SECURITY DETAIL · RAW DATA

顶点软件603383.SH

ASSECNYSTOCK

最近收盘价25.492026-07-17

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）3,894,940

成交额（元）101,299,498

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 6 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
2026-05-21	2026-05-28	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-12-02	2025-12-10	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-28	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-06	2024-11-13	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-30	cash_dividend	1.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-30	bonus_share	—	—	0.2	—	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	26.36	26.66	25.47	25.49	25.49	qfq	3,894,940	101,299,498	-3.26%
2026-07-16	25.97	26.79	25.70	26.35	26.35	qfq	4,031,202	106,295,937	0.96%
2026-07-15	25.61	26.28	25.40	26.10	26.10	qfq	3,224,920	83,917,419	1.87%
2026-07-14	25.97	26.08	25.18	25.62	25.62	qfq	3,130,139	80,030,762	-1.35%
2026-07-13	26.90	27.09	25.95	25.97	25.97	qfq	3,725,920	98,103,308	-3.99%
2026-07-10	26.85	27.67	26.55	27.05	27.05	qfq	4,037,660	109,960,225	0.30%
2026-07-09	26.63	27.06	26.32	26.97	26.97	qfq	3,197,193	85,380,457	0.45%
2026-07-08	26.37	26.95	26.17	26.85	26.85	qfq	3,010,140	80,186,839	1.90%
2026-07-07	27.26	27.26	26.28	26.35	26.35	qfq	2,885,820	76,948,410	-3.30%
2026-07-06	27.48	27.77	27.09	27.25	27.25	qfq	3,001,142	82,060,802	-1.05%
2026-07-03	27.61	28.20	27.41	27.54	27.54	qfq	3,228,300	89,450,821	-0.07%
2026-07-02	28.50	28.83	27.50	27.56	27.56	qfq	5,868,952	165,005,591	-2.79%
2026-07-01	26.56	29.22	26.48	28.35	28.35	qfq	8,843,455	249,999,869	6.74%
2026-06-30	26.25	26.59	25.86	26.56	26.56	qfq	3,287,157	86,662,809	1.14%
2026-06-29	26.64	26.88	25.99	26.26	26.26	qfq	3,435,992	90,480,063	-1.35%
2026-06-26	28.48	28.53	26.60	26.62	26.62	qfq	5,739,927	156,917,087	-6.69%
2026-06-25	28.55	29.32	28.15	28.53	28.53	qfq	4,950,232	141,766,488	-0.42%
2026-06-24	29.88	30.09	28.53	28.65	28.65	qfq	5,066,958	146,918,378	-4.53%
2026-06-23	30.01	30.96	29.91	30.01	30.01	qfq	5,510,743	167,603,600	-0.60%
2026-06-22	28.44	30.46	28.00	30.19	30.19	qfq	8,829,604	257,876,642	5.74%
2026-06-18	28.32	29.28	28.32	28.55	28.55	qfq	3,424,038	98,353,302	0.18%
2026-06-17	28.92	29.01	28.40	28.50	28.50	qfq	3,505,706	100,242,311	-1.79%
2026-06-16	29.10	29.38	28.84	29.02	29.02	qfq	4,110,229	119,457,611	-1.12%
2026-06-15	28.69	30.30	28.69	29.35	29.35	qfq	6,432,465	189,931,852	2.30%
2026-06-12	27.89	29.36	27.70	28.69	28.69	qfq	6,905,493	197,453,226	3.84%
2026-06-11	28.80	29.13	27.32	27.63	27.63	qfq	6,089,431	169,704,424	-4.99%
2026-06-10	29.30	29.87	28.70	29.08	29.08	qfq	3,988,268	116,580,512	-2.35%
2026-06-09	29.54	30.13	29.45	29.78	29.78	qfq	3,555,988	106,008,093	1.19%
2026-06-08	29.30	30.23	29.05	29.43	29.43	qfq	4,552,598	134,863,890	-1.93%
2026-06-05	29.96	30.49	29.13	30.01	30.01	qfq	4,832,417	144,099,323	-0.46%
2026-06-04	30.62	31.00	29.91	30.15	30.15	qfq	6,203,125	188,483,010	-3.21%
2026-06-03	31.92	32.46	31.05	31.15	31.15	qfq	6,699,145	212,321,273	-2.56%
2026-06-02	32.36	32.59	31.43	31.97	31.97	qfq	5,563,690	177,489,672	-1.21%
2026-06-01	31.55	33.37	31.32	32.36	32.36	qfq	7,119,132	231,593,842	1.83%
2026-05-29	31.90	32.85	31.50	31.78	31.78	qfq	5,760,556	184,906,443	-0.50%
2026-05-28	32.90	32.90	30.91	31.94	31.94	qfq	7,495,857	236,879,572	-4.34%
2026-05-27	33.90	34.30	33.08	33.39	32.79	qfq	6,463,029	217,117,049	-1.91%
2026-05-26	32.91	34.34	32.35	34.04	33.43	qfq	9,189,026	307,201,255	3.43%
2026-05-25	32.85	33.40	32.43	32.91	32.32	qfq	4,749,853	156,058,689	0.34%
2026-05-22	33.35	33.59	32.60	32.80	32.21	qfq	5,978,721	196,886,363	-1.35%
2026-05-21	33.33	34.59	33.16	33.25	32.65	qfq	9,541,549	323,935,780	0.12%
2026-05-20	33.85	34.00	33.08	33.21	32.61	qfq	4,977,035	166,227,705	-2.44%
2026-05-19	33.26	34.16	33.00	34.04	33.43	qfq	7,114,142	240,633,955	2.38%
2026-05-18	32.50	33.40	32.35	33.25	32.65	qfq	5,205,948	171,966,968	2.31%
2026-05-15	32.64	33.40	32.35	32.50	31.92	qfq	6,320,542	208,115,650	-0.61%
2026-05-14	33.40	33.50	32.59	32.70	32.11	qfq	5,509,577	181,575,187	-1.39%
2026-05-13	33.05	33.42	32.61	33.16	32.56	qfq	5,681,382	187,219,301	-0.06%
2026-05-12	33.33	33.50	32.92	33.18	32.58	qfq	4,551,740	150,791,728	-1.25%
2026-05-11	33.72	33.76	32.95	33.60	33.00	qfq	6,559,324	218,657,673	0.81%
2026-05-08	33.50	34.32	33.20	33.33	32.73	qfq	9,155,865	308,379,724	0.36%
2026-05-07	32.69	33.30	32.28	33.21	32.61	qfq	6,933,404	227,464,020	2.09%
2026-05-06	32.70	33.50	32.51	32.53	31.95	qfq	9,126,173	301,045,564	0.22%
2026-04-30	32.86	33.38	32.40	32.46	31.88	qfq	5,378,704	176,441,895	-1.55%
2026-04-29	33.20	33.51	32.80	32.97	32.38	qfq	4,864,524	160,938,864	0.06%
2026-04-28	33.20	33.68	32.90	32.95	32.36	qfq	4,491,308	148,917,854	-1.73%
2026-04-27	32.54	33.53	32.40	33.53	32.93	qfq	6,971,027	231,005,009	3.17%
2026-04-24	32.80	32.81	32.20	32.50	31.92	qfq	5,464,770	177,402,548	-2.72%
2026-04-23	33.60	33.70	32.13	33.41	32.81	qfq	9,862,453	323,652,290	-1.10%
2026-04-22	32.40	33.79	32.18	33.78	33.17	qfq	10,335,233	342,950,543	4.26%
2026-04-21	32.25	32.58	31.60	32.40	31.82	qfq	5,078,240	163,169,625	1.25%
2026-04-20	31.98	32.18	31.80	32.00	31.42	qfq	4,870,205	155,816,422	-0.56%
2026-04-17	32.36	32.50	32.01	32.18	31.60	qfq	5,885,296	189,278,363	-1.98%
2026-04-16	31.94	33.70	31.94	32.83	32.24	qfq	12,015,570	395,014,327	3.79%
2026-04-15	32.80	32.84	31.41	31.63	31.06	qfq	12,087,813	386,012,881	-0.97%
2026-04-14	29.23	31.94	29.23	31.94	31.37	qfq	9,733,325	301,632,380	9.99%
2026-04-13	29.03	29.19	28.79	29.04	28.52	qfq	2,888,960	83,832,401	-0.41%
2026-04-10	28.57	29.57	28.57	29.16	28.64	qfq	5,190,574	151,860,762	2.64%
2026-04-09	29.17	29.17	28.38	28.41	27.90	qfq	4,072,700	116,550,440	-3.47%
2026-04-08	28.71	29.48	28.71	29.43	28.90	qfq	5,005,693	146,573,831	4.10%
2026-04-07	27.91	28.46	27.91	28.27	27.76	qfq	2,236,628	63,180,461	1.33%
2026-04-03	28.38	28.45	27.76	27.90	27.40	qfq	2,030,328	56,892,187	-1.13%
2026-04-02	28.95	29.00	28.10	28.22	27.71	qfq	2,416,334	68,775,031	-2.86%
2026-04-01	29.12	29.18	28.81	29.05	28.53	qfq	2,364,468	68,647,276	1.40%
2026-03-31	29.18	29.50	28.53	28.65	28.14	qfq	2,805,200	81,266,828	-1.48%
2026-03-30	28.70	29.15	28.50	29.08	28.56	qfq	2,030,060	58,707,128	0.10%
2026-03-27	28.44	29.19	28.33	29.05	28.53	qfq	2,186,490	63,118,127	1.33%
2026-03-26	29.32	29.38	28.63	28.67	28.15	qfq	2,086,040	60,347,076	-2.28%
2026-03-25	29.20	29.52	29.14	29.34	28.81	qfq	2,572,301	75,434,404	0.65%
2026-03-24	28.97	29.25	28.31	29.15	28.63	qfq	3,705,208	106,722,988	2.24%
2026-03-23	29.87	29.87	28.31	28.51	28.00	qfq	4,402,740	128,343,245	-6.06%
2026-03-20	31.66	31.80	30.35	30.35	29.80	qfq	3,332,311	102,872,534	-3.65%
2026-03-19	31.92	32.08	31.40	31.50	30.93	qfq	2,718,541	86,100,023	-2.23%
2026-03-18	32.36	32.58	31.99	32.22	31.64	qfq	2,229,412	71,855,002	-0.43%
