SECURITY DETAIL · RAW DATA

彤程新材603650.SH

ASSECNYSTOCK

最近收盘价67.502026-07-17

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）24,162,389

成交额（元）1,684,417,269

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
2026-05-26	2026-06-01	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-27	2025-06-03	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-10	2024-10-16	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-05	cash_dividend	0.59	—	—	—	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	69.26	71.80	67.50	67.50	67.50	qfq	24,162,389	1,684,417,269	-3.54%
2026-07-16	71.51	74.58	69.55	69.98	69.98	qfq	21,132,231	1,520,836,193	-6.00%
2026-07-15	80.60	80.95	73.81	74.45	74.45	qfq	19,021,793	1,447,751,090	-5.63%
2026-07-14	78.62	79.95	74.79	78.89	78.89	qfq	24,900,190	1,941,067,690	-0.92%
2026-07-13	81.54	83.99	79.29	79.62	79.62	qfq	25,829,903	2,104,946,384	-3.78%
2026-07-10	90.92	92.85	82.56	82.75	82.75	qfq	40,044,018	3,529,144,285	-7.60%
2026-07-09	84.70	89.95	83.00	89.56	89.56	qfq	32,814,327	2,835,220,678	7.81%
2026-07-08	84.86	86.20	79.85	83.07	83.07	qfq	22,035,452	1,836,236,496	-2.12%
2026-07-07	82.98	86.90	80.80	84.87	84.87	qfq	27,044,660	2,287,561,988	1.41%
2026-07-06	90.44	92.30	82.70	83.69	83.69	qfq	35,829,493	3,071,225,805	-6.05%
2026-07-03	94.82	97.00	88.01	89.08	89.08	qfq	41,995,128	3,824,445,091	-8.83%
2026-07-02	87.45	100.68	83.24	97.71	97.71	qfq	57,984,446	5,479,505,314	5.64%
2026-07-01	96.12	102.28	91.08	92.49	92.49	qfq	48,179,419	4,597,558,008	-5.60%
2026-06-30	93.99	98.44	88.15	97.98	97.98	qfq	53,669,058	4,993,683,830	3.78%
2026-06-29	90.00	94.41	89.90	94.41	94.41	qfq	61,133,737	5,657,247,169	10.00%
2026-06-26	77.50	85.83	76.50	85.83	85.83	qfq	35,882,596	3,051,419,862	10.00%
2026-06-25	80.00	81.51	75.68	78.03	78.03	qfq	46,253,936	3,605,639,962	1.05%
2026-06-24	69.92	77.22	69.30	77.22	77.22	qfq	36,941,685	2,761,789,088	10.00%
2026-06-23	73.86	73.97	68.98	70.20	70.20	qfq	38,655,467	2,751,817,464	1.50%
2026-06-22	66.90	69.85	66.39	69.16	69.16	qfq	33,324,863	2,275,259,816	4.82%
2026-06-18	66.80	67.00	65.15	65.98	65.98	qfq	29,177,340	1,918,372,156	-2.71%
2026-06-17	62.00	68.47	62.00	67.82	67.82	qfq	31,358,510	2,075,506,865	5.99%
2026-06-16	62.04	64.58	62.01	63.99	63.99	qfq	24,535,148	1,561,216,007	3.11%
2026-06-15	61.50	62.68	59.61	62.06	62.06	qfq	30,550,517	1,886,624,814	4.43%
2026-06-12	65.59	66.80	59.08	59.43	59.43	qfq	52,550,184	3,298,551,486	-7.57%
2026-06-11	59.38	65.75	59.00	64.30	64.30	qfq	55,101,056	3,475,579,916	7.58%
2026-06-10	55.51	60.97	55.42	59.77	59.77	qfq	35,879,416	2,094,412,372	6.62%
2026-06-09	52.80	56.33	52.00	56.06	56.06	qfq	20,414,369	1,112,351,925	7.89%
2026-06-08	51.72	53.58	51.71	51.96	51.96	qfq	13,830,391	728,542,129	-5.22%
2026-06-05	53.00	56.75	51.26	54.82	54.82	qfq	21,853,159	1,194,202,401	2.18%
2026-06-04	52.01	53.89	51.70	53.65	53.65	qfq	11,402,402	606,348,646	2.00%
2026-06-03	52.00	53.71	51.60	52.60	52.60	qfq	11,303,718	599,671,337	0.54%
2026-06-02	51.31	53.03	49.85	52.32	52.32	qfq	12,484,920	644,050,718	2.81%
2026-06-01	52.01	52.92	50.78	50.89	50.89	qfq	9,924,180	511,566,565	-3.40%
2026-05-29	56.56	56.87	52.31	52.68	52.18	qfq	18,356,926	997,684,999	-7.95%
2026-05-28	55.49	57.64	54.00	57.23	56.69	qfq	16,254,555	912,093,847	2.42%
2026-05-27	59.50	59.67	55.30	55.88	55.35	qfq	20,531,677	1,182,131,929	-6.24%
2026-05-26	61.80	61.80	58.41	59.60	59.04	qfq	20,214,735	1,200,140,194	-3.68%
2026-05-25	59.40	63.55	57.99	61.88	61.30	qfq	28,278,183	1,719,518,850	5.17%
2026-05-22	57.02	59.59	57.02	58.84	58.28	qfq	20,717,328	1,206,134,270	2.22%
2026-05-21	64.17	64.40	56.68	57.56	57.02	qfq	35,617,330	2,165,322,346	-8.46%
2026-05-20	59.94	63.30	59.90	62.88	62.29	qfq	27,848,600	1,730,845,733	4.00%
2026-05-19	58.91	60.46	58.45	60.46	59.89	qfq	21,462,921	1,280,993,456	0.73%
2026-05-18	57.92	60.97	57.20	60.02	59.45	qfq	28,264,135	1,679,645,660	4.24%
2026-05-15	56.66	59.50	56.50	57.58	57.04	qfq	23,621,279	1,369,576,735	1.70%
2026-05-14	58.99	59.10	56.60	56.62	56.08	qfq	17,195,644	991,061,718	-3.28%
2026-05-13	56.00	58.68	55.50	58.54	57.99	qfq	22,719,755	1,310,316,254	2.95%
2026-05-12	57.36	57.38	55.70	56.86	56.32	qfq	15,369,235	864,856,924	-0.85%
2026-05-11	56.02	57.87	55.20	57.35	56.81	qfq	21,594,553	1,226,863,710	3.18%
2026-05-08	56.10	56.58	55.37	55.58	55.05	qfq	12,769,285	713,066,659	-2.53%
2026-05-07	56.60	57.40	55.68	57.02	56.48	qfq	15,044,102	851,437,228	1.57%
2026-05-06	54.93	56.88	54.93	56.14	55.61	qfq	17,920,813	1,005,773,756	4.04%
2026-04-30	53.48	54.38	52.84	53.96	53.45	qfq	15,247,831	818,236,805	-1.53%
2026-04-29	54.08	55.10	53.40	54.80	54.28	qfq	11,456,026	621,974,228	-0.33%
2026-04-28	55.46	56.38	54.60	54.98	54.46	qfq	11,844,644	656,607,071	-2.12%
2026-04-27	55.50	57.27	55.50	56.17	55.64	qfq	17,065,216	965,255,189	1.37%
2026-04-24	54.85	56.15	54.26	55.41	54.89	qfq	13,883,246	766,404,003	-0.47%
2026-04-23	57.00	58.56	55.66	55.67	55.14	qfq	21,019,871	1,197,187,561	0.51%
2026-04-22	55.03	56.19	54.80	55.39	54.87	qfq	16,182,094	900,418,029	2.06%
2026-04-21	54.65	55.00	53.78	54.27	53.76	qfq	12,556,265	681,221,583	0.74%
2026-04-20	53.99	54.42	52.79	53.87	53.36	qfq	14,651,130	788,583,821	-0.26%
2026-04-17	52.77	54.12	52.11	54.01	53.50	qfq	14,028,111	752,141,203	2.35%
2026-04-16	52.35	52.79	52.01	52.77	52.27	qfq	7,384,314	387,561,508	0.71%
2026-04-15	53.40	53.65	52.20	52.40	51.90	qfq	8,657,173	456,656,761	-0.91%
2026-04-14	52.11	53.46	51.99	52.88	52.38	qfq	12,285,997	648,771,235	2.60%
2026-04-13	51.08	52.04	51.08	51.54	51.05	qfq	6,652,400	343,458,791	0.02%
2026-04-10	52.00	52.56	51.52	51.53	51.04	qfq	8,197,964	426,155,971	-0.25%
2026-04-09	51.20	52.38	51.07	51.66	51.17	qfq	8,708,647	450,933,914	-0.90%
2026-04-08	50.36	52.18	50.36	52.13	51.64	qfq	10,502,687	539,614,408	6.04%
2026-04-07	49.33	50.02	48.87	49.16	48.70	qfq	4,291,737	212,127,823	0.63%
2026-04-03	49.20	49.56	48.77	48.85	48.39	qfq	5,387,264	264,901,146	0.06%
2026-04-02	50.00	50.11	48.36	48.82	48.36	qfq	5,293,046	259,855,341	-2.85%
2026-04-01	50.36	50.55	49.71	50.25	49.77	qfq	5,735,133	287,549,641	2.24%
2026-03-31	50.65	50.65	49.10	49.15	48.69	qfq	6,419,557	319,407,232	-3.13%
2026-03-30	49.68	50.98	49.68	50.74	50.26	qfq	6,653,974	334,950,363	0.46%
2026-03-27	48.61	51.00	48.51	50.51	50.03	qfq	8,578,729	430,872,897	2.56%
2026-03-26	50.00	50.26	48.96	49.25	48.78	qfq	5,949,447	294,803,837	-2.09%
2026-03-25	49.80	50.98	49.60	50.30	49.82	qfq	9,336,055	470,673,598	3.90%
2026-03-24	48.97	49.00	47.08	48.41	47.95	qfq	8,004,508	383,463,927	0.85%
2026-03-23	49.52	50.08	47.75	48.00	47.55	qfq	9,981,133	487,241,335	-4.93%
2026-03-20	52.32	52.56	50.46	50.49	50.01	qfq	7,414,905	383,066,833	-2.62%
2026-03-19	52.35	52.78	51.59	51.85	51.36	qfq	7,863,632	409,600,374	-2.57%
2026-03-18	52.43	53.38	51.91	53.22	52.72	qfq	7,723,527	406,857,460	2.19%
