14,861,605	427,472,387	1.04%
2025-11-27	28.75	29.19	28.67	28.81	28.50	qfq	13,454,190	388,372,496	0.17%
2025-11-26	29.30	29.40	28.68	28.76	28.45	qfq	14,670,011	424,335,530	-2.18%
2025-11-25	29.28	29.98	29.04	29.40	29.09	qfq	15,757,775	466,169,801	0.38%
2025-11-24	28.55	29.40	28.22	29.29	28.98	qfq	18,685,339	538,637,943	2.95%
2025-11-21	29.11	29.39	28.20	28.45	28.15	qfq	24,141,452	691,975,838	-5.20%
2025-11-20	30.02	30.28	29.52	30.01	29.69	qfq	15,133,175	450,992,540	0.47%
2025-11-19	30.30	30.60	29.59	29.87	29.55	qfq	16,891,154	505,263,849	-1.81%
2025-11-18	31.20	31.33	30.36	30.42	30.10	qfq	17,273,333	529,749,755	-2.72%
2025-11-17	32.70	33.01	31.05	31.27	30.94	qfq	30,542,322	966,858,381	-4.37%
2025-11-14	32.27	33.00	32.10	32.70	32.35	qfq	19,304,847	631,053,934	-0.34%
2025-11-13	32.26	33.13	31.84	32.81	32.46	qfq	23,444,136	763,652,405	1.48%
2025-11-12	31.92	32.84	31.02	32.33	31.99	qfq	28,229,732	912,353,966	0.69%
2025-11-11	32.55	33.10	31.97	32.11	31.77	qfq	27,453,797	889,686,392	-1.05%
2025-11-10	33.08	33.25	31.67	32.45	32.11	qfq	35,405,447	1,140,544,693	-1.28%
2025-11-07	33.60	35.05	32.85	32.87	32.52	qfq	42,497,481	1,428,418,772	-3.61%
2025-11-06	34.00	34.58	33.49	34.10	33.74	qfq	51,165,536	1,738,582,238	1.64%
2025-11-05	29.99	33.55	29.30	33.55	33.19	qfq	48,131,396	1,552,772,287	10.00%
2025-11-04	30.98	31.10	30.09	30.50	30.18	qfq	25,659,581	781,449,250	-0.88%
2025-11-03	30.60	31.59	30.31	30.77	30.44	qfq	40,215,166	1,244,956,013	0.98%
2025-10-31	29.11	30.78	28.88	30.47	30.15	qfq	47,858,916	1,446,074,144	4.56%
2025-10-30	29.20	29.25	28.50	29.14	28.83	qfq	26,367,871	766,059,589	0.34%
2025-10-29	28.00	29.16	27.83	29.04	28.73	qfq	25,916,180	745,556,035	4.24%
2025-10-28	27.89	28.00	27.55	27.86	27.56	qfq	18,022,548	500,519,303	-0.36%
2025-10-27	27.40	28.18	27.39	27.96	27.66	qfq	30,126,154	837,559,655	2.79%
2025-10-24	26.37	27.28	26.28	27.20	26.91	qfq	26,989,718	725,246,817	3.15%
2025-10-23	26.27	26.47	25.88	26.37	26.09	qfq	22,431,760	587,541,540	-0.42%
2025-10-22	27.40	27.40	26.43	26.48	26.20	qfq	33,710,213	896,810,665	-4.02%
2025-10-21	27.28	27.97	27.01	27.59	27.30	qfq	37,672,867	1,039,123,524	2.41%
2025-10-20	27.30	27.64	26.80	26.94	26.65	qfq	39,238,061	1,065,879,730	0.60%
2025-10-17	28.60	29.23	26.68	26.78	26.50	qfq	58,588,931	1,624,615,228	-6.56%
2025-10-16	27.39	29.26	26.95	28.66	28.36	qfq	85,370,675	2,423,061,754	7.74%
2025-10-15	26.01	26.75	25.50	26.60	26.32	qfq	28,350,167	743,725,359	2.39%
2025-10-14	26.49	27.15	25.85	25.98	25.70	qfq	30,967,185	817,439,296	-1.48%
2025-10-13	26.20	26.75	25.85	26.37	26.09	qfq	30,754,952	807,100,799	-2.12%
2025-10-10	26.70	27.40	26.57	26.94	26.65	qfq	27,717,590	747,005,518	0.41%
2025-10-09	26.45	27.04	26.30	26.83	26.55	qfq	23,861,314	637,721,724	1.78%
2025-09-30	26.46	26.64	26.18	26.36	26.08	qfq	17,301,888	456,131,682	-0.15%
2025-09-29	26.60	26.74	26.02	26.40	26.12	qfq	21,572,673	566,315,944	-0.30%
2025-09-26	26.55	27.64	26.44	26.48	26.20	qfq	23,097,701	619,081,240	-0.49%
2025-09-25	25.70	26.86	25.66	26.61	26.33	qfq	25,783,411	676,615,717	3.38%
2025-09-24	25.50	25.79	25.40	25.74	25.47	qfq	17,404,333	446,056,520	0.27%
2025-09-23	26.05	26.19	25.30	25.67	25.40	qfq	20,285,069	521,221,868	-1.19%
2025-09-22	27.12	27.25	25.80	25.98	25.70	qfq	28,622,018	749,422,724	-3.49%
2025-09-19	26.28	27.05	26.22	26.92	26.63	qfq	28,608,288	765,928,727	2.36%
2025-09-18	26.58	27.03	26.09	26.30	26.02	qfq	30,733,419	818,367,299	-0.94%
2025-09-17	26.16	26.59	26.00	26.55	26.27	qfq	19,593,728	515,963,244	0.87%
2025-09-16	26.48	26.48	25.73	26.32	26.04	qfq	21,684,832	566,691,954	-0.15%
2025-09-15	26.97	27.07	26.30	26.36	26.08	qfq	19,535,290	518,887,937	-1.86%
2025-09-12	27.61	27.68	26.86	26.86	26.57	qfq	30,405,078	823,041,976	-2.68%
2025-09-11	25.75	27.77	25.60	27.60	27.31	qfq	45,476,835	1,229,768,258	7.10%
2025-09-10	26.14	26.28	25.37	25.77	25.50	qfq	15,072,570	388,514,101	-1.49%
2025-09-09	26.37	26.64	26.02	26.16	25.88	qfq	18,976,116	499,623,894	-0.76%
2025-09-08	25.72	26.40	25.56	26.36	26.08	qfq	24,743,685	646,693,238	2.37%
2025-09-05	25.47	26.05	25.30	25.75	25.48	qfq	20,362,876	524,185,815	1.82%
2025-09-04	25.17	26.15	25.05	25.29	25.02	qfq	22,679,747	580,529,004	0.60%
2025-09-03	25.36	25.57	25.03	25.14	24.87	qfq	12,722,240	320,867,924	-0.95%
2025-09-02	26.16	26.20	25.00	25.38	25.11	qfq	21,708,527	553,418,362	-2.68%
2025-09-01	26.35	26.38	25.91	26.08	25.80	qfq	17,077,284	444,600,499	-0.38%
2025-08-29	25.77	26.50	25.64	26.18	25.90	qfq	21,656,365	564,520,949	2.03%
2025-08-28	25.70	25.95	25.15	25.66	25.39	qfq	19,526,042	499,342,341	-0.16%
2025-08-27	26.20	26.39	25.70	25.70	25.43	qfq	23,168,850	605,097,730	-1.87%
2025-08-26	25.98	26.39	25.86	26.19	25.91	qfq	23,372,859	610,752,945	0.85%
2025-08-25	25.76	26.31	25.76	25.97	25.69	qfq	29,138,604	756,630,524	1.01%
2025-08-22	25.69	25.72	25.47	25.71	25.44	qfq	15,325,722	392,679,526	-0.04%
2025-08-21	25.60	25.87	25.43	25.72	25.45	qfq	21,128,135	541,863,858	0.47%
2025-08-20	25.40	25.61	25.23	25.60	25.33	qfq	16,338,396	415,490,525	0.67%
2025-08-19	25.85	25.92	25.33	25.43	25.16	qfq	20,711,545	528,520,462	-1.70%
2025-08-18	26.28	26.29	25.64	25.87	25.60	qfq	24,430,960	630,950,842	-1.03%
2025-08-15	26.11	26.45	26.04	26.14	25.86	qfq	19,725,257	515,960,495	-0.42%
2025-08-14	26.71	26.74	26.20	26.25	25.97	qfq	18,365,920	485,092,981	-1.72%
2025-08-13	26.60	26.75	26.32	26.71	26.43	qfq	17,399,198	462,379,863	0.41%