2026-03-17	32.61	33.08	32.35	32.36	31.78	qfq	2,539,017	83,027,866	-0.40%
2026-03-16	32.10	32.50	32.00	32.49	31.91	qfq	1,701,117	54,877,936	0.87%
2026-03-13	32.52	32.62	32.15	32.21	31.63	qfq	1,788,628	57,903,626	-1.68%
2026-03-12	32.73	33.08	32.50	32.76	32.17	qfq	1,974,981	64,705,275	-0.03%
2026-03-11	32.90	32.97	32.65	32.77	32.18	qfq	1,886,007	61,869,819	-0.27%
2026-03-10	32.85	33.20	32.57	32.86	32.27	qfq	3,019,189	99,121,563	1.01%
2026-03-09	32.32	32.74	31.71	32.53	31.95	qfq	3,178,054	102,009,963	-0.97%
2026-03-06	32.20	32.99	32.20	32.85	32.26	qfq	2,238,166	73,241,279	1.14%
2026-03-05	32.87	32.95	32.37	32.48	31.90	qfq	2,289,580	74,635,150	0.74%
2026-03-04	32.51	33.08	32.20	32.24	31.66	qfq	2,852,777	92,915,414	-1.86%
2026-03-03	34.54	34.78	32.81	32.85	32.26	qfq	4,994,083	167,884,189	-4.87%
2026-03-02	35.80	35.80	34.47	34.53	33.91	qfq	5,574,257	195,379,983	-4.40%
2026-02-27	35.80	36.19	35.77	36.12	35.47	qfq	2,455,269	88,559,932	0.70%
2026-02-26	35.92	35.98	35.76	35.87	35.23	qfq	2,480,099	88,910,329	-0.22%
2026-02-25	35.77	36.03	35.55	35.95	35.30	qfq	2,334,100	83,734,704	1.01%
2026-02-24	36.08	36.19	35.53	35.59	34.95	qfq	3,479,762	124,269,732	-0.75%
2026-02-13	36.61	36.80	35.86	35.86	35.22	qfq	3,706,778	134,628,328	-1.97%
2026-02-12	36.50	36.74	36.23	36.58	35.92	qfq	2,243,214	82,018,019	0.16%
2026-02-11	36.64	36.72	36.46	36.52	35.86	qfq	1,878,440	68,738,737	-0.44%
2026-02-10	36.47	36.92	36.38	36.68	36.02	qfq	2,518,278	92,335,401	0.47%
2026-02-09	36.36	36.57	36.27	36.51	35.85	qfq	2,420,899	88,221,905	1.25%
2026-02-06	36.00	36.29	35.78	36.06	35.41	qfq	2,558,759	92,232,759	-0.66%
2026-02-05	36.25	36.45	36.06	36.30	35.65	qfq	2,360,014	85,583,793	-0.08%
2026-02-04	36.40	36.52	35.91	36.33	35.68	qfq	4,400,547	159,244,671	-0.95%
2026-02-03	36.50	36.68	36.06	36.68	36.02	qfq	4,115,915	149,819,552	1.47%
2026-02-02	36.50	36.94	36.11	36.15	35.50	qfq	2,894,581	105,945,418	-1.28%
2026-01-30	37.18	37.30	36.32	36.62	35.96	qfq	4,087,707	149,921,289	-1.93%
2026-01-29	36.90	37.63	36.45	37.34	36.67	qfq	4,279,398	159,368,252	0.78%
2026-01-28	37.59	37.76	37.00	37.05	36.38	qfq	3,289,738	122,792,999	-1.41%
2026-01-27	37.79	38.00	36.89	37.58	36.90	qfq	3,927,309	146,464,280	-0.56%
2026-01-26	38.60	38.86	37.35	37.79	37.11	qfq	5,875,137	222,927,049	-2.20%
2026-01-23	38.45	38.72	38.08	38.64	37.95	qfq	4,426,221	170,559,329	1.13%
2026-01-22	38.15	38.59	38.03	38.21	37.52	qfq	3,562,982	136,382,298	0.26%
2026-01-21	38.05	38.60	37.88	38.11	37.43	qfq	3,926,968	150,183,649	-0.42%
2026-01-20	38.60	39.06	37.80	38.27	37.58	qfq	5,443,102	208,471,265	-1.95%
2026-01-19	39.40	39.72	38.97	39.03	38.33	qfq	4,817,909	189,159,660	-1.74%
2026-01-16	40.32	40.60	39.30	39.72	39.01	qfq	6,168,858	245,430,043	-0.70%
2026-01-15	40.50	40.80	39.65	40.00	39.28	qfq	7,939,186	318,455,622	-1.98%
2026-01-14	39.91	42.50	39.91	40.81	40.08	qfq	16,042,039	662,029,919	1.62%
2026-01-13	40.89	41.26	39.60	40.16	39.44	qfq	10,345,187	418,139,912	-1.81%
2026-01-12	38.80	41.35	38.75	40.90	40.17	qfq	16,260,320	653,594,862	6.82%
2026-01-09	37.85	38.35	37.80	38.29	37.60	qfq	4,832,677	184,372,419	1.08%
2026-01-08	37.41	38.42	37.30	37.88	37.20	qfq	4,909,313	185,985,158	0.83%
2026-01-07	38.47	38.47	37.52	37.57	36.89	qfq	5,648,390	213,489,146	-2.36%
2026-01-06	36.85	38.57	36.78	38.48	37.79	qfq	10,627,815	403,278,500	4.54%
2026-01-05	36.29	36.84	36.04	36.81	36.15	qfq	5,393,806	197,303,082	1.94%
2025-12-31	36.33	36.61	36.06	36.11	35.46	qfq	3,618,784	131,148,369	-0.69%
2025-12-30	36.28	36.57	36.20	36.36	35.71	qfq	2,553,735	92,891,939	0.22%
2025-12-29	36.50	36.70	36.16	36.28	35.63	qfq	3,830,327	139,225,672	-1.14%
2025-12-26	36.71	37.10	36.40	36.70	36.04	qfq	4,282,998	157,470,151	0.05%
2025-12-25	36.31	36.74	36.12	36.68	36.02	qfq	3,402,000	124,531,772	1.07%
2025-12-24	35.80	36.46	35.76	36.29	35.64	qfq	3,025,399	109,485,700	1.31%
2025-12-23	36.40	36.50	35.76	35.82	35.18	qfq	3,798,107	136,808,578	-1.51%
2025-12-22	36.39	36.89	36.22	36.37	35.72	qfq	3,095,380	112,846,300	0.19%
2025-12-19	36.10	36.79	36.07	36.30	35.65	qfq	3,149,500	114,702,004	0.64%
2025-12-18	36.68	36.68	36.06	36.07	35.42	qfq	3,767,087	136,479,396	-1.66%
2025-12-17	36.21	37.18	35.63	36.68	36.02	qfq	6,498,080	236,672,600	0.38%
2025-12-16	36.49	37.13	36.05	36.54	35.88	qfq	3,471,760	126,706,107	-0.05%
2025-12-15	36.90	37.29	36.55	36.56	35.90	qfq	3,378,004	124,275,862	-1.48%
2025-12-12	36.95	37.84	36.86	37.11	36.44	qfq	4,079,250	152,359,005	0.46%
2025-12-11	38.42	38.42	36.91	36.94	36.28	qfq	5,487,541	205,861,909	-4.18%
2025-12-10	38.40	38.91	38.17	38.55	37.86	qfq	3,872,805	149,343,873	-0.16%
2025-12-09	38.91	39.20	38.51	38.61	37.72	qfq	7,001,853	271,951,166	-1.61%
2025-12-08	38.91	39.78	38.60	39.24	38.34	qfq	15,041,074	590,937,898	1.21%
2025-12-05	36.08	39.91	35.85	38.77	37.88	qfq	16,228,516	629,330,274	6.86%
2025-12-04	36.15	36.36	35.60	36.28	35.44	qfq	2,144,128	77,276,434	0.14%
2025-12-03	36.98	37.05	36.16	36.23	35.39	qfq	3,122,580	113,565,608	-2.19%
2025-12-02	37.74	37.74	36.54	37.04	36.19	qfq	4,672,296	172,520,960	-1.93%
2025-12-01	38.04	38.20	37.58	37.77	36.90	qfq	2,837,448	107,605,219	0.03%
2025-11-28	37.53	38.00	37.40	37.76	36.89	qfq	1,934,368	72,875,752	0.51%
2025-11-27	38.02	38.16	37.55	37.57	36.70	qfq	2,379,760	89,975,437	-1.18%
2025-11-26	38.43	38.87	37.91	38.02	37.14	qfq	3,884,791	149,057,054	-1.99%
2025-11-25	38.13	39.12	38.05	38.79	37.90	qfq	5,616,515	217,611,092	1.73%
2025-11-24	37.60	38.53	36.80	38.13	37.25	qfq	4,733,638	178,231,789	1.41%
2025-11-21	37.75	38.38	37.07	37.60	36.73	qfq	3,908,170	147,668,894	-0.63%
2025-11-20	38.37	38.63	37.40	37.84	36.97	qfq	2,438,368	92,369,876	-0.24%
2025-11-19	38.41	38.64	37.71	37.93	37.06	qfq	2,425,527	92,439,972	-0.76%
2025-11-18	37.80	38.46	37.76	38.22	37.34	qfq	3,126,091	119,569,026	0.37%
2025-11-17	37.40	38.42	37.30	38.08	37.20	qfq	3,381,567	128,160,898	1.38%
2025-11-14	37.45	38.16	37.21	37.56	36.69	qfq	2,568,295	96,705,314	-0.03%
2025-11-13	37.31	37.57	37.03	37.57	36.70	qfq	2,001,874	74,888,749	0.54%
2025-11-12	37.43	37.45	36.83	37.37	36.51	qfq	2,701,340	100,299,929	-0.24%
2025-11-11	38.20	38.38	37.33	37.46	36.60	qfq	4,624,852	174,327,143	-2.45%
2025-11-10	37.68	38.52	37.50	38.40	37.51	qfq	4,364,962	166,488,539	2.37%
2025-11-07	38.73	38.74	37.47	37.51	36.65	qfq	5,063,208	193,228,574	-3.85%
2025-11-06	38.81	39.28	38.69	39.01	38.11	qfq	2,156,314	84,036,588	0.64%
2025-11-05	38.70	39.02	38.51	38.76	37.87	qfq	2,445,133	94,855,704	-1.30%
2025-11-04	39.25	39.32	38.50	39.27	38.36	qfq	3,782,711	146,852,824	-0.28%
2025-11-03	39.84	39.84	39.12	39.38	38.47	qfq	3,443,143	135,735,801	-0.58%
2025-10-31	39.13	40.13	38.88	39.61	38.70	qfq	4,109,266	162,314,365	1.23%
2025-10-30	40.01	40.15	39.08	39.13	38.23	qfq	4,276,695	169,200,631	-2.69%
2025-10-29	39.40	41.00	39.08	40.21	39.28	qfq	6,777,012	271,959,635	2.11%