2026-03-17	54.90	55.13	52.03	52.08	51.59	qfq	9,760,115	518,954,213	-5.14%
2026-03-16	54.50	54.90	52.66	54.90	54.38	qfq	10,851,036	582,790,169	-0.33%
2026-03-13	54.16	56.20	54.15	55.08	54.56	qfq	10,355,582	572,988,881	0.55%
2026-03-12	55.08	55.72	54.23	54.78	54.26	qfq	8,699,639	478,333,051	-0.54%
2026-03-11	55.87	56.99	54.90	55.08	54.56	qfq	10,017,598	558,910,037	-0.83%
2026-03-10	54.74	55.56	54.33	55.54	55.01	qfq	10,318,550	568,191,757	3.48%
2026-03-09	55.01	55.06	52.58	53.67	53.16	qfq	13,143,717	702,180,061	-4.54%
2026-03-06	56.18	56.85	55.88	56.22	55.69	qfq	6,791,342	382,987,197	-0.72%
2026-03-05	57.39	57.95	56.18	56.63	56.09	qfq	10,115,176	577,220,401	0.69%
2026-03-04	56.01	57.95	55.91	56.24	55.71	qfq	12,695,041	722,240,692	-0.95%
2026-03-03	59.91	60.98	56.71	56.78	56.24	qfq	19,300,009	1,125,912,782	-5.37%
2026-03-02	58.54	61.31	58.51	60.00	59.43	qfq	16,123,986	972,494,639	-0.37%
2026-02-27	61.20	61.28	59.88	60.22	59.65	qfq	16,691,691	1,005,067,565	-2.76%
2026-02-26	61.00	62.40	60.52	61.93	61.34	qfq	20,216,019	1,241,392,207	0.98%
2026-02-25	60.80	61.98	59.82	61.33	60.75	qfq	21,143,671	1,292,212,464	-0.42%
2026-02-24	58.92	62.37	57.38	61.59	61.01	qfq	26,111,516	1,579,738,403	4.55%
2026-02-13	57.57	59.97	57.11	58.91	58.35	qfq	17,416,527	1,025,271,744	2.06%
2026-02-12	57.65	58.55	57.07	57.72	57.17	qfq	10,656,941	614,445,454	0.03%
2026-02-11	57.51	59.46	57.50	57.70	57.15	qfq	12,234,157	712,931,566	-1.52%
2026-02-10	58.00	60.28	57.68	58.59	58.04	qfq	19,037,041	1,126,611,627	0.58%
2026-02-09	57.50	58.50	56.22	58.25	57.70	qfq	22,498,606	1,291,519,829	4.86%
2026-02-06	54.03	56.00	54.01	55.55	55.02	qfq	10,745,881	594,470,820	1.42%
2026-02-05	55.30	55.60	53.80	54.77	54.25	qfq	11,000,127	601,675,738	-1.70%
2026-02-04	55.48	56.07	54.83	55.72	55.19	qfq	9,838,737	545,329,894	-0.46%
2026-02-03	55.00	56.19	54.91	55.98	55.45	qfq	13,371,170	743,619,284	3.27%
2026-02-02	56.41	57.35	54.18	54.21	53.70	qfq	15,219,605	843,184,531	-4.81%
2026-01-30	56.80	58.15	55.22	56.95	56.41	qfq	17,605,725	1,003,045,765	-0.28%
2026-01-29	58.50	59.73	57.11	57.11	56.57	qfq	17,615,745	1,026,929,696	-4.00%
2026-01-28	59.50	60.74	58.30	59.49	58.93	qfq	20,652,336	1,226,905,037	-0.05%
2026-01-27	58.55	60.61	57.02	59.52	58.96	qfq	19,034,899	1,131,962,144	0.81%
2026-01-26	60.95	61.45	58.90	59.04	58.48	qfq	23,887,873	1,432,534,857	-4.60%
2026-01-23	60.20	63.10	58.16	61.89	61.30	qfq	40,327,324	2,428,555,603	1.63%
2026-01-22	63.00	63.10	59.86	60.90	60.32	qfq	27,609,540	1,680,434,665	-2.84%
2026-01-21	61.50	64.17	60.00	62.68	62.09	qfq	36,837,053	2,293,699,362	-2.52%
2026-01-20	60.44	64.50	59.30	64.30	63.69	qfq	49,583,169	3,059,691,172	6.37%
2026-01-19	63.22	64.38	60.12	60.45	59.88	qfq	31,229,805	1,909,729,566	-3.06%
2026-01-16	62.59	64.77	61.30	62.36	61.77	qfq	53,999,839	3,391,098,323	4.00%
2026-01-15	53.55	59.96	53.51	59.96	59.39	qfq	39,433,418	2,247,755,732	10.00%
2026-01-14	53.30	56.34	53.30	54.51	53.99	qfq	32,907,636	1,796,889,449	1.32%
2026-01-13	56.80	59.96	53.51	53.80	53.29	qfq	47,160,827	2,647,455,438	-5.05%
2026-01-12	55.98	57.58	55.60	56.66	56.12	qfq	39,133,126	2,210,879,976	-1.67%
2026-01-09	56.60	58.66	54.70	57.62	57.08	qfq	68,600,088	3,880,427,126	1.57%
2026-01-08	55.69	56.73	54.68	56.73	56.19	qfq	62,762,743	3,540,538,881	10.01%
2026-01-07	51.57	51.57	51.57	51.57	51.08	qfq	12,037,037	620,749,998	10.00%
2026-01-06	45.20	46.88	45.02	46.88	46.44	qfq	27,193,492	1,259,493,955	3.49%
2026-01-05	44.13	45.70	44.13	45.30	44.87	qfq	16,405,306	740,218,930	2.63%
2025-12-31	44.76	45.17	44.10	44.14	43.72	qfq	11,712,975	521,657,854	-0.70%
2025-12-30	44.17	44.80	44.01	44.45	44.03	qfq	12,761,259	566,689,345	0.00%
2025-12-29	45.65	45.88	44.20	44.45	44.03	qfq	19,612,055	879,878,367	-3.54%
2025-12-26	47.31	47.31	45.88	46.08	45.64	qfq	19,942,055	925,783,077	-3.21%
2025-12-25	47.00	47.89	45.92	47.61	47.16	qfq	21,414,312	1,003,209,706	1.23%
2025-12-24	46.48	47.58	46.00	47.03	46.59	qfq	21,498,933	1,004,927,313	1.27%
2025-12-23	46.07	47.43	45.96	46.44	46.00	qfq	23,124,840	1,078,836,781	-0.09%
2025-12-22	44.69	47.13	44.69	46.48	46.04	qfq	26,068,446	1,201,784,307	4.03%
2025-12-19	45.62	46.35	44.53	44.68	44.26	qfq	19,246,621	865,802,202	-1.97%
2025-12-18	45.82	47.08	45.32	45.58	45.15	qfq	19,565,809	902,308,886	-2.36%
2025-12-17	47.44	47.49	44.70	46.68	46.24	qfq	28,741,775	1,318,194,651	-0.68%
2025-12-16	49.00	49.29	46.05	47.00	46.56	qfq	38,079,308	1,806,467,260	-4.67%
2025-12-15	46.60	51.17	46.06	49.30	48.83	qfq	44,480,143	2,174,794,897	5.68%
2025-12-12	45.35	46.99	44.93	46.65	46.21	qfq	35,532,426	1,641,320,031	3.09%
2025-12-11	45.12	46.50	44.15	45.25	44.82	qfq	28,667,285	1,304,915,847	0.76%
2025-12-10	44.42	45.25	44.04	44.91	44.49	qfq	20,976,124	936,286,671	0.49%
2025-12-09	44.41	45.39	43.70	44.69	44.27	qfq	29,113,924	1,294,918,282	1.36%
2025-12-08	42.95	44.38	42.74	44.09	43.67	qfq	25,354,018	1,109,097,824	3.16%
2025-12-05	43.01	43.07	42.10	42.74	42.34	qfq	18,513,979	788,893,271	-1.11%
2025-12-04	44.00	44.27	42.73	43.22	42.81	qfq	19,371,603	836,547,884	-2.88%
2025-12-03	45.36	45.36	43.41	44.50	44.08	qfq	35,786,120	1,579,415,778	-1.87%
2025-12-02	42.43	46.71	42.20	45.35	44.92	qfq	55,129,428	2,469,680,566	6.31%
2025-12-01	39.58	42.68	39.18	42.66	42.26	qfq	36,033,999	1,481,508,355	7.70%
2025-11-28	39.01	40.45	38.70	39.61	39.24	qfq	15,724,956	619,549,416	0.38%
2025-11-27	40.34	40.94	39.45	39.46	39.09	qfq	21,294,871	854,611,368	-2.11%
2025-11-26	41.50	41.59	39.98	40.31	39.93	qfq	26,271,048	1,064,480,253	-5.04%
2025-11-25	43.00	43.00	41.00	42.45	42.05	qfq	34,499,156	1,460,272,490	-3.10%
2025-11-24	42.87	44.48	42.08	43.81	43.40	qfq	42,366,310	1,841,585,965	2.19%
2025-11-21	41.09	44.00	41.09	42.87	42.46	qfq	47,021,807	2,027,190,415	2.81%
2025-11-20	42.14	43.56	41.12	41.70	41.31	qfq	38,845,421	1,645,244,284	1.91%
2025-11-19	38.65	42.22	38.52	40.92	40.53	qfq	36,152,700	1,474,899,497	6.62%
2025-11-18	38.11	38.75	37.73	38.38	38.02	qfq	10,033,343	383,873,786	0.26%
2025-11-17	39.11	40.04	38.18	38.28	37.92	qfq	15,006,938	586,168,922	2.46%
2025-11-14	38.50	38.55	37.33	37.36	37.01	qfq	11,142,237	421,990,657	-3.98%
2025-11-13	38.34	39.20	38.11	38.91	38.54	qfq	7,598,535	294,403,088	1.38%
2025-11-12	38.90	39.20	37.80	38.38	38.02	qfq	8,601,576	330,240,477	-1.94%
2025-11-11	39.25	40.30	39.07	39.14	38.77	qfq	9,494,800	374,557,494	-0.28%
2025-11-10	38.99	39.59	38.90	39.25	38.88	qfq	10,004,419	392,714,504	-0.18%
2025-11-07	39.36	39.99	38.93	39.32	38.95	qfq	12,013,235	472,142,889	-0.83%
2025-11-06	39.01	39.78	38.93	39.65	39.28	qfq	10,458,357	412,048,029	1.64%
2025-11-05	38.70	39.60	38.23	39.01	38.64	qfq	10,289,157	399,756,797	-0.86%
2025-11-04	39.95	40.35	39.02	39.35	38.98	qfq	8,451,138	334,727,521	-2.26%
2025-11-03	41.01	41.02	39.27	40.26	39.88	qfq	12,667,225	505,924,688	-2.33%