2025-08-12	26.12	26.77	25.90	26.60	26.32	qfq	25,550,022	673,585,898	2.70%
2025-08-11	24.98	26.15	24.89	25.90	25.62	qfq	28,777,883	738,785,767	5.03%
2025-08-08	24.48	24.81	24.48	24.66	24.40	qfq	11,261,082	277,670,755	0.78%
2025-08-07	24.57	24.62	24.32	24.47	24.21	qfq	7,257,041	177,582,831	-0.41%
2025-08-06	24.52	24.62	24.30	24.57	24.31	qfq	9,102,050	222,485,367	0.20%
2025-08-05	24.53	24.65	24.39	24.52	24.26	qfq	8,285,741	203,267,321	0.53%
2025-08-04	24.39	24.60	24.28	24.39	24.13	qfq	8,826,748	215,421,240	-0.20%
2025-08-01	24.54	24.87	24.40	24.44	24.18	qfq	13,061,027	320,772,531	-0.37%
2025-07-31	24.27	24.87	24.05	24.53	24.27	qfq	21,194,523	520,852,643	1.45%
2025-07-30	24.28	24.97	23.96	24.18	23.92	qfq	23,205,451	565,370,024	2.41%
2025-07-29	23.61	23.67	23.35	23.61	23.36	qfq	8,194,131	192,629,587	-0.34%
2025-07-28	23.69	23.82	23.50	23.69	23.44	qfq	6,062,372	143,431,641	0.38%
2025-07-25	23.65	23.78	23.55	23.60	23.35	qfq	5,452,523	128,974,163	-0.04%
2025-07-24	23.58	23.66	23.37	23.61	23.36	qfq	9,665,024	227,698,558	-0.04%
2025-07-23	23.82	23.99	23.55	23.62	23.37	qfq	10,523,430	249,420,188	-0.76%
2025-07-22	23.50	23.97	23.45	23.80	23.55	qfq	10,535,904	250,509,929	1.28%
2025-07-21	23.55	23.60	23.35	23.50	23.25	qfq	5,930,283	139,319,113	0.09%
2025-07-18	23.33	23.54	23.24	23.48	23.23	qfq	7,655,661	179,331,527	0.69%
2025-07-17	22.86	23.45	22.86	23.32	23.07	qfq	8,688,914	202,175,856	1.97%
2025-07-16	22.97	23.05	22.84	22.87	22.63	qfq	5,633,456	129,034,394	-0.31%
2025-07-15	22.94	23.19	22.86	22.94	22.70	qfq	7,755,786	178,573,808	-0.17%
2025-07-14	22.81	23.15	22.61	22.98	22.74	qfq	8,707,457	199,905,398	0.92%
2025-07-11	23.03	23.15	22.70	22.77	22.53	qfq	14,654,164	335,976,366	-0.87%
2025-07-10	23.03	23.12	22.90	22.97	22.73	qfq	5,621,237	129,338,849	0.13%
2025-07-09	23.00	23.10	22.90	22.94	22.70	qfq	7,202,832	165,638,285	-0.52%
2025-07-08	22.75	23.20	22.54	23.06	22.82	qfq	9,274,038	212,942,966	1.50%
2025-07-07	22.74	23.00	22.58	22.72	22.48	qfq	6,218,586	141,366,782	-0.13%
2025-07-04	22.60	22.93	22.42	22.75	22.51	qfq	8,825,758	200,928,388	1.25%
2025-07-03	22.22	22.65	22.19	22.47	22.23	qfq	8,282,172	185,939,998	1.22%
2025-07-02	22.31	22.36	22.13	22.20	21.96	qfq	5,961,256	132,502,583	-0.72%
2025-07-01	22.42	22.58	22.21	22.36	22.12	qfq	8,516,511	190,906,620	0.22%
2025-06-30	22.12	22.40	22.00	22.31	22.07	qfq	8,374,498	186,591,187	1.41%
2025-06-27	22.02	22.18	21.73	22.00	21.77	qfq	6,850,377	151,054,013	0.32%
2025-06-26	22.41	22.43	21.93	21.93	21.70	qfq	9,888,576	218,551,927	-2.10%
2025-06-25	22.07	22.44	21.93	22.40	22.16	qfq	9,042,705	201,519,245	1.54%
2025-06-24	21.77	22.15	21.68	22.06	21.83	qfq	7,410,782	162,713,767	1.66%
2025-06-23	21.78	21.96	21.58	21.70	21.47	qfq	5,695,760	123,719,008	-1.18%
2025-06-20	21.71	22.32	21.71	21.96	21.73	qfq	6,897,320	152,063,123	0.55%
2025-06-19	22.34	22.42	21.63	21.84	21.61	qfq	9,150,866	200,933,455	-31.28%
2025-06-18	31.61	32.00	31.54	31.78	22.09	qfq	3,793,029	120,621,373	0.38%
2025-06-17	32.10	32.10	31.62	31.66	22.01	qfq	4,798,193	152,547,123	-0.94%
2025-06-16	31.87	32.37	31.82	31.96	22.22	qfq	3,812,445	122,318,984	-0.13%
2025-06-13	32.22	32.43	31.98	32.00	22.25	qfq	4,419,749	142,065,194	-0.96%
2025-06-12	32.46	32.46	31.84	32.31	22.46	qfq	6,223,880	199,905,491	-0.19%
2025-06-11	32.29	32.70	32.16	32.37	22.51	qfq	5,140,040	167,152,322	0.59%
2025-06-10	32.67	32.72	32.16	32.18	22.37	qfq	4,788,952	155,072,164	-1.44%
2025-06-09	32.72	32.87	32.45	32.65	22.70	qfq	5,481,540	178,883,547	-0.18%
2025-06-06	32.78	33.19	32.60	32.71	22.74	qfq	4,382,040	143,871,459	-0.12%
2025-06-05	32.52	32.84	32.42	32.75	22.77	qfq	3,196,500	104,447,115	0.77%
2025-06-04	32.59	32.87	32.31	32.50	22.60	qfq	4,324,018	141,273,545	0.37%
2025-06-03	32.77	32.91	32.33	32.38	22.51	qfq	5,413,800	176,227,120	-1.16%
2025-05-30	33.22	33.22	32.69	32.76	22.78	qfq	4,252,680	139,663,769	-1.44%
2025-05-29	33.11	33.56	32.97	33.24	23.11	qfq	4,088,229	136,236,417	-0.09%
2025-05-28	33.02	33.35	32.82	33.27	23.13	qfq	2,707,957	89,695,661	0.85%
2025-05-27	33.44	33.75	32.90	32.99	22.94	qfq	4,177,299	139,345,998	-1.35%
2025-05-26	33.84	34.15	33.30	33.44	23.25	qfq	3,795,600	127,804,153	-1.21%
2025-05-23	33.61	34.25	33.60	33.85	23.53	qfq	5,711,002	194,102,996	0.74%
2025-05-22	33.62	33.93	33.49	33.60	23.36	qfq	3,695,299	124,719,827	-0.21%
2025-05-21	33.17	33.78	33.06	33.67	23.41	qfq	5,710,764	191,532,915	1.57%
2025-05-20	32.47	33.85	32.21	33.15	23.05	qfq	7,281,961	240,860,257	2.44%
2025-05-19	32.71	32.97	32.08	32.36	22.50	qfq	4,475,365	145,000,546	-1.52%
2025-05-16	33.27	33.39	32.85	32.86	22.85	qfq	4,625,964	152,539,121	-1.53%
2025-05-15	33.28	33.55	32.96	33.37	23.20	qfq	3,446,616	114,586,422	0.09%
2025-05-14	33.26	33.44	32.98	33.34	23.18	qfq	3,804,041	126,280,894	0.27%
2025-05-13	33.73	33.74	33.20	33.25	23.12	qfq	4,565,109	152,600,304	-0.03%
2025-05-12	33.05	33.45	32.88	33.26	23.12	qfq	5,368,425	178,511,518	1.43%
2025-05-09	33.26	33.27	32.78	32.79	22.80	qfq	4,804,200	158,217,456	-1.41%
2025-05-08	33.22	33.59	33.11	33.26	23.12	qfq	4,076,419	135,969,121	0.15%
2025-05-07	33.90	34.28	33.00	33.21	23.09	qfq	5,341,213	178,755,454	-0.84%
2025-05-06	33.00	33.86	32.48	33.49	23.28	qfq	7,311,811	243,875,356	1.98%
2025-04-30	33.10	33.26	32.79	32.84	22.83	qfq	4,082,623	134,377,564	-0.79%
2025-04-29	32.90	33.19	32.52	33.10	23.01	qfq	5,213,149	171,683,426	-1.14%