2025-10-28	39.05	40.18	38.90	39.38	38.47	qfq	5,088,325	201,456,693	0.46%
2025-10-27	39.20	39.39	38.88	39.20	38.30	qfq	3,944,214	154,572,674	1.29%
2025-10-24	38.77	39.00	38.59	38.70	37.81	qfq	3,404,464	131,949,053	0.26%
2025-10-23	38.80	38.95	38.01	38.60	37.71	qfq	3,497,307	134,538,348	-0.75%
2025-10-22	39.30	39.40	38.60	38.89	37.99	qfq	2,686,014	104,724,683	-1.59%
2025-10-21	39.20	39.86	39.20	39.52	38.61	qfq	1,797,523	71,078,167	0.76%
2025-10-20	39.77	39.77	39.10	39.22	38.32	qfq	2,672,788	105,229,387	0.87%
2025-10-17	40.60	40.85	38.68	38.88	37.98	qfq	5,131,520	203,061,303	-4.31%
2025-10-16	41.48	41.48	40.50	40.63	39.69	qfq	3,471,805	141,809,114	-2.26%
2025-10-15	41.05	42.12	41.00	41.57	40.61	qfq	3,003,592	124,641,954	0.90%
2025-10-14	42.23	42.75	41.02	41.20	40.25	qfq	4,137,811	173,031,567	-2.76%
2025-10-13	40.88	43.30	40.88	42.37	41.39	qfq	4,798,223	202,944,585	0.00%
2025-10-10	42.75	43.17	42.20	42.37	41.39	qfq	4,101,228	174,639,445	-1.85%
2025-10-09	42.60	43.80	42.40	43.17	42.17	qfq	5,777,497	249,626,274	0.72%
2025-09-30	41.79	43.28	41.40	42.86	41.87	qfq	7,908,089	334,809,293	2.44%
2025-09-29	40.85	42.40	40.01	41.84	40.88	qfq	6,643,707	274,496,224	3.08%
2025-09-26	41.39	41.48	40.41	40.59	39.65	qfq	4,316,691	176,468,572	-2.38%
2025-09-25	41.01	41.95	40.91	41.58	40.62	qfq	4,014,428	167,095,160	0.92%
2025-09-24	40.30	41.28	40.20	41.20	40.25	qfq	4,528,434	184,685,418	1.73%
2025-09-23	41.79	41.79	39.80	40.50	39.57	qfq	5,224,168	211,425,097	-3.39%
2025-09-22	41.60	42.11	41.54	41.92	40.95	qfq	2,446,501	102,200,820	0.96%
2025-09-19	42.60	42.72	41.28	41.52	40.56	qfq	4,311,815	180,585,527	-1.84%
2025-09-18	43.20	43.35	42.02	42.30	41.32	qfq	5,819,700	249,054,208	-2.31%
2025-09-17	42.45	43.50	42.34	43.30	42.30	qfq	5,715,782	246,396,822	1.76%
2025-09-16	42.51	42.75	41.89	42.55	41.57	qfq	4,129,156	174,911,134	0.40%
2025-09-15	42.54	42.97	42.32	42.38	41.40	qfq	3,466,464	147,565,615	-1.14%
2025-09-12	43.68	43.87	42.85	42.87	41.88	qfq	5,373,803	232,258,792	-1.92%
2025-09-11	42.55	43.71	41.82	43.71	42.70	qfq	5,400,299	232,110,183	2.75%
2025-09-10	42.60	43.08	42.32	42.54	41.56	qfq	3,247,150	138,685,510	-0.37%
2025-09-09	42.81	43.28	42.45	42.70	41.72	qfq	4,422,956	189,495,929	-0.40%
2025-09-08	42.20	43.05	42.00	42.87	41.88	qfq	5,506,928	234,441,466	0.87%
2025-09-05	42.46	42.56	41.65	42.50	41.52	qfq	4,943,158	208,963,391	0.88%
2025-09-04	42.35	43.10	41.50	42.13	41.16	qfq	6,906,616	293,727,537	-0.07%
2025-09-03	43.45	44.05	42.06	42.16	41.19	qfq	6,418,617	275,791,952	-2.90%
2025-09-02	45.30	45.37	43.07	43.42	42.42	qfq	8,114,739	356,989,570	-4.53%
2025-09-01	46.26	46.68	45.15	45.48	44.43	qfq	6,755,649	308,826,492	-1.58%
2025-08-29	46.13	46.90	45.65	46.21	45.14	qfq	8,481,100	391,999,894	0.15%
2025-08-28	45.54	46.15	44.50	46.14	45.08	qfq	9,612,543	436,839,620	1.12%
2025-08-27	46.50	47.77	45.60	45.63	44.58	qfq	11,519,360	538,296,167	-1.19%
2025-08-26	46.60	46.87	46.00	46.18	45.12	qfq	9,199,815	426,434,396	-1.91%
2025-08-25	48.99	49.27	46.46	47.08	45.99	qfq	16,951,938	804,571,894	-2.53%
2025-08-22	45.51	49.21	45.51	48.30	47.19	qfq	15,320,366	729,996,824	5.27%
2025-08-21	46.58	47.15	45.50	45.88	44.82	qfq	8,972,442	414,383,563	-0.61%
2025-08-20	46.15	46.34	44.80	46.16	45.10	qfq	9,677,650	441,784,509	-0.09%
2025-08-19	45.50	47.16	45.19	46.20	45.13	qfq	16,196,659	749,667,166	0.74%
2025-08-18	43.44	47.37	43.18	45.86	44.80	qfq	23,945,507	1,088,300,182	6.50%
2025-08-15	40.79	43.56	40.50	43.06	42.07	qfq	18,317,132	778,844,095	5.28%
2025-08-14	41.72	42.48	40.90	40.90	39.96	qfq	8,969,796	373,821,769	-1.97%
2025-08-13	41.50	42.14	40.75	41.72	40.76	qfq	8,611,907	357,577,189	0.97%
2025-08-12	41.30	41.78	40.81	41.32	40.37	qfq	4,939,051	203,807,664	0.63%
2025-08-11	40.27	41.18	40.25	41.06	40.11	qfq	4,930,860	201,797,670	2.01%
2025-08-08	41.00	41.20	40.13	40.25	39.32	qfq	6,199,425	250,815,955	-2.45%
2025-08-07	41.79	41.87	40.91	41.26	40.31	qfq	5,829,025	240,541,500	-1.22%
2025-08-06	41.40	41.88	41.05	41.77	40.81	qfq	4,343,180	180,146,210	0.43%
2025-08-05	41.41	41.68	41.05	41.59	40.63	qfq	4,755,540	196,874,916	0.36%
2025-08-04	41.07	41.47	40.89	41.44	40.48	qfq	3,822,789	157,329,601	0.14%
2025-08-01	42.01	42.15	41.08	41.38	40.43	qfq	6,054,481	251,353,943	-0.91%
2025-07-31	42.28	43.55	41.50	41.76	40.80	qfq	9,888,297	419,630,009	-1.37%
2025-07-30	43.91	43.98	41.64	42.34	41.36	qfq	11,393,072	486,599,628	-3.93%
2025-07-29	43.00	44.68	42.16	44.07	43.05	qfq	12,180,167	531,185,870	1.78%
2025-07-28	42.81	43.50	41.91	43.30	42.30	qfq	9,021,376	387,112,869	1.14%
2025-07-25	42.01	43.28	41.81	42.81	41.82	qfq	11,333,119	483,582,509	2.03%
2025-07-24	42.00	42.42	41.60	41.96	40.99	qfq	7,254,700	304,554,598	0.31%
2025-07-23	41.78	42.67	41.28	41.83	40.87	qfq	8,804,166	370,107,755	0.26%
2025-07-22	41.13	41.74	40.67	41.72	40.76	qfq	6,597,431	272,165,979	1.09%
2025-07-21	41.71	41.94	41.06	41.27	40.32	qfq	6,069,706	251,306,831	-1.74%
2025-07-18	41.87	42.44	41.53	42.00	41.03	qfq	6,028,184	252,894,035	0.33%
2025-07-17	41.85	42.21	41.60	41.86	40.89	qfq	4,566,433	191,337,689	-0.31%
2025-07-16	42.50	42.65	41.68	41.99	41.02	qfq	6,241,979	262,401,322	-1.64%
2025-07-15	41.76	42.92	40.90	42.69	41.71	qfq	10,052,070	421,827,486	2.62%
2025-07-14	42.59	42.66	41.17	41.60	40.64	qfq	7,906,860	328,915,108	-2.37%
2025-07-11	42.30	43.85	41.85	42.61	41.63	qfq	16,383,105	702,734,922	0.71%
2025-07-10	41.40	42.97	40.87	42.31	41.33	qfq	13,174,705	554,747,228	2.07%
2025-07-09	42.25	42.25	41.17	41.45	40.49	qfq	8,744,833	362,988,545	-1.36%
2025-07-08	41.70	42.44	41.32	42.02	41.05	qfq	8,270,429	345,376,441	0.53%
2025-07-07	40.61	42.09	40.41	41.80	40.84	qfq	9,970,910	414,245,860	1.75%
2025-07-04	40.65	42.07	39.67	41.08	40.13	qfq	13,388,265	548,062,036	1.03%
2025-07-03	40.51	41.20	40.35	40.66	39.72	qfq	5,740,178	233,357,473	0.37%
2025-07-02	40.86	41.01	40.19	40.51	39.58	qfq	7,310,768	297,122,201	-0.88%
2025-07-01	42.64	42.68	40.39	40.87	39.93	qfq	10,149,998	416,198,716	-3.61%
2025-06-30	43.53	43.69	42.21	42.40	41.42	qfq	9,655,000	411,804,584	-1.37%
2025-06-27	43.00	44.74	42.20	42.99	42.00	qfq	13,470,992	582,793,487	0.02%
2025-06-26	42.25	44.70	41.88	42.98	41.99	qfq	20,097,890	866,549,773	1.87%
2025-06-25	38.25	42.19	38.25	42.19	41.22	qfq	15,801,276	644,307,493	10.01%
2025-06-24	37.48	38.56	37.48	38.35	37.47	qfq	4,149,810	158,819,690	2.32%
2025-06-23	36.50	37.86	36.50	37.48	36.62	qfq	2,872,040	107,180,002	1.85%
2025-06-20	37.19	37.29	36.60	36.80	35.95	qfq	2,933,486	108,179,441	-0.97%
2025-06-19	39.23	39.45	36.96	37.16	36.30	qfq	6,523,980	246,770,807	-5.25%
2025-06-18	39.33	39.90	38.92	39.22	38.32	qfq	2,325,714	91,457,754	-0.88%
2025-06-17	39.51	40.08	39.12	39.57	38.66	qfq	2,633,991	104,284,933	0.18%
2025-06-16	38.75	39.80	38.53	39.50	38.59	qfq	3,365,580	132,855,869	1.86%
2025-06-13	39.37	39.59	38.71	38.78	37.89	qfq	2,930,892	114,627,487	-1.27%