2025-10-31	42.09	42.50	41.11	41.22	40.83	qfq	12,684,339	528,448,888	-2.69%
2025-10-30	43.78	44.30	42.34	42.36	41.96	qfq	15,266,735	657,553,883	-2.96%
2025-10-29	43.15	43.69	42.85	43.65	43.24	qfq	15,839,754	686,157,093	-0.27%
2025-10-28	42.10	44.68	42.10	43.77	43.36	qfq	28,124,101	1,223,357,278	0.85%
2025-10-27	45.78	45.78	43.36	43.40	42.99	qfq	37,783,873	1,691,098,508	4.28%
2025-10-24	40.58	41.73	40.44	41.62	41.23	qfq	13,502,423	557,934,211	3.28%
2025-10-23	40.30	40.59	39.44	40.30	39.92	qfq	10,317,663	410,775,857	-1.23%
2025-10-22	41.12	41.61	40.58	40.80	40.41	qfq	8,730,322	358,265,567	-1.16%
2025-10-21	41.10	41.69	40.81	41.28	40.89	qfq	10,307,900	425,707,294	0.93%
2025-10-20	41.27	41.76	40.65	40.90	40.51	qfq	11,401,503	469,823,289	0.96%
2025-10-17	42.07	42.40	40.40	40.51	40.13	qfq	14,261,609	587,243,747	-4.16%
2025-10-16	42.80	43.06	42.00	42.27	41.87	qfq	13,484,369	571,429,552	-3.09%
2025-10-15	44.06	44.55	41.95	43.62	43.21	qfq	19,665,214	842,721,322	-2.13%
2025-10-14	47.82	47.82	44.20	44.57	44.15	qfq	33,080,656	1,513,014,394	-7.01%
2025-10-13	42.98	48.18	42.81	47.93	47.48	qfq	37,498,322	1,728,962,672	8.15%
2025-10-10	42.90	44.89	42.81	44.32	43.90	qfq	22,978,823	1,008,716,466	1.53%
2025-10-09	44.99	46.54	43.50	43.65	43.24	qfq	31,008,591	1,386,975,272	-1.22%
2025-09-30	42.33	45.08	42.03	44.19	43.77	qfq	30,794,113	1,344,587,460	4.69%
2025-09-29	41.92	43.08	41.61	42.21	41.81	qfq	22,534,300	947,811,617	0.69%
2025-09-26	41.60	43.86	41.60	41.92	41.52	qfq	30,819,077	1,312,297,096	-0.55%
2025-09-25	41.59	42.60	40.53	42.15	41.75	qfq	41,662,134	1,730,872,158	1.44%
2025-09-24	37.66	41.55	37.40	41.55	41.16	qfq	39,924,318	1,597,635,510	10.01%
2025-09-23	36.56	37.88	36.00	37.77	37.41	qfq	25,839,663	950,942,933	3.39%
2025-09-22	36.62	36.76	36.01	36.53	36.18	qfq	16,065,607	585,222,061	1.14%
2025-09-19	36.00	37.20	35.71	36.12	35.78	qfq	19,773,197	720,917,075	1.40%
2025-09-18	35.34	36.66	35.12	35.62	35.28	qfq	22,676,108	814,861,202	1.16%
2025-09-17	34.45	35.66	34.33	35.21	34.88	qfq	15,836,584	557,474,256	2.68%
2025-09-16	34.52	34.58	33.88	34.29	33.97	qfq	8,469,786	289,225,644	-0.29%
2025-09-15	34.95	35.50	34.36	34.39	34.06	qfq	9,090,933	316,149,244	-1.60%
2025-09-12	34.87	35.45	34.50	34.95	34.62	qfq	10,840,545	378,975,012	0.17%
2025-09-11	33.76	34.93	33.40	34.89	34.56	qfq	12,715,196	436,089,753	3.29%
2025-09-10	34.07	34.71	33.78	33.78	33.46	qfq	8,362,279	285,278,083	-1.37%
2025-09-09	35.00	35.22	34.12	34.25	33.93	qfq	9,015,067	311,901,920	-2.95%
2025-09-08	34.73	35.57	34.29	35.29	34.96	qfq	13,212,196	459,528,064	1.03%
2025-09-05	33.99	34.98	33.99	34.93	34.60	qfq	12,736,884	441,774,778	2.67%
2025-09-04	35.68	35.73	33.35	34.02	33.70	qfq	23,885,673	825,802,308	-7.70%
2025-09-03	37.39	38.38	36.16	36.86	36.51	qfq	17,264,905	642,779,285	-1.15%
2025-09-02	37.96	38.38	36.90	37.29	36.94	qfq	15,419,174	576,411,454	-1.74%
2025-09-01	37.30	38.50	36.97	37.95	37.59	qfq	19,520,666	734,635,179	3.92%
2025-08-29	37.00	37.06	36.11	36.52	36.17	qfq	13,867,552	506,084,264	-1.03%
2025-08-28	36.06	37.10	36.06	36.90	36.55	qfq	16,727,667	612,343,286	2.33%
2025-08-27	36.00	37.38	35.91	36.06	35.72	qfq	18,217,255	666,415,008	0.22%
2025-08-26	35.83	36.31	35.55	35.98	35.64	qfq	10,110,386	363,410,129	-0.36%
2025-08-25	36.72	37.33	35.73	36.11	35.77	qfq	17,823,276	645,764,722	-0.30%
2025-08-22	35.00	36.25	34.92	36.22	35.88	qfq	14,887,652	533,462,247	3.01%
2025-08-21	35.66	35.97	34.90	35.16	34.83	qfq	10,637,201	375,767,483	-1.24%
2025-08-20	34.60	35.60	34.19	35.60	35.26	qfq	13,864,819	487,042,993	2.68%
2025-08-19	35.10	35.10	34.39	34.67	34.34	qfq	11,424,075	396,178,428	-1.17%
2025-08-18	35.48	35.66	34.91	35.08	34.75	qfq	16,567,377	583,425,958	-0.11%
2025-08-15	34.30	35.19	34.25	35.12	34.79	qfq	13,102,488	457,091,569	2.63%
2025-08-14	34.84	35.01	34.02	34.22	33.90	qfq	13,475,342	465,900,495	-1.81%
2025-08-13	34.22	36.12	34.22	34.85	34.52	qfq	21,354,056	748,758,487	2.08%
2025-08-12	33.79	34.21	33.42	34.14	33.82	qfq	12,865,014	436,305,895	1.61%
2025-08-11	33.24	33.98	33.24	33.60	33.28	qfq	9,709,189	326,559,398	1.69%
2025-08-08	33.47	33.83	32.90	33.04	32.73	qfq	6,616,655	219,578,688	-1.23%
2025-08-07	33.34	33.59	33.14	33.45	33.13	qfq	6,704,831	223,715,852	0.24%
2025-08-06	32.78	33.59	32.69	33.37	33.05	qfq	8,288,537	274,825,930	1.80%
2025-08-05	32.69	32.96	32.51	32.78	32.47	qfq	4,612,600	150,818,080	0.46%
2025-08-04	32.41	32.66	32.13	32.63	32.32	qfq	4,500,730	145,731,581	0.68%
2025-08-01	32.59	32.78	32.30	32.41	32.10	qfq	4,168,302	135,569,930	-0.58%
2025-07-31	33.20	33.47	32.44	32.60	32.29	qfq	7,295,395	239,824,114	-2.28%
2025-07-30	33.29	33.97	33.14	33.36	33.04	qfq	7,821,776	261,638,390	0.00%
2025-07-29	33.30	33.50	33.05	33.36	33.04	qfq	6,181,521	205,731,460	0.09%
2025-07-28	33.77	33.78	33.23	33.33	33.01	qfq	6,458,472	215,592,522	-0.51%
2025-07-25	32.97	33.66	32.84	33.50	33.18	qfq	10,714,788	356,496,783	1.61%
2025-07-24	32.07	33.15	32.04	32.97	32.66	qfq	10,690,557	350,339,422	2.71%
2025-07-23	32.50	32.66	32.08	32.10	31.80	qfq	5,950,646	192,748,975	-1.32%
2025-07-22	32.18	32.60	32.15	32.53	32.22	qfq	6,876,989	222,585,849	0.81%
2025-07-21	32.20	32.34	32.08	32.27	31.96	qfq	5,042,869	162,291,550	-0.25%
2025-07-18	32.21	32.35	31.92	32.35	32.04	qfq	4,939,200	158,646,073	0.62%
2025-07-17	31.70	32.17	31.62	32.15	31.85	qfq	4,730,514	151,126,148	1.20%
2025-07-16	31.62	32.05	31.58	31.77	31.47	qfq	3,831,573	122,198,094	0.25%
2025-07-15	31.71	32.09	31.51	31.69	31.39	qfq	3,995,900	126,804,544	-0.44%
2025-07-14	31.98	32.08	31.78	31.83	31.53	qfq	3,185,166	101,543,307	-0.50%
2025-07-11	31.80	32.15	31.58	31.99	31.69	qfq	4,462,266	142,350,895	0.60%
2025-07-10	31.70	32.11	31.66	31.80	31.50	qfq	3,453,000	109,912,804	0.13%
2025-07-09	32.40	32.40	31.73	31.76	31.46	qfq	6,097,166	194,934,897	-1.91%
2025-07-08	31.76	32.77	31.68	32.38	32.07	qfq	7,590,136	246,057,543	1.95%
2025-07-07	31.74	32.08	31.70	31.76	31.46	qfq	3,117,700	99,211,642	0.06%
2025-07-04	32.28	32.28	31.65	31.74	31.44	qfq	4,927,977	157,008,767	-1.52%
2025-07-03	32.10	32.31	31.91	32.23	31.93	qfq	5,112,200	164,178,877	-0.19%
2025-07-02	32.79	32.95	32.20	32.29	31.98	qfq	7,844,602	255,282,714	-0.92%
2025-07-01	32.16	32.85	32.05	32.59	32.28	qfq	9,823,483	320,067,527	1.37%
2025-06-30	31.94	32.58	31.93	32.15	31.85	qfq	8,653,437	278,711,024	2.49%
2025-06-27	31.62	31.78	31.29	31.37	31.07	qfq	5,041,738	158,796,221	-0.41%
2025-06-26	31.90	31.99	31.48	31.50	31.20	qfq	5,579,049	177,004,316	-1.19%
2025-06-25	31.87	31.89	31.55	31.88	31.58	qfq	5,239,541	166,188,659	0.03%
2025-06-24	31.59	31.88	31.27	31.87	31.57	qfq	7,231,137	229,245,072	1.56%
2025-06-23	30.47	31.53	30.40	31.38	31.08	qfq	6,795,800	212,185,147	1.88%
2025-06-20	30.26	31.36	30.25	30.80	30.51	qfq	7,890,304	243,851,778	1.92%