2025-04-28	32.79	33.58	32.71	33.48	23.28	qfq	3,952,302	131,191,265	2.04%
2025-04-25	32.98	33.10	32.71	32.81	22.81	qfq	2,042,921	67,180,430	-0.21%
2025-04-24	33.14	33.15	32.66	32.88	22.86	qfq	3,250,677	106,858,267	-0.90%
2025-04-23	32.70	33.43	32.47	33.18	23.07	qfq	5,179,500	170,980,640	2.50%
2025-04-22	32.17	32.83	32.02	32.37	22.51	qfq	4,735,484	154,133,978	0.90%
2025-04-21	32.04	32.30	31.75	32.08	22.30	qfq	3,346,150	107,210,924	0.85%
2025-04-18	31.55	32.00	31.50	31.81	22.12	qfq	3,565,506	113,329,715	0.79%
2025-04-17	31.71	31.87	31.48	31.56	21.94	qfq	4,895,744	155,117,323	-0.66%
2025-04-16	32.35	32.36	31.16	31.77	22.09	qfq	7,448,889	234,991,223	-2.28%
2025-04-15	32.46	32.63	32.11	32.51	22.60	qfq	3,709,752	120,100,059	-0.15%
2025-04-14	32.65	32.88	32.46	32.56	22.64	qfq	5,499,481	179,509,557	0.15%
2025-04-11	32.00	32.78	31.77	32.51	22.60	qfq	5,366,749	173,672,422	1.50%
2025-04-10	32.50	33.16	31.88	32.03	22.27	qfq	9,208,796	298,358,264	2.17%
2025-04-09	31.68	31.89	30.80	31.35	21.80	qfq	10,639,243	333,139,982	-1.72%
2025-04-08	31.48	32.20	30.70	31.90	22.18	qfq	12,054,849	378,841,659	1.17%
2025-04-07	32.30	33.15	31.53	31.53	21.92	qfq	14,364,810	460,417,133	-9.99%
2025-04-03	36.12	36.33	34.73	35.03	24.35	qfq	8,908,490	313,441,475	-3.66%
2025-04-02	35.96	36.58	35.82	36.36	25.28	qfq	7,028,993	255,056,920	0.83%
2025-04-01	37.00	37.25	35.97	36.06	25.07	qfq	6,417,675	233,394,493	-2.09%
2025-03-31	36.21	37.52	36.05	36.83	25.61	qfq	10,353,917	381,556,472	2.45%
2025-03-28	36.17	36.32	35.67	35.95	24.99	qfq	4,391,060	157,714,538	-0.80%
2025-03-27	35.81	36.58	35.51	36.24	25.20	qfq	4,967,675	179,507,700	1.23%
2025-03-26	36.05	36.29	35.68	35.80	24.89	qfq	4,336,300	155,886,397	-0.69%
2025-03-25	35.28	36.30	35.06	36.05	25.06	qfq	6,940,229	249,169,885	1.78%
2025-03-24	35.62	36.00	35.02	35.42	24.63	qfq	6,075,180	215,589,643	0.65%
2025-03-21	35.80	35.90	35.01	35.19	24.47	qfq	4,547,587	161,020,187	-1.48%
2025-03-20	36.30	36.30	35.55	35.72	24.83	qfq	4,892,758	175,340,578	-1.35%
2025-03-19	36.43	36.70	36.00	36.21	25.17	qfq	5,209,731	188,963,520	-0.58%
2025-03-18	37.76	38.28	36.30	36.42	25.32	qfq	9,141,052	337,561,646	-2.10%
2025-03-17	37.80	38.36	36.75	37.20	25.86	qfq	11,894,878	444,696,450	0.32%
2025-03-14	37.29	37.38	36.52	37.08	25.78	qfq	8,760,032	323,112,772	0.35%
2025-03-13	37.30	37.37	36.36	36.95	25.69	qfq	7,413,608	272,570,272	-0.35%
2025-03-12	35.30	37.22	35.20	37.08	25.78	qfq	14,239,874	521,251,928	6.00%
2025-03-11	34.09	35.37	33.90	34.98	24.32	qfq	6,712,103	234,329,699	1.66%
2025-03-10	34.70	34.79	33.88	34.41	23.92	qfq	5,220,480	179,614,357	-0.38%
2025-03-07	34.21	35.00	33.95	34.54	24.01	qfq	6,281,220	216,946,837	0.99%
2025-03-06	33.57	34.62	33.52	34.20	23.78	qfq	7,407,341	253,054,761	2.15%
2025-03-05	33.63	33.77	33.14	33.48	23.28	qfq	4,463,038	149,116,951	-0.21%
2025-03-04	33.17	33.88	33.17	33.55	23.33	qfq	3,946,513	132,813,534	0.27%
2025-03-03	33.65	34.22	33.38	33.46	23.26	qfq	5,079,316	171,736,783	-0.48%
2025-02-28	33.68	34.21	33.39	33.62	23.37	qfq	7,987,040	269,953,688	-0.47%
2025-02-27	33.55	33.88	33.35	33.78	23.49	qfq	4,263,327	143,257,901	0.48%
2025-02-26	33.29	33.78	33.16	33.62	23.37	qfq	4,739,360	158,804,517	0.78%
2025-02-25	33.62	33.73	33.23	33.36	23.19	qfq	5,786,746	193,336,470	-1.21%
2025-02-24	34.60	34.70	33.73	33.77	23.48	qfq	7,490,960	254,935,026	-2.12%
2025-02-21	33.60	34.75	33.56	34.50	23.99	qfq	10,716,100	367,681,205	2.68%
2025-02-20	33.31	33.80	32.90	33.60	23.36	qfq	6,360,020	211,773,649	0.42%
2025-02-19	33.78	33.80	33.17	33.46	23.26	qfq	8,284,237	276,927,827	-0.09%
2025-02-18	32.80	33.71	32.61	33.49	23.28	qfq	10,053,552	335,330,786	2.07%
2025-02-17	32.85	33.14	32.35	32.81	22.81	qfq	6,531,039	213,000,684	-0.49%
2025-02-14	32.45	33.10	32.41	32.97	22.92	qfq	6,578,476	216,280,434	1.48%
2025-02-13	33.01	33.18	32.43	32.49	22.59	qfq	9,144,621	299,265,954	-1.58%
2025-02-12	32.91	33.14	32.68	33.01	22.95	qfq	5,088,612	167,647,131	-0.21%
2025-02-11	33.20	33.34	32.77	33.08	23.00	qfq	6,961,111	229,687,590	-0.42%
2025-02-10	34.25	34.25	33.15	33.22	23.10	qfq	10,507,413	350,853,049	-3.01%
2025-02-07	34.14	34.79	33.84	34.25	23.81	qfq	7,189,275	247,092,248	0.41%
2025-02-06	34.05	34.55	33.81	34.11	23.71	qfq	7,455,038	254,576,048	0.00%
2025-02-05	34.41	34.94	33.79	34.11	23.71	qfq	13,491,009	460,470,696	-0.84%
2025-01-27	34.60	35.00	34.20	34.40	23.92	qfq	9,174,820	317,888,568	-0.58%
2025-01-24	33.40	35.17	33.24	34.60	24.06	qfq	13,140,188	453,380,317	3.56%
2025-01-23	33.97	34.00	33.10	33.41	23.23	qfq	9,261,152	309,395,557	-0.74%
2025-01-22	34.08	34.16	33.31	33.66	23.40	qfq	6,818,209	229,713,458	-0.85%
2025-01-21	33.45	34.08	33.03	33.95	23.60	qfq	13,144,656	441,156,906	2.11%
2025-01-20	32.56	33.43	32.48	33.25	23.12	qfq	11,389,505	376,661,612	2.94%
2025-01-17	31.87	32.60	31.76	32.30	22.46	qfq	7,872,220	254,182,203	1.38%
2025-01-16	31.43	32.08	31.31	31.86	22.15	qfq	7,427,980	236,148,409	1.76%
2025-01-15	32.13	32.22	31.21	31.31	21.77	qfq	8,688,369	274,511,859	-2.79%
2025-01-14	31.40	32.48	31.21	32.21	22.39	qfq	10,135,464	324,685,690	1.54%
2025-01-13	31.02	32.06	30.98	31.72	22.05	qfq	10,377,874	329,441,396	2.26%
2025-01-10	30.97	31.26	30.77	31.02	21.57	qfq	3,732,500	115,815,616	0.16%
2025-01-09	31.60	31.88	30.90	30.97	21.53	qfq	5,882,900	183,238,092	-2.06%
2025-01-08	31.35	31.78	30.61	31.62	21.98	qfq	7,156,085	223,010,173	0.41%