2025-06-12	39.17	39.46	38.93	39.28	38.37	qfq	2,518,278	98,677,107	-0.66%
2025-06-11	39.24	40.18	39.03	39.54	38.63	qfq	2,711,601	107,719,603	0.76%
2025-06-10	40.16	40.16	38.88	39.24	38.34	qfq	3,408,112	134,462,854	-2.14%
2025-06-09	39.03	40.84	38.82	40.10	39.18	qfq	5,662,923	225,994,205	2.74%
2025-06-06	39.83	39.83	38.82	39.03	38.13	qfq	2,971,527	116,136,753	-2.01%
2025-06-05	38.43	39.85	38.36	39.83	38.91	qfq	4,627,136	181,293,577	3.67%
2025-06-04	38.28	38.74	38.16	38.42	37.53	qfq	2,367,336	90,796,411	0.37%
2025-06-03	38.33	39.16	38.11	38.28	37.40	qfq	2,457,012	94,629,970	-0.83%
2025-05-30	38.86	39.68	38.37	38.60	37.71	qfq	2,171,087	84,187,503	-1.28%
2025-05-29	38.03	39.34	38.03	39.10	38.20	qfq	3,479,164	135,051,782	1.82%
2025-05-28	38.09	38.85	37.93	38.40	37.51	qfq	2,215,800	85,303,926	-0.18%
2025-05-27	38.79	39.15	38.22	38.47	37.00	qfq	2,498,984	96,365,776	-1.46%
2025-05-26	39.28	39.58	38.86	39.04	37.55	qfq	1,833,853	71,606,018	-0.61%
2025-05-23	39.88	40.52	39.24	39.28	37.78	qfq	2,035,406	81,205,281	-1.80%
2025-05-22	40.56	40.69	40.00	40.00	38.47	qfq	2,031,452	81,670,297	-1.70%
2025-05-21	40.46	41.15	40.05	40.69	39.13	qfq	2,516,760	102,278,791	1.09%
2025-05-20	40.09	40.57	39.83	40.25	38.71	qfq	1,680,905	67,679,755	0.40%
2025-05-19	40.25	40.38	39.63	40.09	38.55	qfq	1,845,400	73,842,463	-0.40%
2025-05-16	41.17	41.17	40.25	40.25	38.71	qfq	2,566,400	104,299,362	-2.35%
2025-05-15	41.56	41.78	40.58	41.22	39.64	qfq	3,435,980	141,130,483	-1.76%
2025-05-14	40.81	42.60	40.23	41.96	40.35	qfq	6,410,903	265,650,730	2.64%
2025-05-13	41.58	41.83	40.78	40.88	39.31	qfq	3,693,596	152,179,697	-1.54%
2025-05-12	41.20	42.00	40.93	41.52	39.93	qfq	5,658,804	234,216,897	1.42%
2025-05-09	41.12	42.56	40.75	40.94	39.37	qfq	5,852,516	243,916,626	-0.78%
2025-05-08	41.32	42.45	41.23	41.26	39.68	qfq	4,804,004	200,293,626	-0.65%
2025-05-07	43.71	43.96	41.11	41.53	39.94	qfq	6,562,920	278,012,594	-2.12%
2025-05-06	42.06	42.88	41.76	42.43	40.81	qfq	7,033,463	297,155,292	0.90%
2025-04-30	39.78	42.50	39.62	42.05	40.44	qfq	10,383,171	432,632,283	5.81%
2025-04-29	40.00	40.21	39.50	39.74	38.22	qfq	2,491,388	99,058,913	-0.28%
2025-04-28	40.32	41.44	39.42	39.85	38.32	qfq	4,700,870	189,132,511	-1.17%
2025-04-25	40.19	41.11	40.13	40.32	38.78	qfq	4,614,325	187,472,190	0.30%
2025-04-24	40.11	40.37	39.16	40.20	38.66	qfq	4,036,102	160,712,824	-0.50%
2025-04-23	40.56	42.02	39.88	40.40	38.85	qfq	5,911,274	241,219,485	-0.07%
2025-04-22	40.30	40.77	40.02	40.43	38.88	qfq	4,860,239	196,380,622	0.27%
2025-04-21	39.30	40.80	38.90	40.32	38.78	qfq	8,461,097	339,406,828	2.36%
2025-04-18	38.00	39.79	37.81	39.39	37.88	qfq	7,218,685	282,790,989	3.36%
2025-04-17	38.88	39.10	38.00	38.11	36.65	qfq	4,175,084	160,834,428	-2.48%
2025-04-16	39.00	39.60	38.53	39.08	37.58	qfq	3,609,048	140,802,168	-0.61%
2025-04-15	39.89	40.10	39.10	39.32	37.81	qfq	5,889,098	232,304,531	-2.55%
2025-04-14	38.98	40.43	38.50	40.35	38.80	qfq	11,247,849	446,586,887	4.21%
2025-04-11	37.16	39.38	37.00	38.72	37.24	qfq	9,719,064	371,457,553	4.31%
2025-04-10	38.66	39.40	37.01	37.12	35.70	qfq	9,591,614	367,281,244	-2.32%
2025-04-09	36.51	38.50	35.51	38.00	36.54	qfq	9,851,549	369,591,748	2.73%
2025-04-08	36.42	37.63	35.38	36.99	35.57	qfq	10,489,774	386,430,870	1.99%
2025-04-07	37.73	38.50	36.27	36.27	34.88	qfq	10,140,420	373,211,365	-10.00%
2025-04-03	40.00	40.98	39.78	40.30	38.76	qfq	9,223,212	371,870,300	-0.96%
2025-04-02	37.56	40.88	37.53	40.69	39.13	qfq	16,660,511	666,623,904	7.76%
2025-04-01	38.37	39.19	37.67	37.76	36.31	qfq	5,173,096	198,029,220	-1.26%
2025-03-31	37.36	38.35	36.72	38.24	36.78	qfq	6,002,256	225,332,239	1.35%
2025-03-28	37.85	38.68	37.66	37.73	36.29	qfq	4,270,668	162,936,137	-0.61%
2025-03-27	36.90	38.73	36.81	37.96	36.51	qfq	8,247,314	313,706,793	2.26%
2025-03-26	36.97	38.00	36.43	37.12	35.70	qfq	6,446,187	239,299,568	1.89%
2025-03-25	36.85	36.94	36.03	36.43	35.03	qfq	4,128,089	150,529,036	-1.14%
2025-03-24	36.97	37.18	35.97	36.85	35.44	qfq	4,059,318	148,342,002	-0.08%
2025-03-21	37.99	38.20	36.71	36.88	35.47	qfq	5,290,937	197,107,566	-3.20%
2025-03-20	38.60	38.70	38.00	38.10	36.64	qfq	3,396,245	130,234,478	-1.42%
2025-03-19	38.83	39.14	38.42	38.65	37.17	qfq	3,799,094	147,237,625	-0.67%
2025-03-18	39.21	39.36	38.42	38.91	37.42	qfq	4,746,874	184,181,447	-0.23%
2025-03-17	38.88	39.47	38.53	39.00	37.51	qfq	7,088,609	275,749,541	-0.41%
2025-03-14	37.85	39.77	37.56	39.16	37.66	qfq	8,008,377	311,157,906	3.87%
2025-03-13	39.10	39.15	37.44	37.70	36.26	qfq	5,274,260	200,927,710	-3.73%
2025-03-12	39.12	39.93	38.76	39.16	37.66	qfq	4,580,900	179,819,375	1.32%
2025-03-11	38.36	38.79	38.30	38.65	37.17	qfq	2,834,973	109,161,618	-0.62%
2025-03-10	39.32	39.59	38.45	38.89	37.40	qfq	3,866,400	149,987,906	-1.07%
2025-03-07	39.79	40.05	38.95	39.31	37.80	qfq	5,161,512	203,961,319	-1.75%
2025-03-06	39.31	40.18	39.05	40.01	38.48	qfq	7,802,969	310,229,353	3.20%
2025-03-05	39.20	39.72	38.51	38.77	37.29	qfq	4,462,370	173,501,538	-1.02%
2025-03-04	37.34	39.30	37.34	39.17	37.67	qfq	6,035,088	233,586,686	3.08%
2025-03-03	37.50	39.38	36.90	38.00	36.54	qfq	8,723,856	334,752,612	2.04%
2025-02-28	39.26	39.47	37.00	37.24	35.81	qfq	7,028,460	267,602,321	-5.70%
2025-02-27	41.08	41.50	38.75	39.49	37.98	qfq	9,130,318	363,198,787	-4.10%
2025-02-26	40.55	41.27	39.98	41.18	39.60	qfq	8,064,294	327,307,006	1.75%
2025-02-25	40.55	41.28	40.00	40.47	38.92	qfq	6,431,451	261,277,426	-2.65%
2025-02-24	42.50	43.11	40.90	41.57	39.98	qfq	11,283,149	472,335,013	-3.33%
2025-02-21	41.65	43.37	41.21	43.00	41.35	qfq	10,833,728	459,401,045	3.12%
2025-02-20	42.10	42.79	41.01	41.70	40.10	qfq	7,978,435	333,492,722	-1.53%
2025-02-19	41.10	42.49	40.65	42.35	40.73	qfq	7,194,005	300,229,907	3.85%
2025-02-18	42.10	42.85	40.58	40.78	39.22	qfq	10,320,208	429,912,981	-5.12%
2025-02-17	43.50	46.00	42.30	42.98	41.33	qfq	18,327,822	801,669,481	2.09%
2025-02-14	41.69	42.47	41.10	42.10	40.49	qfq	8,558,473	358,697,895	1.30%
2025-02-13	41.30	42.58	40.68	41.56	39.97	qfq	11,762,293	492,679,281	-0.36%
2025-02-12	40.80	42.20	40.51	41.71	40.11	qfq	9,032,453	375,908,744	1.48%
2025-02-11	41.10	41.55	40.13	41.10	39.53	qfq	8,265,418	337,620,725	-0.41%
2025-02-10	41.00	41.47	40.25	41.27	39.69	qfq	12,948,738	529,502,658	0.66%
2025-02-07	37.52	41.47	37.50	41.00	39.43	qfq	18,116,362	732,681,200	8.75%
2025-02-06	36.32	38.24	35.80	37.70	36.26	qfq	9,092,562	337,613,931	3.80%
2025-02-05	35.77	36.88	35.46	36.32	34.93	qfq	6,578,983	239,207,695	3.56%
2025-01-27	36.10	36.33	35.01	35.07	33.73	qfq	3,729,153	132,171,566	-2.12%
2025-01-24	35.39	36.48	35.31	35.83	34.46	qfq	5,883,557	211,443,046	0.67%
2025-01-23	36.25	37.00	35.58	35.59	34.23	qfq	5,446,968	197,648,901	-0.03%
2025-01-22	35.75	35.99	35.28	35.60	34.24	qfq	2,959,130	105,408,735	-0.48%
2025-01-21	36.11	36.19	35.07	35.77	34.40	qfq	3,734,860	132,687,602	0.20%