2025-06-19	30.30	30.68	30.11	30.22	29.93	qfq	3,913,900	119,139,811	-0.26%
2025-06-18	30.25	30.37	30.00	30.30	30.01	qfq	2,940,818	88,836,508	0.00%
2025-06-17	30.36	30.48	30.15	30.30	30.01	qfq	2,881,600	87,302,936	-0.43%
2025-06-16	30.47	30.74	30.24	30.43	30.14	qfq	4,053,465	123,334,951	-0.43%
2025-06-13	30.93	31.13	30.48	30.56	30.27	qfq	5,470,689	167,937,045	-1.51%
2025-06-12	31.06	31.27	30.95	31.03	30.74	qfq	3,459,132	107,432,404	-0.83%
2025-06-11	31.18	31.44	31.18	31.29	30.99	qfq	3,387,296	106,173,861	0.81%
2025-06-10	31.59	31.65	30.83	31.04	30.75	qfq	5,335,476	166,537,509	-1.74%
2025-06-09	31.46	31.62	31.26	31.59	31.29	qfq	4,849,575	152,763,711	0.38%
2025-06-06	31.50	31.68	31.35	31.47	31.17	qfq	4,533,572	142,801,194	-0.41%
2025-06-05	32.35	32.38	31.32	31.60	31.30	qfq	8,991,994	283,807,359	-2.14%
2025-06-04	32.28	32.65	32.08	32.29	31.98	qfq	6,051,279	195,526,430	0.03%
2025-06-03	32.61	32.61	32.07	32.28	31.97	qfq	4,692,836	151,445,925	-2.39%
2025-05-30	33.41	33.44	32.82	33.07	32.26	qfq	6,211,715	205,339,083	-1.31%
2025-05-29	33.55	33.65	32.91	33.51	32.69	qfq	10,493,362	350,285,492	0.21%
2025-05-28	32.55	33.55	32.37	33.44	32.63	qfq	12,445,724	412,690,385	2.99%
2025-05-27	32.46	32.88	32.16	32.47	31.68	qfq	5,980,298	194,304,715	0.19%
2025-05-26	32.21	32.77	32.20	32.41	31.62	qfq	5,486,073	177,901,380	0.90%
2025-05-23	31.89	32.58	31.82	32.12	31.34	qfq	7,185,400	231,736,542	0.78%
2025-05-22	32.00	32.48	31.80	31.87	31.09	qfq	4,832,508	155,318,228	-0.44%
2025-05-21	31.99	32.18	31.56	32.01	31.23	qfq	3,676,600	117,133,300	0.22%
2025-05-20	31.90	31.98	31.62	31.94	31.16	qfq	2,143,600	68,324,499	0.09%
2025-05-19	31.88	32.50	31.54	31.91	31.13	qfq	3,825,025	121,977,688	1.27%
2025-05-16	31.45	31.69	31.38	31.51	30.74	qfq	2,443,765	77,107,665	0.10%
2025-05-15	32.16	32.24	31.36	31.48	30.71	qfq	4,083,468	129,408,089	-2.11%
2025-05-14	32.08	32.38	31.92	32.16	31.38	qfq	3,040,300	97,720,913	0.28%
2025-05-13	32.70	32.71	32.02	32.07	31.29	qfq	4,203,308	135,725,309	-1.29%
2025-05-12	32.41	32.63	32.33	32.49	31.70	qfq	3,556,736	115,443,203	0.65%
2025-05-09	32.67	32.75	32.15	32.28	31.49	qfq	3,511,717	113,563,489	-1.13%
2025-05-08	32.60	32.75	32.46	32.65	31.85	qfq	3,671,135	119,789,706	0.03%
2025-05-07	32.95	33.05	32.43	32.64	31.85	qfq	5,445,750	178,087,357	-0.15%
2025-05-06	32.15	32.78	32.07	32.69	31.89	qfq	5,585,062	181,529,826	2.12%
2025-04-30	31.90	32.22	31.85	32.01	31.23	qfq	3,522,109	113,027,324	0.34%
2025-04-29	31.80	32.18	31.70	31.90	31.12	qfq	4,640,408	147,988,199	-0.72%
2025-04-28	31.38	32.50	31.21	32.13	31.35	qfq	6,737,786	215,168,366	2.36%
2025-04-25	31.40	31.62	31.15	31.39	30.63	qfq	3,216,102	101,008,500	-0.03%
2025-04-24	31.91	31.93	31.27	31.40	30.64	qfq	4,438,655	140,182,561	-1.84%
2025-04-23	32.26	32.40	31.80	31.99	31.21	qfq	4,813,348	154,114,874	-0.96%
2025-04-22	31.95	32.58	31.76	32.30	31.51	qfq	7,503,000	242,018,558	0.62%
2025-04-21	31.56	32.40	31.35	32.10	31.32	qfq	4,725,566	151,366,576	1.29%
2025-04-18	31.75	32.13	31.60	31.69	30.92	qfq	4,636,231	147,574,193	-0.72%
2025-04-17	31.31	32.48	31.21	31.92	31.14	qfq	7,012,194	224,789,523	1.30%
2025-04-16	31.45	31.85	31.00	31.51	30.74	qfq	4,441,900	139,696,723	-0.22%
2025-04-15	31.46	31.76	31.20	31.58	30.81	qfq	3,814,905	119,988,062	0.29%
2025-04-14	31.69	31.77	31.12	31.49	30.72	qfq	6,248,700	196,499,361	0.54%
2025-04-11	29.91	31.60	29.88	31.32	30.56	qfq	8,866,553	275,258,704	3.33%
2025-04-10	30.50	31.16	30.29	30.31	29.57	qfq	6,904,863	212,093,007	0.03%
2025-04-09	28.83	30.39	27.70	30.30	29.56	qfq	8,899,907	262,846,598	3.27%
2025-04-08	29.41	30.28	28.88	29.34	28.63	qfq	7,563,362	222,893,650	1.66%
2025-04-07	30.60	31.50	28.83	28.86	28.16	qfq	9,092,500	271,277,043	-9.90%
2025-04-03	31.96	32.36	31.60	32.03	31.25	qfq	4,130,860	131,835,926	-0.96%
2025-04-02	32.51	33.06	32.26	32.34	31.55	qfq	3,315,600	107,670,064	-1.01%
2025-04-01	32.19	33.10	32.15	32.67	31.87	qfq	5,689,521	185,678,604	1.11%
2025-03-31	32.47	33.18	31.80	32.31	31.52	qfq	7,084,234	231,169,462	-1.01%
2025-03-28	33.28	33.71	32.48	32.64	31.85	qfq	8,716,863	288,319,854	-1.09%
2025-03-27	31.94	33.18	31.60	33.00	32.20	qfq	9,086,268	296,736,604	3.61%
2025-03-26	31.98	32.16	31.80	31.85	31.07	qfq	3,055,297	97,640,001	-0.41%
2025-03-25	31.66	32.12	31.62	31.98	31.20	qfq	3,989,957	127,115,186	1.01%
2025-03-24	32.39	32.58	31.27	31.66	30.89	qfq	6,857,212	218,043,407	-2.25%
2025-03-21	33.04	33.10	32.24	32.39	31.60	qfq	5,854,237	190,902,014	-2.09%
2025-03-20	33.15	33.45	33.03	33.08	32.27	qfq	4,601,577	152,739,710	-0.51%
2025-03-19	33.53	33.73	33.16	33.25	32.44	qfq	4,371,900	145,675,653	-1.19%
2025-03-18	33.59	33.92	33.50	33.65	32.83	qfq	3,744,701	126,104,205	0.15%
2025-03-17	33.74	33.74	33.31	33.60	32.78	qfq	4,564,196	153,281,848	-0.09%
2025-03-14	33.10	33.64	33.00	33.63	32.81	qfq	5,505,800	184,192,740	1.14%
2025-03-13	34.12	34.24	33.00	33.25	32.44	qfq	6,230,289	208,115,289	-2.55%
2025-03-12	34.50	34.70	34.11	34.12	33.29	qfq	6,764,592	232,679,828	-0.61%
2025-03-11	34.12	34.65	34.01	34.33	33.49	qfq	5,926,068	203,022,748	-1.18%
2025-03-10	34.66	35.17	34.49	34.74	33.89	qfq	7,056,268	245,380,583	0.23%
2025-03-07	35.00	35.17	34.43	34.66	33.82	qfq	9,616,474	334,361,223	-1.34%
2025-03-06	35.30	35.30	34.60	35.13	34.27	qfq	16,848,967	588,859,859	-0.45%
2025-03-05	32.85	36.12	32.85	35.29	34.43	qfq	26,600,786	937,498,514	7.46%
2025-03-04	32.08	32.88	32.02	32.84	32.04	qfq	4,038,270	131,613,781	1.05%
2025-03-03	32.42	32.86	31.85	32.50	31.71	qfq	5,812,048	188,210,667	0.37%
2025-02-28	33.44	33.76	32.37	32.38	31.59	qfq	6,431,299	211,888,506	-4.00%
2025-02-27	34.44	34.50	33.18	33.73	32.91	qfq	7,227,985	243,925,130	-2.03%
2025-02-26	34.70	34.75	34.10	34.43	33.59	qfq	6,025,397	207,170,767	-0.46%
2025-02-25	34.42	35.20	33.93	34.59	33.75	qfq	9,476,555	326,960,600	-0.63%
2025-02-24	34.85	35.23	34.50	34.81	33.96	qfq	8,515,576	296,261,670	0.43%
2025-02-21	34.06	34.80	33.63	34.66	33.82	qfq	9,244,951	316,503,725	1.85%
2025-02-20	34.02	34.13	33.50	34.03	33.20	qfq	6,131,871	207,651,094	-0.21%
2025-02-19	33.20	34.17	33.16	34.10	33.27	qfq	8,580,638	290,977,362	2.43%
2025-02-18	33.53	34.20	33.15	33.29	32.48	qfq	7,790,353	262,109,029	-0.89%
2025-02-17	34.63	34.66	33.11	33.59	32.77	qfq	15,517,998	523,402,917	-4.84%
2025-02-14	35.69	35.80	35.01	35.30	34.44	qfq	8,494,297	300,340,173	-1.78%
2025-02-13	37.02	37.18	35.92	35.94	35.06	qfq	9,763,702	356,006,478	-2.92%
2025-02-12	34.42	37.27	34.42	37.02	36.12	qfq	17,994,000	654,724,683	6.96%
2025-02-11	35.01	35.06	34.50	34.61	33.77	qfq	4,525,585	157,024,622	-1.28%
2025-02-10	35.00	35.38	34.70	35.06	34.21	qfq	5,638,200	197,302,844	0.78%
2025-02-07	34.55	35.29	34.37	34.79	33.94	qfq	6,645,354	231,541,607	0.67%
2025-02-06	33.49	34.63	33.28	34.56	33.72	qfq	5,940,846	203,831,378	2.77%