2025-01-07	31.04	31.57	30.81	31.49	21.89	qfq	6,471,800	202,419,652	1.48%
2025-01-06	30.90	31.20	30.59	31.03	21.57	qfq	8,074,098	250,288,051	1.44%
2025-01-03	30.10	31.16	30.10	30.59	21.27	qfq	8,331,240	255,928,850	0.49%
2025-01-02	31.80	31.80	30.10	30.44	21.16	qfq	11,602,881	356,472,502	-4.34%
2024-12-31	31.80	31.87	31.36	31.82	22.12	qfq	7,108,525	224,883,849	0.44%
2024-12-30	31.55	32.00	31.42	31.68	22.03	qfq	4,862,280	154,307,658	0.16%
2024-12-27	31.01	32.08	31.01	31.63	21.99	qfq	7,051,064	223,468,885	1.77%
2024-12-26	31.30	31.30	30.70	31.08	21.61	qfq	5,075,520	157,403,457	0.26%
2024-12-25	31.36	31.55	30.93	31.00	21.55	qfq	4,758,512	148,230,543	-0.64%
2024-12-24	31.14	31.44	30.83	31.20	21.69	qfq	3,752,637	116,881,282	0.65%
2024-12-23	31.64	31.86	31.00	31.00	21.55	qfq	5,116,736	160,816,435	-2.02%
2024-12-20	31.38	31.94	31.21	31.64	22.00	qfq	5,785,105	183,310,978	0.96%
2024-12-19	30.70	31.45	30.60	31.34	21.79	qfq	4,880,365	151,867,003	1.69%
2024-12-18	31.00	31.28	30.82	30.82	21.43	qfq	3,146,584	97,608,771	-0.58%
2024-12-17	30.62	31.14	30.50	31.00	21.55	qfq	5,336,095	165,139,269	1.17%
2024-12-16	31.71	31.82	30.40	30.64	21.30	qfq	9,918,401	307,094,462	-3.71%
2024-12-13	31.97	32.16	31.47	31.82	22.12	qfq	7,186,684	228,198,737	-0.90%
2024-12-12	31.70	32.17	31.43	32.11	22.32	qfq	5,876,392	187,200,819	1.29%
2024-12-11	31.82	32.08	31.28	31.70	22.04	qfq	6,652,760	211,396,039	-0.50%
2024-12-10	32.70	32.80	31.86	31.86	22.15	qfq	7,926,150	255,748,691	-0.22%
2024-12-09	32.26	32.39	31.87	31.93	22.20	qfq	6,008,404	192,515,780	-1.18%
2024-12-06	31.80	32.60	31.65	32.31	22.46	qfq	7,457,543	239,910,625	1.54%
2024-12-05	32.03	32.08	31.54	31.82	22.12	qfq	5,796,954	184,277,891	-0.59%
2024-12-04	32.15	32.15	31.71	32.01	22.25	qfq	6,651,398	212,314,870	-0.77%
2024-12-03	32.39	32.69	31.88	32.26	22.43	qfq	10,707,506	345,200,636	-0.68%
2024-12-02	32.83	32.87	31.90	32.48	22.58	qfq	10,158,194	328,862,007	-1.46%
2024-11-29	33.28	33.64	32.78	32.96	22.92	qfq	9,585,264	317,478,149	-1.52%
2024-11-28	33.72	33.96	32.92	33.47	23.27	qfq	15,651,438	523,487,063	-0.33%
2024-11-27	31.80	33.58	31.68	33.58	23.35	qfq	18,691,557	614,829,183	5.43%
2024-11-26	31.64	32.47	31.41	31.85	22.14	qfq	8,051,382	258,433,659	0.85%
2024-11-25	31.08	32.19	31.08	31.58	21.96	qfq	10,652,026	337,750,868	1.25%
2024-11-22	32.40	32.56	31.15	31.19	21.68	qfq	9,356,642	295,146,071	-3.50%
2024-11-21	32.35	32.70	32.10	32.32	22.47	qfq	7,868,538	254,651,199	-0.03%
2024-11-20	31.67	32.45	31.26	32.33	22.48	qfq	10,664,118	342,657,056	2.08%
2024-11-19	30.93	31.80	30.93	31.67	22.02	qfq	7,971,793	251,036,337	2.72%
2024-11-18	31.45	31.98	30.62	30.83	21.43	qfq	9,514,274	298,606,523	-2.44%
2024-11-15	31.93	32.40	31.60	31.60	21.97	qfq	10,314,866	329,931,130	-1.10%
2024-11-14	31.90	32.67	31.67	31.95	22.21	qfq	13,212,516	425,042,250	0.22%
2024-11-13	31.79	32.05	31.41	31.88	22.16	qfq	7,503,452	237,885,542	0.25%
2024-11-12	32.46	33.04	31.60	31.80	22.11	qfq	15,448,536	499,826,937	-1.40%
2024-11-11	32.05	32.46	31.80	32.25	22.42	qfq	11,136,876	358,317,119	0.19%
2024-11-08	32.66	33.04	32.05	32.19	22.38	qfq	13,005,339	421,596,680	-0.68%
2024-11-07	32.48	32.88	32.12	32.41	22.53	qfq	8,958,426	290,460,437	-0.28%
2024-11-06	32.56	33.79	32.27	32.50	22.60	qfq	14,994,046	494,584,617	0.74%
2024-11-05	31.90	32.50	30.90	32.26	22.43	qfq	15,297,654	487,442,905	1.19%
2024-11-04	31.38	31.97	31.22	31.88	22.16	qfq	10,678,880	339,174,869	3.24%
2024-11-01	30.32	31.56	30.08	30.88	21.47	qfq	13,507,811	417,774,299	1.85%
2024-10-31	30.99	31.10	29.93	30.32	21.08	qfq	13,388,222	406,113,079	-1.88%
2024-10-30	30.70	31.27	30.41	30.90	21.48	qfq	7,013,872	215,950,898	-0.26%
2024-10-29	31.49	31.53	30.80	30.98	21.54	qfq	6,089,954	189,083,258	-0.77%
2024-10-28	31.50	31.68	30.77	31.22	21.71	qfq	7,272,953	227,018,121	-0.98%
2024-10-25	31.48	31.95	31.17	31.53	21.92	qfq	8,611,704	270,653,141	0.13%
2024-10-24	31.63	31.77	31.09	31.49	21.89	qfq	5,447,420	170,940,705	-0.91%
2024-10-23	32.51	32.51	31.60	31.78	22.09	qfq	8,650,313	275,789,811	-2.19%
2024-10-22	32.19	32.94	31.94	32.49	22.59	qfq	6,310,540	204,841,241	0.59%
2024-10-21	32.33	33.07	32.03	32.30	22.46	qfq	10,342,893	336,137,794	-0.06%
2024-10-18	30.45	33.26	30.45	32.32	22.47	qfq	12,314,764	392,736,201	5.79%
2024-10-17	31.42	31.60	30.48	30.55	21.24	qfq	7,592,246	234,859,055	-2.36%
2024-10-16	30.97	31.88	30.67	31.29	21.75	qfq	7,530,541	236,580,623	0.32%
2024-10-15	32.21	32.21	31.13	31.19	21.68	qfq	9,518,604	301,177,090	-1.30%
2024-10-14	31.52	32.31	30.88	31.60	21.97	qfq	14,918,576	471,580,278	0.93%
2024-10-11	33.26	33.50	30.82	31.31	21.77	qfq	12,852,160	412,276,768	-5.83%
2024-10-10	32.91	33.98	32.30	33.25	23.12	qfq	19,124,092	635,553,436	1.03%
2024-10-09	33.90	35.60	32.66	32.91	22.88	qfq	22,991,911	784,645,458	-3.88%
2024-10-08	35.80	35.81	32.73	34.24	23.81	qfq	32,807,048	1,133,977,330	5.19%
2024-09-30	31.50	32.55	31.46	32.55	22.63	qfq	19,262,246	623,257,254	10.00%
2024-09-27	29.00	30.00	28.60	29.59	20.57	qfq	8,862,530	261,905,915	4.19%
2024-09-26	27.20	28.42	27.01	28.40	19.75	qfq	9,298,876	257,423,933	4.26%
2024-09-25	27.89	28.24	27.22	27.24	18.94	qfq	10,288,132	285,189,827	-1.55%
2024-09-24	27.11	27.78	26.57	27.67	19.24	qfq	10,515,960	286,836,266	2.48%
2024-09-23	27.01	27.43	26.81	27.00	18.77	qfq	5,172,258	140,078,564	-0.37%