2025-01-20	35.90	36.19	35.41	35.70	34.33	qfq	3,844,065	137,370,696	0.85%
2025-01-17	35.50	36.39	35.30	35.40	34.04	qfq	4,457,288	159,248,490	-1.09%
2025-01-16	36.32	37.10	35.50	35.79	34.42	qfq	3,592,760	130,049,526	-1.00%
2025-01-15	36.60	36.78	36.09	36.15	34.77	qfq	3,521,772	127,892,027	-1.71%
2025-01-14	34.73	36.92	34.45	36.78	35.37	qfq	6,507,351	234,449,667	5.90%
2025-01-13	33.02	35.24	32.66	34.73	33.40	qfq	5,506,992	188,218,830	4.83%
2025-01-10	33.91	34.58	33.13	33.13	31.86	qfq	3,019,660	102,498,233	-2.36%
2025-01-09	33.78	34.14	33.41	33.93	32.63	qfq	2,803,520	95,079,736	0.18%
2025-01-08	34.16	34.50	32.71	33.87	32.57	qfq	5,181,944	174,069,031	-1.43%
2025-01-07	33.80	34.45	33.66	34.36	33.04	qfq	3,308,565	112,510,210	1.87%
2025-01-06	34.11	34.34	33.45	33.73	32.44	qfq	3,930,732	133,246,485	-1.58%
2025-01-03	35.55	35.70	34.11	34.27	32.96	qfq	4,192,270	145,829,162	-2.95%
2025-01-02	37.49	37.49	34.88	35.31	33.96	qfq	5,846,350	211,182,656	-5.84%
2024-12-31	39.49	39.60	37.50	37.50	36.06	qfq	6,160,798	235,497,266	-5.04%
2024-12-30	39.74	40.07	38.81	39.49	37.98	qfq	4,179,754	165,219,290	-0.73%
2024-12-27	39.63	41.00	39.23	39.78	38.26	qfq	5,323,160	213,347,812	0.53%
2024-12-26	39.01	40.35	39.01	39.57	38.05	qfq	3,406,640	135,190,282	0.94%
2024-12-25	39.92	39.92	38.89	39.20	37.70	qfq	3,728,980	146,331,923	-1.80%
2024-12-24	39.03	40.00	38.58	39.92	38.39	qfq	4,793,060	189,454,899	3.10%
2024-12-23	40.70	40.95	38.72	38.72	37.24	qfq	5,559,065	220,590,971	-5.47%
2024-12-20	40.10	41.24	39.66	40.96	39.39	qfq	5,605,729	227,305,434	0.99%
2024-12-19	39.99	41.43	39.50	40.56	39.01	qfq	5,491,860	222,874,277	0.90%
2024-12-18	40.28	41.06	39.90	40.20	38.66	qfq	4,989,126	201,998,846	-0.25%
2024-12-17	40.85	41.48	39.91	40.30	38.76	qfq	6,027,343	244,363,208	-2.49%
2024-12-16	42.67	43.00	40.80	41.33	39.75	qfq	7,641,340	316,436,546	-3.77%
2024-12-13	43.62	44.59	42.70	42.95	41.31	qfq	9,472,298	410,673,749	-3.20%
2024-12-12	42.60	44.87	42.41	44.37	42.67	qfq	11,253,277	496,165,535	4.15%
2024-12-11	41.93	43.65	41.75	42.60	40.97	qfq	8,602,774	367,246,915	1.09%
2024-12-10	43.90	43.93	42.00	42.14	40.53	qfq	10,950,936	468,328,402	1.81%
2024-12-09	43.20	44.67	41.20	41.39	39.81	qfq	10,592,478	448,171,301	-4.15%
2024-12-06	43.27	44.39	41.85	43.18	41.53	qfq	14,345,712	616,448,083	-1.66%
2024-12-05	40.97	44.88	40.88	43.91	42.23	qfq	23,808,133	1,048,401,573	7.62%
2024-12-04	40.95	42.19	40.40	40.80	39.24	qfq	7,833,936	324,453,447	-0.75%
2024-12-03	40.53	41.79	40.06	41.11	39.54	qfq	9,274,094	379,661,607	0.93%
2024-12-02	40.10	41.15	38.91	40.73	39.17	qfq	8,565,598	346,790,753	1.85%
2024-11-29	38.24	41.18	38.24	39.99	38.46	qfq	13,604,227	543,071,130	3.92%
2024-11-28	39.91	40.38	38.39	38.48	37.01	qfq	9,028,719	355,317,838	-1.74%
2024-11-27	37.28	39.35	36.03	39.16	37.66	qfq	9,840,604	373,529,480	4.90%
2024-11-26	36.00	37.67	35.90	37.33	35.90	qfq	8,268,472	305,943,818	3.49%
2024-11-25	36.29	36.29	35.05	36.07	34.69	qfq	5,363,433	191,054,000	-0.17%
2024-11-22	38.48	38.85	36.08	36.13	34.75	qfq	8,589,717	320,443,404	-6.50%
2024-11-21	38.52	39.35	38.30	38.64	37.16	qfq	5,003,185	193,780,375	-0.28%
2024-11-20	38.60	39.11	38.01	38.75	37.27	qfq	5,241,777	202,050,234	0.39%
2024-11-19	37.56	38.77	37.37	38.60	37.12	qfq	5,716,744	217,665,702	2.74%
2024-11-18	39.29	39.61	37.14	37.57	36.13	qfq	8,570,177	324,857,420	-4.16%
2024-11-15	41.50	42.27	39.20	39.20	37.70	qfq	8,674,633	353,129,143	-6.00%
2024-11-14	42.09	42.99	41.60	41.70	40.10	qfq	7,042,527	297,831,226	-1.49%
2024-11-13	43.30	44.00	41.30	42.33	40.71	qfq	12,156,368	514,288,523	-4.88%
2024-11-12	45.20	47.12	43.70	44.50	42.60	qfq	12,819,083	582,083,034	-0.85%
2024-11-11	42.19	44.90	41.85	44.88	42.97	qfq	11,300,484	491,378,031	4.15%
2024-11-08	44.99	45.04	42.98	43.09	41.25	qfq	14,261,296	624,076,766	-2.49%
2024-11-07	41.97	44.57	40.78	44.19	42.31	qfq	16,208,509	685,466,616	4.74%
2024-11-06	45.15	47.58	41.86	42.19	40.39	qfq	19,129,273	854,949,647	-6.45%
2024-11-05	42.00	47.08	41.03	45.10	43.18	qfq	18,827,563	837,123,951	5.05%
2024-11-04	39.24	42.95	39.15	42.93	41.10	qfq	16,115,818	664,741,701	7.95%
2024-11-01	38.62	41.26	38.00	39.77	38.08	qfq	14,973,938	593,834,522	1.25%
2024-10-31	38.28	40.28	37.81	39.28	37.61	qfq	13,541,659	533,315,309	2.61%
2024-10-30	37.81	39.18	37.45	38.28	36.65	qfq	9,586,980	367,802,791	0.58%
2024-10-29	38.67	39.76	38.01	38.06	36.44	qfq	10,208,038	395,466,104	-0.99%
2024-10-28	38.37	38.88	37.83	38.44	36.80	qfq	7,597,858	291,445,778	0.18%
2024-10-25	37.40	39.13	37.20	38.37	36.73	qfq	9,869,878	377,142,115	3.15%
2024-10-24	36.83	37.96	36.69	37.20	35.61	qfq	5,981,945	222,751,617	-0.51%
2024-10-23	38.05	38.98	37.23	37.39	35.80	qfq	10,646,934	405,285,052	-2.09%
2024-10-22	38.81	38.88	37.73	38.19	36.56	qfq	10,064,967	383,754,776	-1.77%
2024-10-21	39.99	40.14	38.66	38.88	37.22	qfq	16,320,885	639,967,640	-2.85%
2024-10-18	37.10	41.04	36.41	40.02	38.31	qfq	21,015,458	820,961,846	7.26%
2024-10-17	37.96	38.97	36.91	37.31	35.72	qfq	12,489,284	476,725,375	0.24%
2024-10-16	36.09	38.00	35.95	37.22	35.63	qfq	10,078,452	374,254,510	0.43%
2024-10-15	36.11	39.50	35.35	37.06	35.48	qfq	18,889,528	711,820,957	-0.27%
2024-10-14	35.41	37.82	33.50	37.16	35.58	qfq	17,425,681	616,385,700	2.79%
2024-10-11	36.15	37.68	36.15	36.15	34.61	qfq	16,435,920	598,131,574	-10.01%
2024-10-10	42.50	43.37	40.17	40.17	38.46	qfq	17,012,624	690,229,746	-9.99%
2024-10-09	41.47	45.62	40.38	44.63	42.73	qfq	35,010,203	1,543,337,418	7.62%
2024-10-08	41.47	41.47	41.47	41.47	39.70	qfq	2,728,288	113,142,103	10.00%
2024-09-30	37.70	37.70	37.52	37.70	36.09	qfq	8,355,767	314,969,744	10.01%
2024-09-27	32.30	34.27	32.30	34.27	32.81	qfq	11,055,507	367,947,513	10.02%
2024-09-26	28.86	31.88	28.56	31.15	29.82	qfq	13,139,876	394,210,444	7.38%
2024-09-25	30.00	30.85	28.90	29.01	27.77	qfq	16,424,729	488,486,517	-0.51%
2024-09-24	26.78	29.16	26.16	29.16	27.92	qfq	13,801,856	386,948,453	10.00%
2024-09-23	26.10	26.95	26.10	26.51	25.38	qfq	5,794,217	153,963,465	0.23%
2024-09-20	26.09	27.42	25.59	26.45	25.32	qfq	7,791,454	206,091,528	1.77%
2024-09-19	25.05	26.13	24.75	25.99	24.88	qfq	5,330,815	137,016,954	4.38%
2024-09-18	24.63	25.20	24.45	24.90	23.84	qfq	2,408,916	59,739,408	0.52%
2024-09-13	25.81	25.90	24.77	24.77	23.71	qfq	3,895,140	98,170,502	-4.47%
2024-09-12	25.75	26.37	25.62	25.93	24.82	qfq	4,355,928	113,329,978	1.33%
2024-09-11	25.31	25.81	25.28	25.59	24.50	qfq	3,832,211	97,799,147	0.31%
2024-09-10	25.37	25.77	24.84	25.51	24.42	qfq	5,400,919	136,751,545	0.04%
2024-09-09	25.49	26.06	25.06	25.50	24.41	qfq	5,165,280	131,879,187	-0.82%
2024-09-06	26.88	27.75	25.68	25.71	24.61	qfq	9,690,770	259,127,999	-2.65%
2024-09-05	25.84	26.50	25.60	26.41	25.28	qfq	5,279,429	137,297,662	3.49%
2024-09-04	25.21	25.98	25.15	25.52	24.43	qfq	3,378,186	86,390,551	-0.12%
2024-09-03	25.26	25.76	25.02	25.55	24.46	qfq	5,028,940	127,519,238	0.91%