2025-02-05	33.92	34.20	33.46	33.63	32.81	qfq	3,802,725	128,492,359	0.12%
2025-01-27	34.48	34.58	33.58	33.59	32.77	qfq	3,541,500	120,232,135	-2.52%
2025-01-24	33.50	34.49	33.50	34.46	33.62	qfq	5,049,800	172,510,202	2.38%
2025-01-23	34.10	34.56	33.65	33.66	32.84	qfq	5,114,641	174,412,759	-0.65%
2025-01-22	33.67	34.04	33.40	33.88	33.05	qfq	3,283,409	110,883,147	0.00%
2025-01-21	33.87	34.02	33.41	33.88	33.05	qfq	3,384,907	114,249,672	0.33%
2025-01-20	33.79	34.17	33.61	33.77	32.95	qfq	3,441,900	116,394,213	0.12%
2025-01-17	32.98	34.06	32.90	33.73	32.91	qfq	4,883,949	163,968,664	1.63%
2025-01-16	33.66	33.98	32.91	33.19	32.38	qfq	4,757,552	158,801,653	-0.84%
2025-01-15	33.67	33.73	33.27	33.47	32.65	qfq	3,674,700	122,994,430	-0.74%
2025-01-14	32.78	33.80	32.42	33.72	32.90	qfq	5,589,756	186,172,456	3.37%
2025-01-13	31.88	32.76	31.68	32.62	31.83	qfq	4,179,876	135,097,222	1.30%
2025-01-10	32.37	33.36	32.18	32.20	31.42	qfq	5,882,979	193,108,992	-0.56%
2025-01-09	32.17	32.85	32.13	32.38	31.59	qfq	3,896,314	126,982,673	0.00%
2025-01-08	32.20	32.77	31.25	32.38	31.59	qfq	5,270,900	169,047,628	-0.37%
2025-01-07	32.15	32.52	31.81	32.50	31.71	qfq	4,255,300	137,027,948	1.28%
2025-01-06	31.93	32.45	31.45	32.09	31.31	qfq	4,931,809	157,243,003	1.01%
2025-01-03	32.50	32.97	31.65	31.77	31.00	qfq	6,350,000	205,840,259	-2.40%
2025-01-02	34.95	34.95	32.03	32.55	31.76	qfq	9,407,706	314,159,962	-6.92%
2024-12-31	36.28	36.38	34.89	34.97	34.12	qfq	5,904,045	209,424,598	-3.58%
2024-12-30	36.09	36.77	35.75	36.27	35.39	qfq	5,047,977	183,218,538	-0.19%
2024-12-27	36.43	37.24	36.17	36.34	35.45	qfq	9,494,900	348,279,130	-0.03%
2024-12-26	35.53	36.73	35.50	36.35	35.46	qfq	8,139,343	296,109,599	2.28%
2024-12-25	36.53	36.58	35.38	35.54	34.67	qfq	7,916,174	284,048,939	-2.71%
2024-12-24	35.98	36.79	35.35	36.53	35.64	qfq	10,563,852	382,623,601	2.50%
2024-12-23	35.95	36.40	35.49	35.64	34.77	qfq	7,354,453	263,708,983	-1.25%
2024-12-20	35.28	36.80	35.03	36.09	35.21	qfq	14,335,251	519,299,011	2.30%
2024-12-19	33.70	35.66	33.55	35.28	34.42	qfq	12,223,140	428,325,891	3.13%
2024-12-18	33.82	34.40	33.64	34.21	33.38	qfq	5,240,812	178,456,168	1.24%
2024-12-17	33.75	34.32	33.68	33.79	32.97	qfq	5,088,304	172,643,181	0.00%
2024-12-16	34.12	34.36	33.66	33.79	32.97	qfq	4,674,700	158,455,607	-1.20%
2024-12-13	35.08	35.25	34.20	34.20	33.37	qfq	8,230,989	284,167,583	-3.14%
2024-12-12	35.25	35.32	34.71	35.31	34.45	qfq	6,409,800	224,431,698	0.37%
2024-12-11	35.15	35.91	35.00	35.18	34.32	qfq	7,250,033	256,375,856	1.09%
2024-12-10	35.92	36.12	34.73	34.80	33.95	qfq	8,117,880	287,934,754	0.20%
2024-12-09	35.10	35.38	34.50	34.73	33.88	qfq	5,810,576	202,728,363	-1.84%
2024-12-06	35.23	35.85	34.45	35.38	34.52	qfq	8,330,459	292,459,246	0.37%
2024-12-05	35.15	35.59	34.99	35.25	34.39	qfq	7,209,924	254,289,560	-0.56%
2024-12-04	36.50	36.97	35.22	35.45	34.59	qfq	9,662,000	348,370,775	-1.56%
2024-12-03	36.45	37.35	35.60	36.01	35.13	qfq	12,285,952	448,596,606	-0.99%
2024-12-02	35.36	36.42	35.20	36.37	35.48	qfq	10,885,766	390,721,477	2.91%
2024-11-29	34.46	35.71	34.22	35.34	34.48	qfq	8,621,300	302,224,126	1.58%
2024-11-28	34.73	35.68	34.35	34.79	33.94	qfq	9,958,800	348,795,092	-0.40%
2024-11-27	34.00	34.93	33.00	34.93	34.08	qfq	8,496,395	288,640,835	1.78%
2024-11-26	34.21	34.74	33.90	34.32	33.48	qfq	8,786,454	302,262,052	0.35%
2024-11-25	33.81	34.92	33.70	34.20	33.37	qfq	9,639,018	328,708,672	1.12%
2024-11-22	35.77	36.14	33.60	33.82	33.00	qfq	12,638,954	442,209,629	-5.40%
2024-11-21	35.90	36.27	35.43	35.75	34.88	qfq	9,072,100	325,193,225	-1.11%
2024-11-20	35.90	36.28	35.42	36.15	35.27	qfq	11,826,992	424,606,569	0.42%
2024-11-19	35.12	36.01	34.46	36.00	35.12	qfq	11,455,973	403,571,102	3.66%
2024-11-18	35.76	35.95	34.44	34.73	33.88	qfq	11,283,303	395,974,499	-2.03%
2024-11-15	36.80	37.46	35.45	35.45	34.59	qfq	12,310,275	447,922,408	-3.41%
2024-11-14	38.41	38.42	36.51	36.70	35.81	qfq	13,461,227	501,506,578	-4.45%
2024-11-13	38.25	39.01	37.67	38.41	37.47	qfq	14,263,157	546,014,646	-1.16%
2024-11-12	39.91	40.66	38.36	38.86	37.91	qfq	23,370,156	924,308,772	-4.71%
2024-11-11	39.65	41.80	39.01	40.78	39.79	qfq	33,602,223	1,371,011,793	7.32%
2024-11-08	35.80	38.53	35.40	38.00	37.07	qfq	30,792,175	1,130,762,130	7.74%
2024-11-07	34.70	35.87	34.30	35.27	34.41	qfq	14,810,872	520,525,924	0.83%
2024-11-06	35.35	36.00	34.57	34.98	34.13	qfq	20,933,184	737,669,659	-0.63%
2024-11-05	34.02	35.36	33.75	35.20	34.34	qfq	21,280,054	737,946,597	3.68%
2024-11-04	32.60	34.25	32.58	33.95	33.12	qfq	12,855,600	432,355,935	3.51%
2024-11-01	33.57	35.05	32.75	32.80	32.00	qfq	18,868,848	637,848,134	-1.68%
2024-10-31	32.46	33.78	31.79	33.36	32.55	qfq	14,113,983	464,934,132	3.03%
2024-10-30	32.48	32.98	32.14	32.38	31.59	qfq	8,862,100	288,399,090	-0.31%
2024-10-29	33.23	33.65	32.41	32.48	31.69	qfq	11,456,500	378,030,467	-2.02%
2024-10-28	33.27	33.38	32.79	33.15	32.34	qfq	7,842,548	259,255,449	-0.72%
2024-10-25	33.26	33.80	32.68	33.39	32.58	qfq	12,327,569	409,851,593	-0.57%
2024-10-24	33.20	33.70	33.01	33.58	32.76	qfq	8,053,629	269,064,176	0.06%
2024-10-23	33.70	34.20	33.30	33.56	32.74	qfq	9,700,533	327,919,840	-2.10%
2024-10-22	34.39	34.93	33.91	34.28	33.45	qfq	13,631,506	469,312,561	-0.29%
2024-10-21	33.90	35.51	33.55	34.38	33.54	qfq	21,838,144	755,749,397	2.75%
2024-10-18	31.48	34.43	31.10	33.46	32.65	qfq	19,290,828	635,476,025	5.65%
2024-10-17	32.20	32.27	31.62	31.67	30.90	qfq	8,922,502	284,893,741	-0.35%
2024-10-16	31.77	32.94	31.50	31.78	31.01	qfq	13,362,709	430,147,806	0.00%
2024-10-15	32.13	32.99	31.62	31.78	30.76	qfq	9,627,239	311,041,925	-1.09%
2024-10-14	31.39	32.25	30.51	32.13	31.10	qfq	9,527,352	299,460,922	2.32%
2024-10-11	32.57	33.38	30.93	31.40	30.40	qfq	12,128,680	384,679,086	-5.28%
2024-10-10	34.50	35.09	32.84	33.15	32.09	qfq	15,552,219	525,056,216	-3.47%
2024-10-09	34.35	36.91	33.50	34.34	33.24	qfq	28,965,513	1,021,053,230	-1.80%
2024-10-08	34.97	34.97	32.96	34.97	33.85	qfq	25,043,814	866,190,235	10.00%
2024-09-30	30.01	31.81	29.73	31.79	30.77	qfq	19,973,937	619,823,391	9.92%
2024-09-27	27.80	29.12	27.80	28.92	27.99	qfq	7,889,617	224,397,023	5.24%
2024-09-26	26.38	27.49	26.37	27.48	26.60	qfq	8,305,973	224,470,294	3.42%
2024-09-25	26.80	27.36	26.56	26.57	25.72	qfq	8,346,241	225,107,120	-0.41%
2024-09-24	25.70	26.68	25.26	26.68	25.83	qfq	8,442,720	220,148,639	4.67%
2024-09-23	25.60	25.72	25.17	25.49	24.67	qfq	3,429,413	87,333,156	-0.39%
2024-09-20	25.81	25.97	25.44	25.59	24.77	qfq	3,437,600	88,178,803	-0.85%
2024-09-19	25.73	26.20	25.43	25.81	24.98	qfq	6,154,649	158,831,393	0.12%
2024-09-18	25.86	26.04	25.32	25.78	24.96	qfq	6,200,500	159,580,615	2.30%
2024-09-13	25.57	25.61	25.13	25.20	24.39	qfq	3,615,733	91,531,382	-1.25%
2024-09-12	26.38	26.63	25.49	25.52	24.70	qfq	5,472,152	141,827,465	-2.89%