2024-09-20	27.00	27.36	26.79	27.10	18.84	qfq	6,231,601	168,454,539	0.41%
2024-09-19	27.01	27.33	26.45	26.99	18.76	qfq	4,492,680	121,142,172	1.28%
2024-09-18	26.00	26.85	25.84	26.65	18.53	qfq	4,991,642	131,935,199	2.66%
2024-09-13	26.66	26.90	25.92	25.96	18.05	qfq	3,421,573	89,733,841	-2.22%
2024-09-12	26.97	27.49	26.53	26.55	18.46	qfq	3,170,302	85,347,748	-1.30%
2024-09-11	26.21	27.15	26.13	26.90	18.70	qfq	4,156,831	111,608,390	2.32%
2024-09-10	25.99	26.48	25.62	26.29	18.28	qfq	4,754,984	124,098,490	2.10%
2024-09-09	26.07	26.38	25.60	25.75	17.90	qfq	4,528,277	116,805,290	-1.64%
2024-09-06	26.71	26.90	26.12	26.18	18.20	qfq	3,392,712	89,533,346	-1.95%
2024-09-05	26.99	26.99	26.49	26.70	18.56	qfq	3,772,025	100,806,634	-0.04%
2024-09-04	26.33	27.11	26.25	26.71	18.57	qfq	4,084,400	109,352,692	0.83%
2024-09-03	26.13	26.86	25.91	26.49	18.42	qfq	5,193,173	137,440,601	1.18%
2024-09-02	26.35	26.68	25.90	26.18	18.20	qfq	5,535,231	145,603,314	-0.98%
2024-08-30	25.49	26.95	25.37	26.44	18.38	qfq	8,880,646	234,384,232	2.80%
2024-08-29	24.61	25.93	24.43	25.72	17.88	qfq	7,415,123	188,392,530	4.55%
2024-08-28	25.00	25.43	24.54	24.60	17.10	qfq	7,275,101	180,801,048	-2.92%
2024-08-27	25.50	25.65	25.16	25.34	17.62	qfq	3,390,445	85,849,280	-1.55%
2024-08-26	25.92	26.06	25.30	25.74	17.90	qfq	4,262,896	109,851,055	-0.73%
2024-08-23	26.04	26.25	25.58	25.93	18.03	qfq	5,001,480	129,461,204	-0.23%
2024-08-22	25.72	26.30	25.50	25.99	18.07	qfq	8,154,838	211,574,975	1.05%
2024-08-21	26.42	26.47	25.37	25.72	17.88	qfq	9,285,515	239,337,538	-2.91%
2024-08-20	27.01	27.19	26.44	26.49	18.42	qfq	4,617,380	122,928,060	-2.21%
2024-08-19	27.10	27.59	27.01	27.09	18.83	qfq	3,981,220	108,787,520	0.00%
2024-08-16	27.45	27.68	26.73	27.09	18.83	qfq	5,790,362	156,717,590	-1.13%
2024-08-15	27.50	28.08	27.27	27.40	19.05	qfq	5,650,762	155,882,111	-0.54%
2024-08-14	28.12	28.19	27.40	27.55	19.15	qfq	4,806,933	133,085,669	-2.10%
2024-08-13	28.83	28.83	27.61	28.14	19.56	qfq	10,385,550	291,209,679	-2.12%
2024-08-12	28.33	28.92	28.09	28.75	19.99	qfq	10,928,428	313,619,517	2.64%
2024-08-09	28.00	28.69	27.56	28.01	19.47	qfq	11,656,327	328,869,718	1.63%
2024-08-08	27.04	27.58	26.88	27.56	19.16	qfq	4,865,901	132,762,840	1.47%
2024-08-07	26.40	27.47	26.20	27.16	18.88	qfq	6,760,905	182,809,147	2.88%
2024-08-06	26.28	26.59	25.92	26.40	18.35	qfq	4,678,287	122,679,110	1.30%
2024-08-05	26.18	26.76	25.93	26.06	18.12	qfq	4,100,660	107,718,313	-0.53%
2024-08-02	26.31	26.82	26.20	26.20	18.22	qfq	3,303,801	87,350,718	-1.06%
2024-08-01	27.41	27.72	26.32	26.48	18.41	qfq	5,338,623	142,823,817	-3.39%
2024-07-31	26.43	27.45	26.18	27.41	19.06	qfq	4,987,682	135,077,386	4.22%
2024-07-30	26.80	27.10	26.11	26.30	18.28	qfq	4,376,100	115,587,030	-2.63%
2024-07-29	28.20	28.20	26.92	27.01	18.78	qfq	5,907,147	160,871,238	-4.12%
2024-07-26	27.16	28.35	27.13	28.17	19.59	qfq	5,111,340	142,994,845	3.80%
2024-07-25	26.53	27.37	26.48	27.14	18.87	qfq	3,959,620	107,006,477	1.84%
2024-07-24	27.03	27.35	26.63	26.65	18.53	qfq	3,926,406	106,040,052	-2.17%
2024-07-23	27.76	28.27	27.18	27.24	18.94	qfq	3,997,584	110,250,021	-2.30%
2024-07-22	27.80	28.34	27.72	27.88	19.38	qfq	5,621,197	157,311,096	0.32%
2024-07-19	27.56	27.98	27.42	27.79	19.32	qfq	3,837,495	106,460,721	-0.04%
2024-07-18	27.12	28.16	27.10	27.80	19.33	qfq	6,728,662	186,797,020	1.87%
2024-07-17	27.48	27.48	26.90	27.29	18.97	qfq	3,662,726	99,742,952	-0.29%
2024-07-16	27.40	27.51	27.00	27.37	19.03	qfq	3,614,079	98,633,781	0.26%
2024-07-15	27.80	27.90	27.27	27.30	18.98	qfq	3,224,600	88,760,870	-1.80%
2024-07-12	27.55	28.08	27.38	27.80	19.33	qfq	4,958,400	137,809,946	1.13%
2024-07-11	27.18	27.68	27.10	27.49	19.11	qfq	4,809,093	131,750,228	1.59%
2024-07-10	27.07	27.56	26.75	27.06	18.81	qfq	4,594,012	124,446,160	-0.62%
2024-07-09	26.70	27.50	26.50	27.23	18.93	qfq	6,194,460	167,213,310	2.41%
2024-07-08	25.92	27.07	25.74	26.59	18.49	qfq	8,180,892	217,035,559	0.19%
2024-07-05	26.15	26.59	25.33	26.54	18.45	qfq	6,955,150	180,474,662	1.07%
2024-07-04	26.47	26.75	26.19	26.26	18.26	qfq	4,780,704	126,512,836	-0.79%
2024-07-03	26.75	27.23	26.42	26.47	18.40	qfq	3,642,267	97,320,645	-1.53%
2024-07-02	27.14	27.97	26.70	26.88	18.69	qfq	9,921,498	270,847,114	0.07%
2024-07-01	27.68	27.75	26.33	26.86	18.67	qfq	7,565,035	203,036,270	-2.96%
2024-06-28	27.21	28.10	27.18	27.68	19.24	qfq	5,996,134	166,633,702	0.84%
2024-06-27	27.02	27.65	26.80	27.45	19.08	qfq	8,485,460	231,531,511	0.96%
2024-06-26	26.74	27.22	26.41	27.19	18.90	qfq	5,055,000	135,794,874	1.53%
2024-06-25	26.86	27.23	26.62	26.78	18.62	qfq	4,822,884	129,956,786	-0.26%
2024-06-24	27.58	27.58	26.80	26.85	18.67	qfq	6,737,007	181,974,003	-2.65%
2024-06-21	27.48	28.13	27.45	27.58	19.17	qfq	4,243,411	117,737,983	-0.11%
2024-06-20	28.33	28.56	27.33	27.61	19.20	qfq	6,746,835	187,242,017	-3.97%
2024-06-19	30.12	30.12	28.75	28.75	19.68	qfq	6,132,681	178,790,533	-3.94%
2024-06-18	29.59	30.22	29.35	29.93	20.49	qfq	6,947,858	208,215,383	1.18%
2024-06-17	29.20	30.05	29.00	29.58	20.25	qfq	7,797,457	231,503,492	1.30%
2024-06-14	28.86	29.37	28.60	29.20	19.99	qfq	7,138,574	207,086,681	0.90%
2024-06-13	28.74	29.06	28.11	28.94	19.81	qfq	4,952,296	142,327,813	0.84%
2024-06-12	28.70	29.28	28.68	28.70	19.65	qfq	5,478,100	158,436,604	-0.55%
2024-06-11	29.04	29.41	28.70	28.86	19.76	qfq	7,730,984	224,133,466	-1.90%
2024-06-07	30.14	30.25	29.13	29.42	20.14	qfq	7,407,060	218,812,020	-2.32%