2024-09-02	26.76	26.84	25.26	25.32	24.24	qfq	6,978,680	179,426,136	-5.38%
2024-08-30	24.20	26.76	24.01	26.76	25.62	qfq	9,166,628	237,169,923	9.99%
2024-08-29	23.50	24.46	23.25	24.33	23.29	qfq	5,537,536	132,577,388	2.79%
2024-08-28	24.10	24.19	23.48	23.67	22.66	qfq	3,757,000	89,157,946	-2.23%
2024-08-27	25.31	25.38	23.88	24.21	23.18	qfq	7,090,940	172,420,187	-5.28%
2024-08-26	26.35	26.55	25.35	25.56	24.47	qfq	4,360,288	112,487,575	-2.52%
2024-08-23	26.03	26.77	26.00	26.22	25.10	qfq	3,191,880	84,229,724	-0.49%
2024-08-22	27.58	27.90	26.25	26.35	25.23	qfq	4,016,904	107,736,786	-4.15%
2024-08-21	28.00	28.16	27.38	27.49	26.32	qfq	2,748,701	75,966,570	-1.96%
2024-08-20	28.75	29.01	28.01	28.04	26.85	qfq	3,180,022	90,142,909	-3.34%
2024-08-19	28.77	30.00	28.74	29.01	27.77	qfq	4,030,920	118,897,000	1.19%
2024-08-16	29.63	29.69	28.66	28.67	27.45	qfq	4,063,763	117,960,369	-3.08%
2024-08-15	29.50	30.50	29.26	29.58	28.32	qfq	2,919,991	87,340,404	0.07%
2024-08-14	29.75	29.90	29.49	29.56	28.30	qfq	1,440,578	42,713,273	-0.81%
2024-08-13	29.30	29.92	29.23	29.80	28.53	qfq	1,920,844	56,728,537	1.46%
2024-08-12	29.21	29.82	28.92	29.37	28.12	qfq	1,982,200	58,235,476	-0.17%
2024-08-09	30.18	30.35	29.33	29.42	28.17	qfq	2,734,180	81,370,865	-1.77%
2024-08-08	31.21	31.21	29.73	29.95	28.67	qfq	4,361,560	131,948,338	-4.16%
2024-08-07	31.50	31.78	30.80	31.25	29.92	qfq	2,860,740	89,395,973	-0.89%
2024-08-06	33.04	33.20	31.16	31.53	30.19	qfq	4,597,908	146,848,766	-2.75%
2024-08-05	32.20	33.21	32.01	32.42	31.04	qfq	4,630,994	151,002,150	0.43%
2024-08-02	32.01	32.66	31.90	32.28	30.90	qfq	3,385,244	109,333,901	0.22%
2024-08-01	32.21	33.16	31.95	32.21	30.84	qfq	4,864,177	157,986,095	-0.71%
2024-07-31	31.05	33.80	30.87	32.44	31.06	qfq	7,954,166	260,253,254	4.48%
2024-07-30	30.68	31.31	30.40	31.05	29.73	qfq	1,924,620	59,464,668	0.91%
2024-07-29	30.50	31.10	30.30	30.77	29.46	qfq	2,008,152	61,690,709	0.52%
2024-07-26	30.50	31.12	30.17	30.61	29.31	qfq	2,906,720	89,372,377	0.86%
2024-07-25	29.90	30.57	29.73	30.35	29.06	qfq	2,625,880	79,570,045	0.46%
2024-07-24	30.00	30.63	29.85	30.21	28.92	qfq	3,061,680	92,559,193	0.10%
2024-07-23	31.80	31.80	30.06	30.18	28.89	qfq	5,172,120	159,644,498	-5.57%
2024-07-22	32.66	32.88	31.73	31.96	30.60	qfq	5,729,216	184,577,977	-0.44%
2024-07-19	29.88	32.20	29.69	32.10	30.73	qfq	6,186,524	194,081,566	6.82%
2024-07-18	28.80	30.48	28.58	30.05	28.77	qfq	4,264,392	126,593,500	2.88%
2024-07-17	29.31	29.68	28.67	29.21	27.97	qfq	3,147,120	91,742,802	0.97%
2024-07-16	28.10	29.10	27.93	28.93	27.70	qfq	2,763,240	79,325,484	2.33%
2024-07-15	28.32	28.32	27.97	28.27	27.07	qfq	1,550,120	43,637,910	-0.67%
2024-07-12	28.98	29.37	28.25	28.46	27.25	qfq	2,779,134	79,427,758	-1.93%
2024-07-11	28.71	29.58	28.22	29.02	27.78	qfq	4,593,780	132,961,169	2.98%
2024-07-10	27.79	28.80	27.28	28.18	26.98	qfq	5,852,308	164,782,743	1.70%
2024-07-09	28.50	28.74	27.20	27.71	26.53	qfq	8,021,304	222,446,264	-2.87%
2024-07-08	30.00	30.00	28.46	28.53	27.31	qfq	3,736,708	108,137,360	-5.12%
2024-07-05	30.08	30.38	29.76	30.07	28.79	qfq	2,498,180	75,129,045	-0.56%
2024-07-04	31.95	32.24	29.91	30.24	28.95	qfq	5,594,084	171,548,844	-5.77%
2024-07-03	32.90	33.05	31.96	32.09	30.72	qfq	3,474,496	112,393,780	-3.75%
2024-07-02	32.05	34.15	31.70	33.34	31.92	qfq	5,635,556	187,518,894	4.19%
2024-07-01	32.06	32.20	31.00	32.00	30.64	qfq	3,092,397	97,965,162	-0.22%
2024-06-28	32.29	33.20	31.98	32.07	30.70	qfq	3,537,928	114,994,209	-0.65%
2024-06-27	33.23	33.49	32.27	32.28	30.90	qfq	3,183,946	104,383,921	-4.04%
2024-06-26	32.69	33.70	32.29	33.64	32.21	qfq	3,865,800	127,753,853	3.03%
2024-06-25	33.80	33.80	32.06	32.65	31.26	qfq	4,893,376	160,438,407	-3.55%
2024-06-24	35.53	35.60	33.60	33.85	32.41	qfq	4,499,851	155,824,673	-4.70%
2024-06-21	35.50	36.13	34.85	35.52	34.01	qfq	3,872,576	137,893,203	-2.58%
2024-06-20	36.88	36.88	34.05	36.46	34.91	qfq	9,316,164	330,825,084	-1.51%
2024-06-19	37.38	37.97	36.77	37.02	35.44	qfq	6,687,416	249,302,882	-1.23%
2024-06-18	36.21	37.48	36.03	37.48	35.88	qfq	8,528,273	313,917,240	2.43%
2024-06-17	36.90	37.08	35.60	36.59	35.03	qfq	9,944,277	360,943,676	-2.69%
2024-06-14	36.15	37.80	35.60	37.60	36.00	qfq	12,429,390	459,715,463	3.01%
2024-06-13	36.48	37.00	36.03	36.50	34.94	qfq	9,415,546	343,601,909	-0.14%
2024-06-12	38.29	38.58	36.40	36.55	34.99	qfq	18,112,207	677,901,684	-2.27%
2024-06-11	33.70	37.40	33.70	37.40	35.81	qfq	12,744,790	466,746,042	10.00%
2024-06-07	33.87	34.70	33.46	34.00	32.55	qfq	3,729,455	126,939,122	1.80%
2024-06-06	32.78	34.18	32.60	33.40	31.98	qfq	4,692,702	157,190,037	1.89%
2024-06-05	34.14	34.28	32.70	32.78	31.38	qfq	4,026,500	135,044,357	-4.43%
2024-06-04	33.64	34.98	33.40	34.30	32.84	qfq	4,885,964	168,296,851	1.84%
2024-06-03	33.30	33.88	32.80	33.68	32.24	qfq	3,577,836	119,644,735	1.29%
2024-05-31	32.25	33.50	32.19	33.25	31.83	qfq	4,519,596	149,149,738	3.52%
2024-05-30	31.98	32.37	31.40	32.12	30.75	qfq	2,617,845	83,963,747	-18.48%
2024-05-29	40.37	40.51	39.26	39.40	30.56	qfq	3,846,739	152,750,653	-1.65%
2024-05-28	40.45	40.58	39.80	40.06	31.07	qfq	3,133,701	125,818,973	-1.09%
2024-05-27	42.20	42.28	39.90	40.50	31.41	qfq	4,593,592	186,768,193	-3.06%
2024-05-24	43.00	43.86	41.78	41.78	32.40	qfq	4,485,600	190,766,790	-2.81%
2024-05-23	41.25	44.12	41.25	42.99	33.34	qfq	9,168,967	392,043,840	5.24%
2024-05-22	41.00	41.36	39.90	40.85	31.68	qfq	3,020,201	122,903,468	0.86%
2024-05-21	41.40	41.48	40.35	40.50	31.41	qfq	3,767,120	153,680,005	-0.83%
2024-05-20	40.99	42.76	40.60	40.84	31.67	qfq	8,567,218	357,605,119	0.25%
2024-05-17	40.98	41.00	39.92	40.74	31.60	qfq	5,000,600	202,053,328	-0.12%
2024-05-16	39.25	40.98	38.80	40.79	31.63	qfq	8,417,160	339,208,471	4.97%
2024-05-15	39.40	40.19	38.80	38.86	30.14	qfq	4,807,307	189,378,525	-1.84%
2024-05-14	39.00	39.77	38.50	39.59	30.70	qfq	6,127,352	239,975,696	0.51%
2024-05-13	36.34	39.44	36.05	39.39	30.55	qfq	10,020,646	384,293,090	7.48%
2024-05-10	37.32	37.68	36.41	36.65	28.42	qfq	3,581,640	131,752,705	-2.11%
2024-05-09	36.94	38.48	36.46	37.44	29.04	qfq	6,535,635	244,050,759	2.21%
2024-05-08	38.05	38.05	36.60	36.63	28.41	qfq	4,021,001	148,647,401	-3.53%
2024-05-07	38.46	38.82	37.77	37.97	29.45	qfq	3,309,952	125,792,196	-1.20%
2024-05-06	38.69	39.45	38.21	38.43	29.80	qfq	4,583,801	178,151,805	1.13%
2024-04-30	38.27	38.43	37.31	38.00	29.47	qfq	4,765,033	180,427,950	-1.48%
2024-04-29	36.98	39.06	36.88	38.57	29.91	qfq	9,046,772	345,948,571	5.82%
2024-04-26	34.36	36.65	34.29	36.45	28.27	qfq	10,315,067	366,980,720	7.02%
2024-04-25	35.05	35.30	33.50	34.06	26.42	qfq	8,713,903	299,622,529	-4.75%
2024-04-24	34.65	35.76	34.60	35.76	27.73	qfq	3,849,855	135,252,499	2.97%
2024-04-23	34.80	35.10	34.40	34.73	26.93	qfq	2,127,052	73,860,098	0.38%
2024-04-22	34.51	35.00	33.56	34.60	26.83	qfq	3,796,783	130,879,500	-1.56%