2024-09-11	26.13	26.33	26.03	26.28	25.44	qfq	3,049,100	79,840,941	-0.38%
2024-09-10	26.70	26.98	25.85	26.38	25.54	qfq	6,181,788	162,322,594	-1.35%
2024-09-09	27.32	27.55	26.63	26.74	25.88	qfq	6,714,052	181,761,972	-0.37%
2024-09-06	27.20	27.70	26.75	26.84	25.98	qfq	6,299,900	171,254,650	-1.76%
2024-09-05	27.09	27.50	27.01	27.32	26.45	qfq	5,003,100	136,451,780	0.26%
2024-09-04	26.64	27.80	26.64	27.25	26.38	qfq	9,261,500	252,604,828	2.14%
2024-09-03	26.40	26.95	26.36	26.68	25.83	qfq	3,192,300	85,107,862	0.83%
2024-09-02	27.14	27.49	26.43	26.46	25.61	qfq	5,593,804	151,113,074	-3.11%
2024-08-30	26.46	27.65	26.41	27.31	26.44	qfq	7,556,368	206,020,031	2.94%
2024-08-29	25.81	26.73	25.75	26.53	25.68	qfq	4,413,181	116,245,833	2.16%
2024-08-28	25.81	26.17	25.75	25.97	25.14	qfq	2,660,187	69,006,686	0.04%
2024-08-27	26.45	26.50	25.90	25.96	25.13	qfq	3,348,035	87,845,973	-2.48%
2024-08-26	26.43	26.78	26.25	26.62	25.77	qfq	4,074,200	107,937,986	0.95%
2024-08-23	25.93	26.42	25.75	26.37	25.53	qfq	4,516,406	118,413,933	1.19%
2024-08-22	26.21	26.59	25.89	26.06	25.23	qfq	6,469,038	169,627,424	1.28%
2024-08-21	25.55	26.01	25.42	25.73	24.91	qfq	2,722,200	70,144,633	-0.12%
2024-08-20	26.23	26.23	25.64	25.76	24.94	qfq	3,023,100	78,154,502	-1.68%
2024-08-19	26.00	26.39	25.82	26.20	25.36	qfq	3,371,700	88,398,479	0.77%
2024-08-16	25.99	26.13	25.86	26.00	25.17	qfq	3,004,700	78,110,309	-0.08%
2024-08-15	25.79	26.33	25.65	26.02	25.19	qfq	3,266,600	85,106,504	0.74%
2024-08-14	26.27	26.30	25.83	25.83	25.00	qfq	2,356,652	61,238,673	-1.37%
2024-08-13	25.81	26.24	25.80	26.19	25.35	qfq	2,368,125	61,673,365	0.85%
2024-08-12	26.06	26.30	25.84	25.97	25.14	qfq	2,982,986	77,667,099	-1.03%
2024-08-09	26.75	26.90	26.24	26.24	25.40	qfq	3,423,752	90,673,785	-0.38%
2024-08-08	26.02	26.71	25.63	26.34	25.50	qfq	5,220,192	136,245,199	0.27%
2024-08-07	26.78	26.79	26.21	26.27	25.43	qfq	4,146,355	109,786,642	-1.61%
2024-08-06	26.60	26.80	26.22	26.70	25.85	qfq	4,032,609	106,923,689	2.03%
2024-08-05	27.40	27.86	26.17	26.17	25.33	qfq	7,440,200	200,268,732	-5.04%
2024-08-02	28.14	28.53	27.53	27.56	26.68	qfq	6,101,374	170,812,390	-3.23%
2024-08-01	28.60	28.93	28.20	28.48	27.57	qfq	6,776,839	193,627,224	-0.07%
2024-07-31	27.21	28.58	27.09	28.50	27.59	qfq	8,060,100	226,438,020	3.79%
2024-07-30	27.01	27.48	26.40	27.46	26.58	qfq	6,479,100	174,590,220	0.59%
2024-07-29	28.15	28.36	27.23	27.30	26.43	qfq	7,327,388	202,963,910	-3.02%
2024-07-26	27.85	28.31	27.69	28.15	27.25	qfq	5,215,402	146,267,995	1.08%
2024-07-25	28.00	28.29	27.57	27.85	26.96	qfq	6,131,139	171,212,637	-1.59%
2024-07-24	28.95	29.49	28.25	28.30	27.39	qfq	9,177,538	263,471,644	-3.38%
2024-07-23	30.90	30.90	29.22	29.29	28.35	qfq	10,753,509	323,434,445	-5.91%
2024-07-22	30.96	31.22	30.66	31.13	30.13	qfq	10,855,723	336,199,135	0.58%
2024-07-19	30.21	31.21	30.08	30.95	29.96	qfq	15,684,121	483,066,506	0.95%
2024-07-18	29.05	31.49	28.18	30.66	29.68	qfq	17,513,850	521,653,732	6.27%
2024-07-17	29.16	29.62	28.71	28.85	27.93	qfq	6,736,600	196,046,763	-1.77%
2024-07-16	29.01	29.40	28.38	29.37	28.43	qfq	8,739,900	252,275,912	0.24%
2024-07-15	29.65	30.08	29.23	29.30	28.36	qfq	5,576,413	165,174,496	-1.58%
2024-07-12	29.45	30.00	29.37	29.77	28.82	qfq	6,497,400	192,991,556	-0.03%
2024-07-11	29.80	30.01	29.33	29.78	28.83	qfq	9,391,746	278,785,614	1.88%
2024-07-10	29.08	29.67	28.88	29.23	28.29	qfq	7,547,274	220,760,511	0.03%
2024-07-09	27.91	29.22	27.61	29.22	28.29	qfq	10,114,218	289,884,698	4.39%
2024-07-08	28.34	28.94	27.86	27.99	27.09	qfq	7,086,753	201,354,454	-1.17%
2024-07-05	28.50	28.56	27.77	28.32	27.41	qfq	6,511,944	183,006,912	-0.28%
2024-07-04	29.22	29.49	28.35	28.40	27.49	qfq	7,424,770	213,646,924	-3.24%
2024-07-03	29.41	29.71	28.91	29.35	28.41	qfq	6,617,199	194,061,343	-0.68%
2024-07-02	29.87	29.97	29.10	29.55	28.60	qfq	7,144,288	210,868,122	-1.37%
2024-07-01	29.53	29.96	28.67	29.96	29.00	qfq	9,431,560	278,380,632	1.39%
2024-06-28	29.02	30.12	28.99	29.55	28.60	qfq	9,367,891	276,963,220	1.37%
2024-06-27	29.60	29.86	29.10	29.15	28.22	qfq	7,557,200	222,066,359	-2.77%
2024-06-26	29.39	30.08	28.78	29.98	29.02	qfq	9,421,922	277,891,325	2.71%
2024-06-25	30.00	30.26	28.96	29.19	28.26	qfq	9,859,593	290,690,344	-3.18%
2024-06-24	30.61	31.16	29.96	30.15	29.19	qfq	9,609,858	293,787,255	-2.27%
2024-06-21	31.18	31.54	30.38	30.85	29.86	qfq	10,458,623	323,835,868	-1.59%
2024-06-20	32.77	32.77	31.21	31.35	30.35	qfq	16,666,891	530,470,255	-4.71%
2024-06-19	32.71	33.37	32.71	32.90	31.85	qfq	13,153,919	434,742,451	0.15%
2024-06-18	33.53	33.54	32.71	32.85	31.80	qfq	14,404,246	475,832,264	-2.14%
2024-06-17	32.30	33.57	32.20	33.57	32.50	qfq	18,132,289	602,074,110	3.29%
2024-06-14	32.61	32.70	31.65	32.50	31.46	qfq	14,712,157	472,989,108	-1.07%
2024-06-13	33.09	33.80	32.59	32.85	31.80	qfq	19,849,513	657,528,070	-0.76%
2024-06-12	33.55	33.55	32.47	33.10	32.04	qfq	21,685,698	715,941,282	-1.43%
2024-06-11	31.75	33.96	31.65	33.58	32.51	qfq	30,260,277	998,010,710	4.64%
2024-06-07	30.31	33.00	30.15	32.09	31.06	qfq	27,881,974	888,648,345	4.70%
2024-06-06	30.20	31.33	30.05	30.65	29.67	qfq	16,178,176	495,591,253	1.66%
2024-06-05	31.01	31.50	30.09	30.15	29.19	qfq	14,740,958	453,849,982	-4.22%
2024-06-04	31.36	31.55	30.87	31.48	29.90	qfq	14,285,766	446,125,063	-1.41%
2024-06-03	30.98	32.05	30.31	31.93	30.33	qfq	23,427,465	734,051,802	3.53%
2024-05-31	31.20	31.60	30.80	30.84	29.30	qfq	19,681,052	612,154,614	-2.37%
2024-05-30	30.64	32.34	30.50	31.59	30.01	qfq	30,022,014	946,924,501	3.07%
2024-05-29	30.53	31.95	30.35	30.65	29.12	qfq	27,818,862	860,831,117	-0.81%
2024-05-28	31.60	32.71	30.31	30.90	29.35	qfq	43,273,446	1,357,059,509	3.90%
2024-05-27	27.10	29.74	27.01	29.74	28.25	qfq	18,759,800	538,549,377	9.99%
2024-05-24	27.89	27.97	27.00	27.04	25.69	qfq	5,732,113	157,395,057	-1.39%
2024-05-23	27.80	28.38	27.36	27.42	26.05	qfq	6,952,610	193,261,754	-1.37%
2024-05-22	27.54	27.87	27.23	27.80	26.41	qfq	4,179,449	115,169,155	0.80%
2024-05-21	28.00	28.11	27.48	27.58	26.20	qfq	4,836,613	133,811,903	-1.85%
2024-05-20	28.48	28.80	27.97	28.10	26.69	qfq	5,349,233	151,365,201	-0.74%
2024-05-17	27.80	28.33	27.72	28.31	26.89	qfq	4,285,678	120,474,660	1.29%
2024-05-16	28.25	28.45	27.85	27.95	26.55	qfq	4,010,226	112,770,785	-0.36%
2024-05-15	28.20	28.53	27.82	28.05	26.65	qfq	4,177,304	117,547,108	-0.67%
2024-05-14	28.28	28.80	28.17	28.24	26.83	qfq	4,401,219	124,714,199	-0.70%
2024-05-13	28.52	28.76	28.07	28.44	27.02	qfq	4,919,201	139,731,163	-0.56%
2024-05-10	29.30	29.44	28.57	28.60	27.17	qfq	4,592,125	132,021,195	-2.26%
2024-05-09	29.31	29.55	29.13	29.26	27.80	qfq	5,349,667	156,798,730	0.72%
2024-05-08	29.51	29.70	28.82	29.05	27.60	qfq	6,537,400	190,423,206	-2.09%
2024-05-07	29.48	29.94	29.40	29.67	28.18	qfq	6,744,692	200,264,635	0.00%
2024-05-06	29.60	29.91	29.06	29.67	28.18	qfq	12,211,656	359,666,669	1.09%