2024-06-06	30.05	30.49	29.93	30.12	20.62	qfq	6,817,587	205,755,250	-0.10%
2024-06-05	30.06	30.52	29.83	30.15	20.64	qfq	7,072,641	212,950,356	-0.13%
2024-06-04	29.20	30.26	28.78	30.19	20.67	qfq	12,417,459	370,069,540	4.94%
2024-06-03	28.88	29.07	28.49	28.77	19.70	qfq	4,333,020	124,790,744	-0.79%
2024-05-31	28.85	29.39	28.68	29.00	19.85	qfq	4,989,131	145,222,523	0.59%
2024-05-30	28.62	28.95	28.45	28.83	19.74	qfq	5,848,993	167,871,827	0.87%
2024-05-29	28.61	29.16	28.53	28.58	19.57	qfq	4,949,080	142,871,010	-0.45%
2024-05-28	29.03	29.10	28.62	28.71	19.66	qfq	5,848,895	168,508,297	-1.51%
2024-05-27	28.16	29.20	27.88	29.15	19.96	qfq	10,578,152	302,358,118	4.44%
2024-05-24	28.50	28.83	27.65	27.91	19.11	qfq	13,009,495	365,449,708	-2.65%
2024-05-23	29.00	29.58	28.67	28.67	19.63	qfq	14,645,258	425,087,946	-3.37%
2024-05-22	29.67	30.15	29.67	29.67	20.31	qfq	7,351,486	219,072,394	-0.84%
2024-05-21	30.07	30.22	29.63	29.92	20.48	qfq	6,068,331	181,108,883	-0.93%
2024-05-20	29.27	30.85	29.15	30.20	20.68	qfq	18,964,202	572,968,366	3.99%
2024-05-17	28.54	29.16	28.51	29.04	19.88	qfq	5,944,002	171,494,721	1.82%
2024-05-16	28.89	29.12	28.50	28.52	19.53	qfq	7,202,744	206,990,893	-0.70%
2024-05-15	29.52	29.88	28.62	28.72	19.66	qfq	8,890,125	259,403,101	-2.87%
2024-05-14	29.10	30.00	28.91	29.57	20.24	qfq	11,490,869	339,456,717	1.69%
2024-05-13	28.81	29.26	28.60	29.08	19.91	qfq	7,960,623	230,533,698	0.62%
2024-05-10	28.47	29.16	28.36	28.90	19.79	qfq	7,976,215	230,070,869	1.44%
2024-05-09	28.11	28.79	28.06	28.49	19.51	qfq	8,510,743	242,980,005	1.28%
2024-05-08	28.79	28.85	28.11	28.13	19.26	qfq	6,377,183	181,183,012	-2.02%
2024-05-07	28.33	29.08	28.33	28.71	19.66	qfq	7,466,615	214,471,282	0.88%
2024-05-06	29.12	29.50	28.36	28.46	19.48	qfq	15,183,573	436,640,340	-0.49%
2024-04-30	28.64	28.99	28.56	28.60	19.58	qfq	7,337,317	211,166,511	-0.66%
2024-04-29	27.96	28.85	27.84	28.79	19.71	qfq	10,263,268	292,745,095	3.45%
2024-04-26	27.41	28.04	27.35	27.83	19.05	qfq	10,144,504	281,539,538	1.57%
2024-04-25	27.70	27.86	26.20	27.40	18.76	qfq	12,838,410	348,342,818	-2.56%
2024-04-24	27.22	28.15	27.12	28.12	19.25	qfq	7,948,259	220,756,943	2.67%
2024-04-23	27.92	27.99	27.12	27.39	18.75	qfq	6,588,729	180,514,789	-1.47%
2024-04-22	27.74	28.31	27.66	27.80	19.03	qfq	7,913,844	221,383,889	-0.50%
2024-04-19	27.59	28.13	27.33	27.94	19.13	qfq	10,358,165	287,177,650	0.50%
2024-04-18	27.21	28.35	27.11	27.80	19.03	qfq	13,258,283	368,966,098	2.17%
2024-04-17	26.80	27.35	26.50	27.21	18.63	qfq	10,457,423	281,950,151	1.45%
2024-04-16	26.86	27.66	26.72	26.82	18.36	qfq	11,221,971	305,294,260	-0.89%
2024-04-15	26.50	27.32	26.50	27.06	18.53	qfq	11,397,640	306,650,899	2.07%
2024-04-12	25.89	26.77	25.89	26.51	18.15	qfq	7,186,800	189,744,997	1.84%
2024-04-11	25.91	26.46	25.70	26.03	17.82	qfq	6,240,931	163,048,997	-0.31%
2024-04-10	26.32	26.32	25.88	26.11	17.88	qfq	3,718,293	97,008,455	-0.50%
2024-04-09	25.88	26.60	25.88	26.24	17.96	qfq	5,700,550	149,422,590	1.12%
2024-04-08	26.36	26.61	25.71	25.95	17.77	qfq	10,155,636	264,556,218	-1.48%
2024-04-03	26.79	26.81	26.30	26.34	18.03	qfq	9,007,524	238,705,533	-2.08%
2024-04-02	26.36	27.18	26.02	26.90	18.42	qfq	12,582,987	335,926,540	2.87%
2024-04-01	25.45	26.87	25.41	26.15	17.90	qfq	14,441,769	380,513,781	3.89%
2024-03-29	24.36	25.35	24.23	25.17	17.23	qfq	6,134,127	151,340,472	3.37%
2024-03-28	24.54	24.85	24.20	24.35	16.67	qfq	6,498,080	159,183,160	-0.77%
2024-03-27	25.08	25.23	24.52	24.54	16.80	qfq	4,606,331	114,591,972	-2.23%
2024-03-26	24.52	25.13	24.52	25.10	17.18	qfq	5,230,309	129,882,523	1.58%
2024-03-25	25.01	25.30	24.71	24.71	16.92	qfq	5,629,720	140,744,591	-1.59%
2024-03-22	25.49	25.67	24.93	25.11	17.19	qfq	6,613,919	166,519,207	-1.99%
2024-03-21	26.00	26.09	25.62	25.62	17.54	qfq	6,648,006	171,687,355	-1.16%
2024-03-20	26.16	26.36	25.61	25.92	17.75	qfq	7,153,467	185,383,063	-0.96%
2024-03-19	27.00	27.01	26.15	26.17	17.92	qfq	11,142,556	295,672,624	-3.25%
2024-03-18	26.90	27.34	26.77	27.05	18.52	qfq	7,552,725	204,112,341	1.35%
2024-03-15	26.20	26.99	26.18	26.69	18.27	qfq	10,778,030	286,802,532	1.64%
2024-03-14	26.50	26.92	26.16	26.26	17.98	qfq	6,545,596	173,102,843	-0.91%
2024-03-13	26.67	26.78	26.30	26.50	18.14	qfq	6,879,405	182,229,353	-0.56%
2024-03-12	27.33	27.35	26.39	26.65	18.25	qfq	10,562,385	282,213,693	-1.84%
2024-03-11	25.60	27.22	25.45	27.15	18.59	qfq	18,752,840	498,209,866	6.85%
2024-03-08	24.90	25.55	24.84	25.41	17.40	qfq	9,284,501	234,035,408	1.84%
2024-03-07	25.60	25.70	24.95	24.95	17.08	qfq	8,672,655	219,053,808	-2.50%
2024-03-06	25.11	26.07	24.85	25.59	17.52	qfq	9,341,287	237,679,218	1.23%
2024-03-05	25.23	25.67	25.05	25.28	17.31	qfq	9,461,662	239,491,769	-0.71%
2024-03-04	25.31	25.56	25.09	25.46	17.43	qfq	11,440,721	289,452,833	0.39%
2024-03-01	24.90	25.59	24.59	25.36	17.36	qfq	11,630,726	290,861,241	1.85%
2024-02-29	24.21	24.99	24.01	24.90	17.05	qfq	12,886,393	316,861,089	2.17%
2024-02-28	24.96	25.39	24.37	24.37	16.68	qfq	16,404,095	409,873,887	-2.32%
2024-02-27	24.63	24.95	24.36	24.95	17.08	qfq	11,258,404	276,859,515	0.56%
2024-02-26	24.93	25.10	24.45	24.81	16.99	qfq	9,953,442	246,821,567	-0.36%
2024-02-23	25.37	25.45	24.41	24.90	17.05	qfq	11,759,084	291,262,418	-1.81%
2024-02-22	25.40	25.60	25.11	25.36	17.36	qfq	5,802,638	146,861,349	-0.43%
2024-02-21	25.02	26.28	24.82	25.47	17.44	qfq	9,077,147	233,703,769	1.07%