2024-04-19	35.36	35.74	34.37	35.15	27.26	qfq	3,852,302	135,169,409	-2.01%
2024-04-18	35.82	36.96	35.11	35.87	27.82	qfq	4,426,710	159,776,628	-0.72%
2024-04-17	35.24	36.54	35.24	36.13	28.02	qfq	5,073,420	182,950,801	3.67%
2024-04-16	37.30	37.30	34.44	34.85	27.03	qfq	6,935,075	246,311,829	-6.62%
2024-04-15	37.26	38.06	36.30	37.32	28.94	qfq	6,770,292	251,959,572	0.84%
2024-04-12	36.77	38.80	36.66	37.01	28.70	qfq	6,377,869	239,822,483	2.46%
2024-04-11	35.80	36.66	35.73	36.12	28.01	qfq	2,676,740	97,066,746	-0.30%
2024-04-10	37.60	37.60	35.85	36.23	28.10	qfq	3,383,100	123,356,149	-3.54%
2024-04-09	37.37	38.18	36.86	37.56	29.13	qfq	2,952,191	110,816,857	1.32%
2024-04-08	37.79	38.00	36.81	37.07	28.75	qfq	3,499,300	130,358,928	-2.70%
2024-04-03	39.07	39.07	37.65	38.10	29.55	qfq	5,373,200	204,317,829	-2.48%
2024-04-02	38.62	39.09	37.90	39.07	30.30	qfq	5,480,299	211,162,997	0.75%
2024-04-01	36.66	39.08	36.66	38.78	30.08	qfq	7,351,440	279,859,330	6.30%
2024-03-29	36.60	37.12	35.66	36.48	28.29	qfq	4,630,800	167,717,389	-0.82%
2024-03-28	35.69	37.40	35.50	36.78	28.52	qfq	6,658,474	244,940,301	2.94%
2024-03-27	39.26	39.26	35.70	35.73	27.71	qfq	9,088,423	335,550,258	-8.99%
2024-03-26	40.49	40.68	38.70	39.26	30.45	qfq	8,175,432	323,970,793	-3.59%
2024-03-25	42.63	43.38	40.60	40.72	31.58	qfq	11,115,738	466,658,143	-4.97%
2024-03-22	43.72	44.31	41.76	42.85	33.23	qfq	20,523,791	882,750,530	0.66%
2024-03-21	39.14	42.57	39.14	42.57	33.01	qfq	8,002,412	331,300,439	10.00%
2024-03-20	38.59	38.94	38.00	38.70	30.01	qfq	4,943,406	190,141,458	0.13%
2024-03-19	39.49	39.50	38.60	38.65	29.97	qfq	4,865,240	189,096,689	-2.13%
2024-03-18	39.18	39.86	39.11	39.49	30.63	qfq	5,168,900	203,956,850	0.74%
2024-03-15	39.57	39.62	38.33	39.20	30.40	qfq	3,641,800	141,261,339	-0.61%
2024-03-14	40.36	40.50	38.92	39.44	30.59	qfq	3,880,314	154,060,900	-2.95%
2024-03-13	40.41	41.21	40.26	40.64	31.52	qfq	4,537,893	185,102,581	0.69%
2024-03-12	39.93	40.58	39.60	40.36	31.30	qfq	3,381,615	135,937,994	1.13%
2024-03-11	39.19	40.29	38.72	39.91	30.95	qfq	3,722,307	147,538,737	1.81%
2024-03-08	38.35	39.85	37.99	39.20	30.40	qfq	4,358,675	168,039,028	2.40%
2024-03-07	40.15	40.29	38.25	38.28	29.69	qfq	4,593,473	180,293,778	-4.66%
2024-03-06	39.81	40.65	38.91	40.15	31.14	qfq	4,655,570	185,268,717	-0.37%
2024-03-05	41.31	41.31	39.94	40.30	31.25	qfq	5,245,868	212,813,798	-3.57%
2024-03-04	42.53	42.53	40.92	41.79	32.41	qfq	4,404,440	183,001,764	-2.13%
2024-03-01	42.37	42.88	41.39	42.70	33.12	qfq	5,373,920	226,331,578	1.21%
2024-02-29	40.15	42.80	40.15	42.19	32.72	qfq	5,504,700	229,024,641	2.28%
2024-02-28	43.70	45.42	40.78	41.25	31.99	qfq	7,230,840	312,659,770	-4.67%
2024-02-27	40.76	43.28	40.36	43.27	33.56	qfq	5,816,422	243,361,852	6.45%
2024-02-26	40.71	41.30	40.24	40.65	31.53	qfq	3,877,010	157,709,122	-0.07%
2024-02-23	41.22	41.22	39.95	40.68	31.55	qfq	4,419,732	178,884,436	-1.26%
2024-02-22	40.91	41.54	40.21	41.20	31.95	qfq	4,591,460	187,613,000	0.64%
2024-02-21	43.21	43.21	39.80	40.94	31.75	qfq	6,834,400	283,804,626	-0.75%
2024-02-20	40.37	41.91	40.15	41.25	31.99	qfq	3,276,817	134,608,246	0.86%
2024-02-19	39.97	41.91	39.60	40.90	31.72	qfq	5,171,708	211,332,051	3.99%
2024-02-08	35.59	39.33	35.44	39.33	30.50	qfq	5,184,276	195,882,592	10.01%
2024-02-07	35.90	37.40	35.11	35.75	27.73	qfq	4,273,232	155,489,958	-0.67%
2024-02-06	32.44	36.45	32.00	35.99	27.91	qfq	4,756,052	164,834,470	8.14%
2024-02-05	35.52	35.52	32.03	33.28	25.81	qfq	5,419,099	181,366,850	-6.31%
2024-02-02	37.40	38.17	34.02	35.52	27.55	qfq	3,794,400	137,830,634	-6.03%
2024-02-01	36.33	39.20	35.54	37.80	29.32	qfq	4,901,958	184,770,202	3.65%
2024-01-31	37.66	38.19	36.38	36.47	28.28	qfq	3,364,236	125,049,109	-2.02%
2024-01-30	38.10	38.61	37.11	37.22	28.87	qfq	1,945,012	73,478,104	-2.31%
2024-01-29	39.88	40.09	37.90	38.10	29.55	qfq	2,611,593	100,620,861	-4.51%
2024-01-26	40.00	41.06	39.58	39.90	30.94	qfq	2,555,948	103,373,016	-0.52%
2024-01-25	39.60	40.58	38.53	40.11	31.11	qfq	2,821,000	112,041,502	0.88%
2024-01-24	39.50	40.09	37.45	39.76	30.84	qfq	3,205,745	123,914,370	1.90%
2024-01-23	37.30	39.58	37.21	39.02	30.26	qfq	3,277,552	126,603,722	4.61%
2024-01-22	39.95	40.48	37.07	37.30	28.93	qfq	2,523,445	97,547,864	-6.23%
2024-01-19	40.70	40.80	39.75	39.78	30.85	qfq	1,708,276	68,529,400	-2.38%
2024-01-18	40.43	41.21	39.46	40.75	31.60	qfq	2,984,050	119,675,613	0.12%
2024-01-17	41.90	42.31	40.67	40.70	31.56	qfq	1,312,991	54,315,173	-3.35%
2024-01-16	42.40	42.47	41.66	42.11	32.66	qfq	1,764,500	74,154,435	-0.38%
2024-01-15	42.86	42.86	41.90	42.27	32.78	qfq	1,933,500	81,713,613	-1.54%
2024-01-12	43.70	43.81	42.60	42.93	33.29	qfq	1,898,600	81,939,386	-1.72%
2024-01-11	42.47	44.23	42.33	43.68	33.88	qfq	2,292,210	99,694,899	2.85%
2024-01-10	42.95	43.33	41.98	42.47	32.94	qfq	2,573,709	109,542,224	-1.67%
2024-01-09	43.68	44.55	42.53	43.19	33.50	qfq	2,595,882	112,763,512	-0.83%
2024-01-08	44.68	45.11	43.50	43.55	33.78	qfq	2,793,864	123,255,381	-2.90%
2024-01-05	45.04	45.63	44.51	44.85	34.78	qfq	3,036,060	137,022,190	-0.53%
2024-01-04	48.00	48.01	44.59	45.09	34.97	qfq	4,022,617	184,534,055	-5.07%
2024-01-03	49.12	49.20	47.00	47.50	36.84	qfq	3,027,600	145,069,918	-3.49%
2024-01-02	49.60	50.36	48.77	49.22	38.17	qfq	2,173,910	107,253,597	-0.16%
2023-12-29	48.40	49.50	47.68	49.30	38.23	qfq	2,205,770	107,856,555	1.75%
2023-12-28	46.84	49.00	46.50	48.45	37.58	qfq	3,028,976	144,870,807	3.44%
2023-12-27	47.06	47.90	46.64	46.84	36.33	qfq	3,035,791	143,041,550	-0.13%
2023-12-26	48.11	48.50	46.62	46.90	36.37	qfq	2,214,298	104,291,041	-3.30%
2023-12-25	50.20	50.39	48.32	48.50	37.61	qfq	1,599,177	78,023,653	-2.90%
2023-12-22	50.18	50.68	49.55	49.95	38.74	qfq	1,506,993	75,319,878	-0.44%
2023-12-21	48.36	50.30	48.30	50.17	38.91	qfq	2,229,828	110,583,053	3.66%
2023-12-20	50.90	51.05	48.40	48.40	37.54	qfq	2,477,008	121,658,949	-4.91%
2023-12-19	50.43	51.50	50.11	50.90	39.48	qfq	1,469,500	74,627,990	0.99%
2023-12-18	51.01	51.65	50.00	50.40	39.09	qfq	2,418,480	122,321,779	-3.36%
2023-12-15	53.47	53.66	50.41	52.15	40.44	qfq	3,506,954	180,549,829	-2.47%
2023-12-14	54.50	54.65	53.37	53.47	41.47	qfq	1,063,548	57,332,722	-1.29%
2023-12-13	55.17	55.35	54.13	54.17	42.01	qfq	1,052,000	57,376,812	-1.51%
2023-12-12	56.59	56.65	54.95	55.00	42.66	qfq	1,160,300	64,476,354	-2.91%
2023-12-11	55.73	57.10	54.40	56.65	43.93	qfq	1,785,224	99,916,575	2.59%
2023-12-08	54.78	56.06	54.50	55.22	42.83	qfq	1,106,800	61,093,219	0.51%
2023-12-07	54.14	55.47	53.50	54.94	42.61	qfq	1,589,746	86,816,570	1.78%
2023-12-06	54.46	54.98	53.68	53.98	41.86	qfq	916,100	49,699,315	-0.90%
2023-12-05	56.41	56.56	54.44	54.47	42.24	qfq	1,192,434	65,709,448	-3.71%
2023-12-04	56.83	57.82	56.50	56.57	43.87	qfq	1,170,958	66,840,606	-0.96%
2023-12-01	55.50	57.45	55.21	57.12	44.30	qfq	1,611,400	91,118,012	2.60%
2023-11-30	55.92	57.37	55.12	55.67	43.17	qfq	1,405,660	79,052,238	-0.04%