2024-04-30	30.83	30.88	29.29	29.35	27.88	qfq	15,855,721	473,622,607	-4.99%
2024-04-29	29.30	30.92	29.23	30.89	29.34	qfq	13,786,552	416,956,540	5.72%
2024-04-26	29.20	29.66	29.02	29.22	27.76	qfq	8,754,415	256,487,325	-0.78%
2024-04-25	29.07	29.80	28.90	29.45	27.98	qfq	9,614,309	281,656,257	0.27%
2024-04-24	28.99	29.40	28.43	29.37	27.90	qfq	10,523,083	304,358,232	1.56%
2024-04-23	28.73	29.48	28.50	28.92	27.47	qfq	12,060,824	348,853,300	0.03%
2024-04-22	26.94	29.20	26.62	28.91	27.46	qfq	20,478,740	574,364,543	5.28%
2024-04-19	25.97	28.69	25.76	27.46	26.09	qfq	18,049,311	498,448,069	5.29%
2024-04-18	25.48	26.50	25.00	26.08	24.77	qfq	7,097,427	184,772,712	2.07%
2024-04-17	24.68	25.56	24.46	25.55	24.27	qfq	4,597,978	116,208,769	4.71%
2024-04-16	25.12	25.45	24.23	24.40	23.18	qfq	5,293,333	130,414,862	-3.94%
2024-04-15	25.40	25.80	24.63	25.40	24.13	qfq	5,416,998	136,324,034	-0.04%
2024-04-12	25.67	25.97	25.36	25.41	24.14	qfq	3,467,000	88,677,024	-1.24%
2024-04-11	25.70	26.14	25.52	25.73	24.44	qfq	3,157,718	81,584,494	-0.12%
2024-04-10	26.18	26.27	25.41	25.76	24.47	qfq	3,922,980	100,768,799	-1.98%
2024-04-09	25.61	26.41	25.61	26.28	24.96	qfq	3,851,652	100,548,760	2.62%
2024-04-08	26.51	26.69	25.60	25.61	24.33	qfq	5,499,449	143,226,457	-4.83%
2024-04-03	27.30	27.37	26.30	26.91	25.56	qfq	5,833,066	156,730,928	0.56%
2024-04-02	26.88	27.04	26.55	26.76	25.42	qfq	4,039,670	108,091,349	-0.37%
2024-04-01	26.27	27.08	26.27	26.86	25.52	qfq	4,053,371	108,651,415	1.82%
2024-03-29	26.16	26.51	25.93	26.38	25.06	qfq	3,629,900	95,187,311	0.30%
2024-03-28	25.77	26.79	25.77	26.30	24.98	qfq	4,913,570	129,497,058	2.14%
2024-03-27	26.89	26.89	25.66	25.75	24.46	qfq	5,957,890	155,642,030	-4.24%
2024-03-26	27.10	27.48	26.48	26.89	25.54	qfq	6,387,533	172,137,041	-0.81%
2024-03-25	27.40	28.60	27.03	27.11	25.75	qfq	9,214,788	255,638,260	-2.27%
2024-03-22	28.06	28.54	27.74	27.74	26.35	qfq	8,335,958	234,368,923	-1.07%
2024-03-21	28.59	28.85	27.80	28.04	26.64	qfq	10,511,901	296,863,130	-2.16%
2024-03-20	28.30	29.56	27.96	28.66	27.23	qfq	15,918,068	456,028,803	1.06%
2024-03-19	28.31	28.78	28.10	28.36	26.94	qfq	6,801,406	193,020,468	0.14%
2024-03-18	28.05	28.32	27.55	28.32	26.90	qfq	6,390,234	178,850,449	1.65%
2024-03-15	27.67	27.88	27.26	27.86	26.47	qfq	4,935,271	135,835,917	0.76%
2024-03-14	28.00	28.04	27.32	27.65	26.27	qfq	5,327,939	147,608,625	-1.46%
2024-03-13	28.09	28.38	27.82	28.06	26.66	qfq	5,900,253	165,827,134	-0.14%
2024-03-12	28.27	28.80	27.94	28.10	26.69	qfq	6,120,555	172,707,911	-0.60%
2024-03-11	27.90	28.28	27.48	28.27	26.85	qfq	5,780,607	161,731,770	1.33%
2024-03-08	27.30	27.98	27.25	27.90	26.50	qfq	4,882,225	135,132,187	1.75%
2024-03-07	27.87	28.57	27.42	27.42	26.05	qfq	5,812,225	162,911,985	-1.51%
2024-03-06	27.65	28.15	26.98	27.84	26.45	qfq	6,185,526	170,528,894	-0.39%
2024-03-05	28.22	28.58	27.80	27.95	26.55	qfq	6,695,104	188,680,396	-2.61%
2024-03-04	28.28	28.91	27.80	28.70	27.26	qfq	9,135,618	259,670,306	0.53%
2024-03-01	28.43	28.81	28.07	28.55	27.12	qfq	9,867,620	280,659,670	0.60%
2024-02-29	25.41	28.49	25.41	28.38	26.96	qfq	13,495,011	374,434,837	9.20%
2024-02-28	27.81	28.28	25.98	25.99	24.69	qfq	8,507,045	231,726,903	-6.51%
2024-02-27	26.83	27.80	26.60	27.80	26.41	qfq	7,954,763	216,632,148	2.85%
2024-02-26	26.79	27.33	26.61	27.03	25.68	qfq	6,429,801	173,370,454	0.93%
2024-02-23	26.95	27.06	26.40	26.78	25.44	qfq	6,220,213	165,756,390	-0.37%
2024-02-22	26.19	27.20	26.08	26.88	25.53	qfq	5,291,362	141,480,010	2.21%
2024-02-21	26.05	26.89	25.71	26.30	24.98	qfq	4,877,222	128,916,761	0.31%
2024-02-20	26.15	26.32	25.68	26.22	24.91	qfq	5,201,742	135,041,195	-0.83%
2024-02-19	26.50	27.49	26.01	26.44	25.12	qfq	8,812,919	234,481,429	0.30%
2024-02-08	24.70	27.46	24.61	26.36	25.04	qfq	10,080,366	268,299,390	5.15%
2024-02-07	23.31	25.19	23.24	25.07	23.82	qfq	12,651,222	313,469,000	9.48%
2024-02-06	20.61	22.90	20.40	22.90	21.75	qfq	7,602,173	166,845,613	9.99%
2024-02-05	22.78	22.78	20.53	20.82	19.78	qfq	6,588,391	140,611,710	-8.72%
2024-02-02	23.85	24.15	21.80	22.81	21.67	qfq	5,290,728	121,442,944	-4.36%
2024-02-01	23.44	24.36	23.36	23.85	22.66	qfq	4,556,790	108,807,483	-0.21%
2024-01-31	24.94	25.07	23.89	23.90	22.70	qfq	4,524,727	110,154,787	-4.32%
2024-01-30	25.57	25.95	24.70	24.98	23.73	qfq	5,657,907	143,186,222	-3.70%
2024-01-29	26.40	26.78	25.80	25.94	24.64	qfq	4,169,893	109,057,367	-2.11%
2024-01-26	27.53	27.53	26.46	26.50	25.17	qfq	7,041,360	188,819,531	-3.88%
2024-01-25	27.11	27.70	26.80	27.57	26.19	qfq	4,828,285	132,454,292	2.22%
2024-01-24	27.52	27.52	26.02	26.97	25.62	qfq	4,187,223	111,999,611	-0.52%
2024-01-23	26.27	27.24	26.19	27.11	25.75	qfq	4,584,601	123,205,342	2.92%
2024-01-22	28.20	28.45	26.06	26.34	25.02	qfq	4,858,717	132,416,708	-6.79%
2024-01-19	28.72	29.00	28.26	28.26	26.85	qfq	2,352,488	67,182,377	-1.02%
2024-01-18	28.34	28.89	27.72	28.55	27.12	qfq	4,738,035	133,339,660	0.07%
2024-01-17	29.50	29.52	28.53	28.53	27.10	qfq	2,700,310	78,255,871	-3.19%
2024-01-16	29.50	29.81	29.01	29.47	27.99	qfq	2,746,446	80,763,550	-0.41%
2024-01-15	29.70	30.27	29.48	29.59	28.11	qfq	3,132,217	93,229,221	-0.70%
2024-01-12	30.26	30.26	29.70	29.80	28.31	qfq	3,150,174	94,418,578	-1.65%
2024-01-11	29.97	30.47	29.88	30.30	28.78	qfq	3,034,036	91,599,692	1.07%
2024-01-10	30.03	30.50	29.60	29.98	28.48	qfq	2,826,195	84,868,840	-0.79%
2024-01-09	30.28	30.94	29.96	30.22	28.71	qfq	3,374,970	102,873,693	-0.13%
2024-01-08	30.90	31.03	30.17	30.26	28.75	qfq	4,017,863	122,216,985	-1.91%
2024-01-05	31.52	31.68	30.64	30.85	29.31	qfq	4,502,407	139,892,251	-2.31%
2024-01-04	32.60	32.61	31.32	31.58	30.00	qfq	4,654,335	147,684,879	-3.60%
2024-01-03	32.89	33.39	32.55	32.76	31.12	qfq	3,483,988	114,802,738	-0.43%
2024-01-02	33.51	33.65	32.80	32.90	31.25	qfq	2,824,743	93,386,982	-1.20%
2023-12-29	32.76	33.63	32.70	33.30	31.63	qfq	3,869,483	128,857,435	1.40%
2023-12-28	32.08	33.07	31.91	32.84	31.20	qfq	4,352,821	142,330,301	2.27%
2023-12-27	32.00	32.55	31.71	32.11	30.50	qfq	3,703,279	119,349,511	0.69%
2023-12-26	32.61	32.68	31.77	31.89	30.29	qfq	3,332,972	107,062,607	-2.24%
2023-12-25	32.38	32.83	32.30	32.62	30.99	qfq	2,034,977	66,363,278	0.74%
2023-12-22	33.03	33.08	32.28	32.38	30.76	qfq	2,896,038	94,544,782	-1.94%
2023-12-21	32.40	33.07	32.17	33.02	31.37	qfq	3,360,600	109,783,361	1.26%
2023-12-20	32.87	33.11	32.51	32.61	30.98	qfq	2,690,914	88,361,782	-0.58%
2023-12-19	32.15	33.23	32.15	32.80	31.16	qfq	3,221,283	105,684,097	0.92%
2023-12-18	33.00	33.45	32.39	32.50	30.87	qfq	3,257,287	106,516,690	-2.49%
2023-12-15	33.74	34.09	33.18	33.33	31.66	qfq	3,754,013	126,001,021	-1.22%
2023-12-14	34.01	34.46	33.62	33.74	32.05	qfq	2,964,893	100,751,185	-0.79%
2023-12-13	34.56	34.79	33.50	34.01	32.31	qfq	4,753,888	162,210,467	-1.76%