2024-02-20	25.27	25.48	24.95	25.20	17.25	qfq	6,680,786	168,074,606	-0.51%
2024-02-19	26.74	26.74	25.00	25.33	17.34	qfq	13,663,226	349,877,719	-2.88%
2024-02-08	27.45	28.89	26.07	26.08	17.86	qfq	22,983,215	637,519,080	-0.95%
2024-02-07	24.44	26.33	24.00	26.33	18.03	qfq	14,225,771	369,669,460	9.98%
2024-02-06	21.71	23.94	21.50	23.94	16.39	qfq	10,652,609	246,939,566	10.02%
2024-02-05	21.88	22.75	20.90	21.76	14.90	qfq	12,012,533	261,904,802	-1.54%
2024-02-02	22.99	23.09	21.30	22.10	15.13	qfq	6,961,159	154,183,235	-2.69%
2024-02-01	22.27	23.55	22.27	22.71	15.55	qfq	7,594,310	175,111,203	1.20%
2024-01-31	22.31	23.08	21.96	22.44	15.36	qfq	8,825,173	198,360,264	-0.49%
2024-01-30	22.88	23.45	22.55	22.55	15.44	qfq	5,491,763	126,370,895	-2.04%
2024-01-29	23.77	23.80	22.91	23.02	15.76	qfq	6,857,087	158,570,758	-2.37%
2024-01-26	24.00	24.19	23.55	23.58	16.14	qfq	7,116,443	169,345,830	-2.20%
2024-01-25	23.76	24.31	23.48	24.11	16.51	qfq	8,961,354	214,415,097	1.13%
2024-01-24	24.00	24.09	23.00	23.84	16.32	qfq	5,607,934	132,114,080	0.17%
2024-01-23	23.89	24.48	23.50	23.80	16.29	qfq	7,390,159	177,040,653	-0.67%
2024-01-22	25.07	25.13	23.87	23.96	16.40	qfq	4,618,412	113,313,302	-4.81%
2024-01-19	25.90	25.97	25.10	25.17	17.23	qfq	4,357,500	110,708,815	-2.59%
2024-01-18	25.63	26.07	25.18	25.84	17.69	qfq	5,862,947	149,594,155	0.35%
2024-01-17	26.25	26.39	25.75	25.75	17.63	qfq	3,031,021	79,018,578	-2.39%
2024-01-16	25.87	26.50	25.80	26.38	18.06	qfq	4,450,868	116,779,518	1.58%
2024-01-15	26.79	26.79	25.88	25.97	17.78	qfq	5,840,654	152,928,369	-3.39%
2024-01-12	26.13	27.15	25.93	26.88	18.40	qfq	7,157,470	192,133,779	2.56%
2024-01-11	25.42	26.37	25.15	26.21	17.94	qfq	5,227,649	135,334,186	3.47%
2024-01-10	24.95	25.57	24.65	25.33	17.34	qfq	4,007,858	101,250,370	1.36%
2024-01-09	24.91	25.44	24.82	24.99	17.11	qfq	3,509,780	88,051,212	0.44%
2024-01-08	25.23	25.66	24.88	24.88	17.03	qfq	4,526,822	113,610,083	-2.28%
2024-01-05	25.39	26.03	25.20	25.46	17.43	qfq	4,749,601	121,603,036	-1.70%
2024-01-04	26.80	26.80	25.65	25.90	17.73	qfq	4,606,407	119,494,477	-3.00%
2024-01-03	27.00	27.00	26.45	26.70	18.28	qfq	4,580,264	122,426,803	-0.37%
2024-01-02	27.64	27.72	26.70	26.80	18.35	qfq	6,948,692	188,810,589	-3.04%
2023-12-29	26.93	27.66	26.80	27.64	18.92	qfq	6,391,199	175,513,527	2.64%
2023-12-28	25.52	27.12	25.46	26.93	18.44	qfq	7,652,274	204,251,853	4.70%
2023-12-27	25.65	25.98	25.60	25.72	17.61	qfq	4,162,040	107,305,952	-0.08%
2023-12-26	25.65	25.95	25.51	25.74	17.62	qfq	2,660,459	68,330,588	0.16%
2023-12-25	25.55	26.10	25.48	25.70	17.60	qfq	4,297,373	110,792,121	1.14%
2023-12-22	25.66	25.80	25.18	25.41	17.40	qfq	4,851,720	123,559,985	-0.43%
2023-12-21	24.65	25.88	24.51	25.52	17.47	qfq	8,028,836	203,132,313	3.19%
2023-12-20	25.67	25.86	24.71	24.73	16.93	qfq	7,237,969	181,902,625	-3.62%
2023-12-19	26.28	26.28	25.55	25.66	17.57	qfq	7,375,998	190,254,031	-1.38%
2023-12-18	26.97	26.97	25.95	26.02	17.81	qfq	7,032,516	185,420,044	-3.81%
2023-12-15	27.63	27.82	27.03	27.05	18.52	qfq	4,085,634	111,315,831	-1.92%
2023-12-14	27.65	27.89	27.39	27.58	18.88	qfq	3,205,160	88,506,213	-0.11%
2023-12-13	28.07	28.07	27.53	27.61	18.90	qfq	5,164,670	142,979,939	-1.88%
2023-12-12	28.40	28.45	27.97	28.14	19.27	qfq	2,653,234	74,612,243	-1.23%
2023-12-11	27.82	28.75	27.46	28.49	19.51	qfq	5,250,526	148,239,583	1.60%
2023-12-08	27.75	28.08	27.57	28.04	19.20	qfq	4,851,040	135,465,862	1.05%
2023-12-07	28.08	28.08	27.56	27.75	19.00	qfq	3,790,525	105,091,021	-1.07%
2023-12-06	28.16	28.52	27.96	28.05	19.20	qfq	3,911,260	110,176,256	-0.50%
2023-12-05	28.68	28.84	28.15	28.19	19.30	qfq	5,453,864	154,669,169	-2.12%
2023-12-04	28.82	29.04	28.45	28.80	19.72	qfq	4,230,786	121,740,734	-0.41%
2023-12-01	29.00	29.15	28.61	28.92	19.80	qfq	4,462,177	128,585,237	-0.62%
2023-11-30	29.00	29.19	28.90	29.10	19.92	qfq	3,658,815	106,364,091	0.07%
2023-11-29	29.37	29.53	29.00	29.08	19.91	qfq	2,838,500	82,723,415	-0.95%
2023-11-28	29.14	29.50	29.05	29.36	20.10	qfq	4,579,686	134,334,355	0.65%
2023-11-27	28.81	29.27	28.73	29.17	19.97	qfq	3,750,141	109,030,428	0.90%
2023-11-24	29.11	29.19	28.75	28.91	19.79	qfq	3,432,152	99,167,191	-0.72%
2023-11-23	28.86	29.19	28.81	29.12	19.94	qfq	2,670,762	77,520,582	0.73%
2023-11-22	29.07	29.16	28.90	28.91	19.79	qfq	3,781,717	109,868,657	-0.31%
2023-11-21	29.35	29.44	28.97	29.00	19.85	qfq	4,067,320	118,695,574	-1.13%
2023-11-20	29.43	29.52	28.70	29.33	20.08	qfq	5,961,311	173,879,866	-0.27%
2023-11-17	28.85	29.46	28.79	29.41	20.13	qfq	5,285,939	154,839,255	1.62%
2023-11-16	28.97	29.40	28.88	28.94	19.81	qfq	5,650,930	164,471,676	-0.52%
2023-11-15	29.18	29.38	28.95	29.09	19.92	qfq	6,035,222	175,888,304	0.41%
2023-11-14	28.90	29.19	28.76	28.97	19.83	qfq	4,437,407	128,703,978	0.17%
2023-11-13	29.50	29.55	28.78	28.92	19.80	qfq	5,665,498	164,052,620	-1.57%
2023-11-10	29.19	29.49	29.04	29.38	20.11	qfq	5,102,182	149,664,032	0.44%
2023-11-09	29.14	29.48	28.92	29.25	20.03	qfq	4,049,394	118,212,023	0.65%
2023-11-08	29.23	29.26	28.90	29.06	19.90	qfq	4,377,772	127,162,345	-0.58%
2023-11-07	28.87	29.38	28.52	29.23	20.01	qfq	7,215,965	209,549,351	1.28%
2023-11-06	28.10	29.10	28.10	28.86	19.76	qfq	9,259,179	265,430,136	2.78%
2023-11-03	27.70	28.35	27.65	28.08	19.22	qfq	9,353,885	262,709,116	1.70%
2023-11-02	27.91	28.25	27.58	27.61	18.90	qfq	7,185,660	199,583,397	-1.07%