2023-11-29	55.83	56.10	54.83	55.69	43.19	qfq	1,241,143	68,807,033	-0.23%
2023-11-28	55.80	56.21	55.02	55.82	43.29	qfq	1,053,357	58,655,224	0.04%
2023-11-27	55.00	55.90	54.80	55.80	43.28	qfq	1,181,162	65,543,135	0.34%
2023-11-24	56.18	56.18	55.06	55.61	43.13	qfq	821,827	45,623,225	-1.05%
2023-11-23	57.28	57.28	55.31	56.20	43.59	qfq	1,024,976	57,391,653	-0.95%
2023-11-22	55.98	57.90	55.81	56.74	44.00	qfq	1,931,680	110,396,713	0.66%
2023-11-21	55.55	57.75	55.02	56.37	43.72	qfq	3,109,400	175,757,792	1.06%
2023-11-20	58.08	58.50	55.55	55.78	43.26	qfq	3,501,544	196,775,357	-3.63%
2023-11-17	59.30	59.85	57.56	57.88	44.89	qfq	1,657,080	96,533,563	-2.89%
2023-11-16	59.48	60.48	59.05	59.60	46.22	qfq	1,196,884	71,628,104	0.20%
2023-11-15	59.41	60.90	58.92	59.48	46.13	qfq	1,812,044	108,379,923	0.68%
2023-11-14	58.01	60.61	57.82	59.08	45.82	qfq	2,894,241	172,281,262	1.32%
2023-11-13	56.80	58.48	56.41	58.31	45.22	qfq	2,313,860	133,967,618	2.69%
2023-11-10	56.26	57.46	55.50	56.78	44.04	qfq	2,057,577	116,449,646	0.92%
2023-11-09	55.79	57.12	55.51	56.26	43.63	qfq	1,427,000	80,482,684	0.32%
2023-11-08	54.00	56.10	54.00	56.08	43.49	qfq	2,763,296	153,298,077	3.66%
2023-11-07	55.60	55.60	53.60	54.10	41.96	qfq	2,384,700	129,313,909	-2.61%
2023-11-06	54.48	56.77	53.60	55.55	43.08	qfq	2,644,587	146,737,427	3.18%
2023-11-03	52.60	54.20	52.60	53.84	41.76	qfq	1,192,300	64,172,475	1.87%
2023-11-02	53.61	54.37	52.40	52.85	40.99	qfq	1,719,900	91,515,704	-1.97%
2023-11-01	57.17	57.17	53.73	53.91	41.81	qfq	2,810,932	155,059,104	-5.49%
2023-10-31	57.11	58.20	56.88	57.04	44.24	qfq	1,164,950	66,780,374	-1.33%
2023-10-30	57.10	58.00	56.38	57.81	44.83	qfq	2,178,079	124,058,393	-0.93%
2023-10-27	59.80	59.80	56.91	58.35	45.25	qfq	3,760,637	216,899,629	-3.39%
2023-10-26	58.22	61.00	58.08	60.40	46.84	qfq	1,734,868	104,293,849	2.65%
2023-10-25	59.65	60.62	58.20	58.84	45.63	qfq	1,511,520	89,272,595	-1.28%
2023-10-24	58.16	60.50	55.47	59.60	46.22	qfq	2,388,050	139,663,698	2.34%
2023-10-23	60.55	60.56	57.00	58.24	45.17	qfq	2,169,527	126,730,608	-4.63%
2023-10-20	61.90	63.99	59.06	61.07	47.36	qfq	2,462,610	149,950,573	-1.94%
2023-10-19	59.79	63.60	59.13	62.28	48.30	qfq	3,268,426	202,994,679	3.64%
2023-10-18	59.83	60.59	58.63	60.09	46.60	qfq	1,132,157	67,635,658	-0.99%
2023-10-17	58.40	61.34	58.40	60.69	47.07	qfq	2,233,262	134,716,746	3.04%
2023-10-16	57.99	59.20	57.19	58.90	45.68	qfq	1,471,670	85,948,602	0.87%
2023-10-13	60.07	60.07	57.68	58.39	45.28	qfq	2,312,482	135,053,558	-4.11%
2023-10-12	62.13	64.80	60.06	60.89	47.22	qfq	2,047,710	127,766,476	-1.22%
2023-10-11	59.71	62.04	58.51	61.64	47.80	qfq	2,718,972	164,607,990	2.90%
2023-10-10	60.80	61.07	59.70	59.90	46.46	qfq	1,333,200	80,512,051	-1.07%
2023-10-09	62.14	62.14	59.71	60.55	46.96	qfq	1,594,166	96,866,644	-2.65%
2023-09-28	63.77	63.80	61.58	62.20	48.24	qfq	2,263,658	140,853,414	-2.46%
2023-09-27	63.09	66.00	62.29	63.77	49.46	qfq	2,968,811	191,472,135	0.97%
2023-09-26	61.70	65.00	61.35	63.16	48.98	qfq	3,597,242	228,629,424	1.61%
2023-09-25	61.64	62.57	59.00	62.16	48.21	qfq	3,776,278	228,398,524	-1.00%
2023-09-22	61.00	63.09	58.00	62.79	48.70	qfq	5,121,346	312,110,909	8.26%
2023-09-21	60.41	61.05	57.76	58.00	44.98	qfq	1,580,616	92,899,156	-4.32%
2023-09-20	60.17	61.53	60.16	60.62	47.01	qfq	1,123,520	68,317,365	-0.80%
2023-09-19	60.74	62.20	60.10	61.11	47.39	qfq	1,523,588	93,560,050	0.68%
2023-09-18	59.21	62.60	58.15	60.70	47.08	qfq	1,876,548	114,453,809	2.57%
2023-09-15	59.00	59.65	58.80	59.18	45.90	qfq	1,219,703	72,291,224	0.05%
2023-09-14	59.67	60.35	58.72	59.15	45.87	qfq	1,290,726	76,671,780	-1.33%
2023-09-13	61.06	61.51	59.60	59.95	46.49	qfq	2,066,209	124,003,361	-2.20%
2023-09-12	62.08	63.08	61.20	61.30	47.54	qfq	1,558,138	96,508,730	-2.26%
2023-09-11	59.95	63.61	59.10	62.72	48.64	qfq	3,891,405	240,365,537	4.67%
2023-09-08	59.13	60.49	57.70	59.92	46.47	qfq	2,475,560	145,617,254	0.54%
2023-09-07	60.30	61.43	59.48	59.60	46.22	qfq	1,245,540	75,104,025	-1.97%
2023-09-06	59.62	60.97	59.01	60.80	47.15	qfq	2,503,770	150,603,883	1.25%
2023-09-05	60.68	60.87	59.66	60.05	46.57	qfq	2,146,115	128,814,484	-1.80%
2023-09-04	64.01	64.01	60.80	61.15	47.42	qfq	3,581,315	219,841,659	-3.56%
2023-09-01	64.10	65.26	62.60	63.41	49.18	qfq	2,879,720	183,094,478	-1.96%
2023-08-31	65.89	66.64	64.67	64.68	50.16	qfq	1,956,556	128,029,509	-1.96%
2023-08-30	65.59	66.89	63.68	65.97	51.16	qfq	4,660,985	304,837,166	0.79%
2023-08-29	62.34	66.56	61.68	65.45	50.76	qfq	6,851,406	442,973,910	4.14%
2023-08-28	66.77	66.77	62.73	62.85	48.74	qfq	9,187,949	600,464,348	3.54%
2023-08-25	61.63	63.14	60.10	60.70	47.08	qfq	3,346,302	204,644,679	-4.26%
2023-08-24	62.55	64.66	61.90	63.40	49.17	qfq	3,577,174	226,628,856	1.36%
2023-08-23	64.47	64.78	62.53	62.55	48.51	qfq	2,675,801	169,456,243	-4.36%
2023-08-22	63.10	65.59	63.10	65.40	50.72	qfq	4,143,201	267,082,715	3.37%
2023-08-21	66.00	66.02	63.05	63.27	49.07	qfq	4,260,210	272,880,511	-3.67%
2023-08-18	66.50	69.32	65.68	65.68	50.94	qfq	5,066,367	340,200,388	-0.71%
2023-08-17	67.10	67.45	65.40	66.15	51.30	qfq	3,666,730	242,858,351	-2.00%
2023-08-16	68.09	70.00	65.77	67.50	52.35	qfq	5,526,248	373,975,399	-2.03%
2023-08-15	69.87	71.39	67.67	68.90	53.44	qfq	4,983,182	344,889,210	-1.66%
2023-08-14	68.39	72.00	68.39	70.06	54.33	qfq	6,834,656	478,706,089	-2.03%
2023-08-11	72.10	74.86	70.01	71.51	55.46	qfq	9,327,371	673,257,196	1.29%
2023-08-10	70.92	72.20	69.00	70.60	54.75	qfq	6,278,015	443,381,502	-0.14%
2023-08-09	73.75	73.81	70.43	70.70	54.83	qfq	6,209,057	445,030,909	-2.76%
2023-08-08	73.64	74.00	69.56	72.71	56.39	qfq	10,726,396	769,435,241	-3.84%
2023-08-07	70.00	75.87	68.97	75.61	58.64	qfq	15,837,146	1,172,032,370	9.63%
2023-08-04	65.81	68.97	65.01	68.97	53.49	qfq	7,933,753	538,905,467	10.00%
2023-08-03	57.41	62.70	57.41	62.70	48.63	qfq	4,557,660	278,723,200	10.00%
2023-08-02	56.00	57.96	54.06	57.00	44.21	qfq	7,170,014	404,795,289	-1.66%
2023-08-01	62.40	63.27	57.96	57.96	44.95	qfq	7,861,780	469,636,233	-10.00%
2023-07-31	65.00	68.16	63.52	64.40	49.95	qfq	9,266,146	604,384,111	0.72%
2023-07-28	57.88	63.94	57.59	63.94	49.59	qfq	6,682,423	417,847,426	9.99%
2023-07-27	56.02	59.85	55.41	58.13	45.08	qfq	2,746,168	159,754,304	4.01%
2023-07-26	57.16	57.20	55.38	55.89	43.35	qfq	1,397,000	78,234,329	-1.93%
2023-07-25	57.45	58.19	56.01	56.99	44.20	qfq	2,418,110	138,041,486	0.39%
2023-07-24	55.40	57.99	55.20	56.77	44.03	qfq	2,468,068	140,970,224	2.83%
2023-07-21	55.45	55.55	53.80	55.21	42.82	qfq	1,771,690	96,583,584	-0.50%
2023-07-20	54.03	58.66	53.50	55.49	43.04	qfq	4,195,190	237,241,082	3.10%
2023-07-19	53.19	54.91	53.15	53.82	41.74	qfq	949,050	51,337,203	1.24%
2023-07-18	53.96	54.38	53.03	53.16	41.23	qfq	952,825	51,000,942	-2.06%
2023-07-17	52.89	54.68	52.50	54.28	42.10	qfq	1,543,948	83,387,244	2.59%