2023-11-01	29.12	29.16	27.44	27.91	19.11	qfq	17,393,677	487,512,836	-3.76%
2023-10-31	30.06	30.60	28.69	29.00	19.85	qfq	20,820,095	607,207,097	-6.75%
2023-10-30	30.01	31.41	29.96	31.10	21.29	qfq	6,966,119	214,870,980	2.78%
2023-10-27	29.84	30.38	29.52	30.26	20.72	qfq	4,666,161	140,637,914	1.34%
2023-10-26	29.92	30.06	29.40	29.86	20.44	qfq	4,922,637	146,463,138	-0.70%
2023-10-25	30.86	30.90	30.06	30.07	20.59	qfq	4,280,980	129,549,707	-1.73%
2023-10-24	30.91	31.19	30.41	30.60	20.95	qfq	3,786,324	115,865,023	-0.91%
2023-10-23	31.60	31.60	30.77	30.88	21.14	qfq	3,053,648	94,716,138	-2.74%
2023-10-20	31.42	32.14	31.42	31.75	21.74	qfq	2,526,498	80,277,964	0.47%
2023-10-19	31.86	32.15	31.42	31.60	21.63	qfq	3,480,841	110,249,103	-2.32%
2023-10-18	32.21	32.35	31.90	32.35	22.15	qfq	1,852,865	59,555,280	0.43%
2023-10-17	32.00	32.30	31.80	32.21	22.05	qfq	3,093,091	99,354,112	0.62%
2023-10-16	32.78	32.78	31.90	32.01	21.92	qfq	3,190,980	102,228,063	-1.51%
2023-10-13	32.50	32.62	32.04	32.50	22.25	qfq	2,595,893	84,099,186	-0.40%
2023-10-12	32.39	32.97	32.31	32.63	22.34	qfq	5,058,257	165,108,242	1.21%
2023-10-11	33.32	33.47	32.20	32.24	22.07	qfq	5,702,505	185,815,049	-2.75%
2023-10-10	33.48	33.55	32.85	33.15	22.70	qfq	3,007,398	99,622,121	-0.99%
2023-10-09	33.58	33.88	32.83	33.48	22.92	qfq	3,903,934	129,472,959	-0.21%
2023-09-28	33.27	34.12	32.98	33.55	22.97	qfq	4,395,180	147,691,230	1.05%
2023-09-27	32.58	33.38	32.58	33.20	22.73	qfq	2,905,513	96,260,558	2.03%
2023-09-26	32.91	33.15	32.41	32.54	22.28	qfq	3,547,620	115,444,621	-1.39%
2023-09-25	32.98	33.46	32.82	33.00	22.59	qfq	3,436,001	113,469,543	0.06%
2023-09-22	32.78	33.11	32.60	32.98	22.58	qfq	2,824,784	92,750,668	0.67%
2023-09-21	32.91	33.15	32.74	32.76	22.43	qfq	2,133,980	70,199,722	-0.70%
2023-09-20	33.25	33.40	32.91	32.99	22.59	qfq	2,336,391	77,374,246	-0.63%
2023-09-19	33.60	33.87	33.12	33.20	22.73	qfq	2,742,016	91,271,933	-1.78%
2023-09-18	33.02	34.17	33.00	33.80	23.14	qfq	4,684,710	158,241,070	2.11%
2023-09-15	33.18	33.50	32.91	33.10	22.66	qfq	3,568,740	118,327,975	-0.27%
2023-09-14	33.73	33.90	33.02	33.19	22.72	qfq	4,824,091	160,628,978	-1.80%
2023-09-13	33.84	33.99	33.66	33.80	23.14	qfq	1,931,540	65,298,970	-0.44%
2023-09-12	33.65	34.13	33.63	33.95	23.24	qfq	1,923,108	65,291,605	0.92%
2023-09-11	33.84	34.17	33.14	33.64	23.03	qfq	3,932,035	132,747,462	-0.59%
2023-09-08	33.84	34.05	33.60	33.84	23.17	qfq	2,312,600	78,237,327	0.00%
2023-09-07	34.45	34.45	33.80	33.84	23.17	qfq	3,507,100	119,044,476	-1.77%
2023-09-06	34.71	34.71	34.31	34.45	23.59	qfq	3,547,873	122,205,385	-1.09%
2023-09-05	34.48	35.05	34.43	34.83	23.85	qfq	5,161,502	179,285,707	0.81%
2023-09-04	34.98	34.98	34.21	34.55	23.65	qfq	5,053,994	174,410,241	-0.86%
2023-09-01	34.96	35.17	34.51	34.85	23.86	qfq	3,089,455	107,219,882	-0.77%
2023-08-31	34.55	35.25	34.48	35.12	24.04	qfq	4,178,791	146,247,079	0.98%
2023-08-30	34.23	34.90	34.23	34.78	23.81	qfq	4,195,420	145,522,487	1.70%
2023-08-29	32.96	34.46	32.95	34.20	23.41	qfq	5,894,814	200,655,522	3.35%
2023-08-28	34.01	34.34	32.80	33.09	22.65	qfq	7,335,071	243,989,972	1.53%
2023-08-25	32.71	33.15	32.47	32.59	22.31	qfq	3,092,080	101,063,614	-0.94%
2023-08-24	32.31	33.10	32.24	32.90	22.52	qfq	3,600,426	118,040,558	1.67%
2023-08-23	32.70	32.75	32.20	32.36	22.15	qfq	3,922,482	127,185,998	-1.37%
2023-08-22	33.41	33.41	32.35	32.81	22.46	qfq	4,583,203	149,814,903	-0.73%
2023-08-21	33.28	33.68	33.00	33.05	22.63	qfq	3,974,929	132,280,890	-1.78%
2023-08-18	34.08	34.25	33.55	33.65	23.04	qfq	3,816,868	129,146,931	-1.06%
2023-08-17	33.86	34.18	33.28	34.01	23.28	qfq	6,739,533	228,193,570	0.74%
2023-08-16	34.32	34.55	33.52	33.76	23.11	qfq	5,097,959	172,578,828	-1.60%
2023-08-15	34.60	35.00	34.10	34.31	23.49	qfq	5,455,485	187,726,032	-1.12%
2023-08-14	34.37	34.86	34.20	34.70	23.76	qfq	5,706,697	196,817,449	-0.94%
2023-08-11	35.40	35.64	34.92	35.03	23.98	qfq	2,989,284	105,075,223	-0.91%
2023-08-10	34.89	35.50	34.81	35.35	24.20	qfq	3,946,052	138,735,514	0.86%
2023-08-09	34.90	35.20	34.82	35.05	24.00	qfq	4,099,591	143,526,661	-0.14%
2023-08-08	35.05	35.11	34.61	35.10	24.03	qfq	3,925,255	136,946,154	0.14%
2023-08-07	35.20	35.29	34.78	35.05	24.00	qfq	4,280,248	149,634,063	-0.28%
2023-08-04	35.12	35.29	34.56	35.15	24.06	qfq	6,513,030	227,925,761	0.06%
2023-08-03	35.24	35.38	34.91	35.13	24.05	qfq	4,584,373	160,976,574	0.06%
2023-08-02	35.04	35.39	34.71	35.11	24.04	qfq	7,344,986	258,031,374	0.20%
2023-08-01	34.93	35.35	34.25	35.04	23.99	qfq	9,535,113	333,483,801	0.98%
2023-07-31	34.10	34.80	33.73	34.70	23.76	qfq	11,474,213	396,746,603	2.91%
2023-07-28	33.46	33.85	32.96	33.72	23.09	qfq	6,141,315	206,425,353	0.21%
2023-07-27	33.00	34.44	33.00	33.65	23.04	qfq	9,828,522	334,217,530	1.82%
2023-07-26	33.15	33.36	32.91	33.05	22.63	qfq	3,056,964	101,108,704	-0.15%
2023-07-25	33.01	33.34	33.01	33.10	22.66	qfq	4,238,215	140,376,957	0.15%
2023-07-24	33.14	33.31	32.85	33.05	22.63	qfq	3,948,544	130,435,842	-0.27%
2023-07-21	33.54	33.54	32.98	33.14	22.69	qfq	5,438,967	180,300,508	-1.22%
2023-07-20	33.77	33.96	33.35	33.55	22.97	qfq	4,591,988	154,051,833	-0.68%
2023-07-19	34.07	34.20	33.55	33.78	23.13	qfq	4,035,523	136,378,915	-0.82%
2023-07-18	33.45	34.22	33.27	34.06	23.32	qfq	6,591,977	223,362,337	1.67%
2023-07-17	33.47	33.61	33.00	33.50	22.94	qfq	4,913,025	163,702,914	-0.30%