2023-12-12	35.50	35.71	34.50	34.62	32.89	qfq	7,232,871	254,260,550	0.58%
2023-12-11	33.20	34.77	32.96	34.42	32.70	qfq	5,070,728	171,967,593	2.68%
2023-12-08	33.12	33.79	33.08	33.52	31.84	qfq	4,203,435	140,730,773	1.21%
2023-12-07	33.20	33.32	32.50	33.12	31.46	qfq	3,022,303	99,799,765	-0.21%
2023-12-06	32.93	33.49	32.80	33.19	31.53	qfq	3,460,982	115,065,414	0.58%
2023-12-05	33.95	33.96	33.00	33.00	31.35	qfq	5,505,386	183,197,670	-3.45%
2023-12-04	35.06	35.10	34.08	34.18	32.47	qfq	4,433,294	152,870,357	-2.06%
2023-12-01	34.46	34.95	33.96	34.90	33.15	qfq	3,758,525	130,055,821	1.07%
2023-11-30	35.45	35.45	34.23	34.53	32.80	qfq	4,449,413	154,128,157	-2.18%
2023-11-29	34.96	35.97	34.92	35.30	33.53	qfq	6,989,224	248,232,049	0.71%
2023-11-28	34.89	35.20	34.73	35.05	33.30	qfq	4,425,210	154,996,374	0.37%
2023-11-27	34.24	35.10	34.19	34.92	33.17	qfq	5,374,290	186,315,347	2.14%
2023-11-24	34.99	35.00	34.10	34.19	32.48	qfq	4,612,609	158,826,860	-2.37%
2023-11-23	34.61	35.10	34.35	35.02	33.27	qfq	5,387,607	187,360,803	1.18%
2023-11-22	35.51	35.67	34.60	34.61	32.88	qfq	6,754,246	236,257,724	-2.64%
2023-11-21	36.42	36.65	35.32	35.55	33.77	qfq	11,066,247	396,625,802	-3.24%
2023-11-20	36.65	37.18	36.36	36.74	34.90	qfq	6,401,682	234,968,630	0.08%
2023-11-17	37.95	38.25	35.75	36.71	34.87	qfq	13,841,580	512,081,940	-3.82%
2023-11-16	37.61	38.52	37.50	38.17	36.26	qfq	10,931,155	416,161,522	0.66%
2023-11-15	38.11	38.33	37.66	37.92	36.02	qfq	10,812,938	409,884,975	-0.16%
2023-11-14	36.80	38.30	36.76	37.98	36.08	qfq	13,425,300	504,394,531	2.43%
2023-11-13	37.29	37.40	36.50	37.08	35.22	qfq	10,348,383	380,664,023	0.27%
2023-11-10	36.50	37.60	36.49	36.98	35.13	qfq	10,497,639	390,018,033	-0.38%
2023-11-09	38.61	39.66	37.05	37.12	35.26	qfq	21,060,408	806,845,361	-1.95%
2023-11-08	37.52	38.55	36.49	37.86	35.96	qfq	17,697,867	661,791,045	1.45%
2023-11-07	36.44	37.50	36.40	37.32	35.45	qfq	15,836,208	588,557,116	1.97%
2023-11-06	37.54	38.15	36.36	36.60	34.77	qfq	23,287,715	861,699,619	-0.57%
2023-11-03	34.45	37.54	34.07	36.81	34.97	qfq	26,736,090	972,933,529	7.85%
2023-11-02	34.37	34.66	33.80	34.13	32.42	qfq	5,797,663	198,517,584	-0.50%
2023-11-01	34.73	34.99	34.07	34.30	32.58	qfq	7,925,425	272,631,875	-2.00%
2023-10-31	35.13	35.59	34.30	35.00	33.25	qfq	11,555,611	402,665,306	-2.15%
2023-10-30	33.96	35.98	33.79	35.77	33.98	qfq	18,066,854	632,609,155	3.68%
2023-10-27	32.85	35.50	32.49	34.50	32.77	qfq	17,389,882	591,939,937	4.61%
2023-10-26	33.25	33.48	32.42	32.98	31.33	qfq	7,108,702	233,600,243	-1.14%
2023-10-25	33.30	33.55	32.75	33.36	31.69	qfq	8,644,005	286,971,971	0.09%
2023-10-24	31.51	34.34	31.03	33.33	31.66	qfq	12,984,933	430,409,132	6.76%
2023-10-23	31.90	32.09	31.06	31.22	29.66	qfq	5,023,210	157,288,587	-2.71%
2023-10-20	32.30	33.08	31.93	32.09	30.48	qfq	5,906,084	191,461,369	-1.11%
2023-10-19	32.66	33.48	32.42	32.45	30.83	qfq	6,378,090	209,581,768	-0.70%
2023-10-18	33.30	33.76	32.54	32.68	31.04	qfq	5,440,658	178,960,450	-1.83%
2023-10-17	33.14	33.55	32.71	33.29	31.62	qfq	6,295,122	208,639,246	0.60%
2023-10-16	33.98	34.05	32.91	33.09	31.43	qfq	9,594,685	319,559,297	-2.82%
2023-10-13	34.25	34.88	33.88	34.05	32.35	qfq	10,454,300	358,955,867	-0.99%
2023-10-12	34.30	34.85	32.90	34.39	32.67	qfq	16,105,011	545,623,346	0.76%
2023-10-11	33.04	34.58	32.92	34.13	32.42	qfq	14,073,513	477,884,131	2.77%
2023-10-10	33.18	33.75	32.81	33.21	31.55	qfq	12,183,135	405,801,997	0.09%
2023-10-09	32.00	33.88	31.91	33.18	31.52	qfq	22,297,899	737,780,952	1.90%
2023-09-28	29.63	32.56	29.63	32.56	30.93	qfq	20,064,035	638,104,058	10.00%
2023-09-27	29.51	30.04	29.40	29.60	28.12	qfq	3,480,502	103,588,103	-0.03%
2023-09-26	29.72	29.83	29.20	29.61	28.13	qfq	4,932,072	145,509,432	-0.34%
2023-09-25	30.24	30.52	29.63	29.71	28.22	qfq	6,956,559	208,705,685	-0.17%
2023-09-22	29.25	29.82	29.05	29.76	28.27	qfq	4,860,697	143,438,583	0.88%
2023-09-21	29.21	29.80	29.16	29.50	28.02	qfq	4,373,867	128,699,307	0.58%
2023-09-20	29.81	30.24	29.27	29.33	27.86	qfq	5,631,189	166,716,358	-2.30%
2023-09-19	30.70	30.83	29.55	30.02	28.52	qfq	7,105,806	213,787,534	-2.63%
2023-09-18	31.26	31.32	30.70	30.83	29.29	qfq	7,941,798	245,873,240	-2.68%
2023-09-15	31.10	32.21	30.70	31.68	30.09	qfq	10,352,760	326,015,778	2.00%
2023-09-14	31.85	31.85	30.60	31.06	29.51	qfq	8,626,801	267,041,596	-2.51%
2023-09-13	31.73	32.69	31.44	31.86	30.27	qfq	10,045,325	321,061,429	-0.93%
2023-09-12	32.34	32.49	31.70	32.16	30.55	qfq	11,540,052	370,607,905	-1.86%
2023-09-11	31.73	33.45	31.73	32.77	31.13	qfq	19,453,099	632,788,565	3.67%
2023-09-08	31.07	32.40	31.00	31.61	30.03	qfq	15,411,701	491,525,089	1.67%
2023-09-07	32.00	32.10	31.08	31.09	29.53	qfq	18,086,645	570,345,965	-4.72%
2023-09-06	29.90	33.46	29.71	32.63	31.00	qfq	26,688,400	862,803,502	7.26%
2023-09-05	30.30	31.25	30.11	30.42	28.90	qfq	12,033,346	370,413,865	1.50%
2023-09-04	29.70	29.97	29.37	29.97	28.47	qfq	4,746,015	140,597,085	1.90%
2023-09-01	29.99	30.14	29.27	29.41	27.94	qfq	6,758,083	200,187,332	-3.35%
2023-08-31	29.85	31.00	29.58	30.43	28.91	qfq	9,991,384	303,160,178	2.87%
2023-08-30	29.37	30.00	29.20	29.58	28.10	qfq	3,962,591	117,348,348	1.72%
2023-08-29	27.70	29.14	27.66	29.08	27.62	qfq	4,987,555	142,802,563	4.98%
2023-08-28	28.85	29.18	27.59	27.70	26.31	qfq	4,230,390	120,313,662	0.36%
2023-08-25	28.35	28.40	27.46	27.60	26.22	qfq	3,144,636	87,417,725	-2.82%
2023-08-24	27.83	28.88	27.83	28.40	26.98	qfq	4,151,075	117,874,133	1.25%
2023-08-23	29.50	30.38	27.98	28.05	26.65	qfq	6,423,197	186,046,296	-3.87%
2023-08-22	28.41	29.22	28.22	29.18	27.72	qfq	4,980,082	143,107,980	2.96%
2023-08-21	28.60	29.02	28.28	28.34	26.92	qfq	2,970,863	85,103,077	-1.46%
2023-08-18	29.38	29.58	28.73	28.76	27.32	qfq	2,023,692	58,983,141	-1.84%
2023-08-17	28.62	29.41	28.31	29.30	27.83	qfq	2,334,016	67,548,117	2.41%
2023-08-16	28.90	29.23	28.58	28.61	27.18	qfq	1,996,639	57,656,323	-1.00%
2023-08-15	29.30	29.55	28.65	28.90	27.45	qfq	2,538,200	73,503,415	-1.63%
2023-08-14	29.46	29.59	28.89	29.38	27.91	qfq	2,751,201	80,296,963	-1.04%
2023-08-11	30.27	30.37	29.66	29.69	28.20	qfq	2,222,628	66,544,353	-2.30%
2023-08-10	30.14	30.45	30.05	30.39	28.87	qfq	1,504,823	45,573,132	0.60%
2023-08-09	30.32	30.65	30.10	30.21	28.70	qfq	1,743,975	52,865,125	-0.69%
2023-08-08	30.36	30.52	30.13	30.42	28.90	qfq	1,865,779	56,554,155	0.43%
2023-08-07	30.60	30.82	30.16	30.29	28.77	qfq	2,321,962	70,505,528	-1.34%
2023-08-04	30.85	31.00	30.51	30.70	29.16	qfq	2,564,518	78,871,976	0.00%
2023-08-03	30.38	30.82	30.22	30.70	29.16	qfq	2,911,700	89,123,432	0.52%
2023-08-02	30.17	30.85	29.99	30.54	29.01	qfq	4,322,660	132,015,603	1.16%
2023-08-01	30.09	30.42	29.87	30.19	28.68	qfq	3,022,712	91,162,746	0.67%
2023-07-31	29.71	30.24	29.67	29.99	28.49	qfq	3,837,001	115,135,813	0.37%
2023-07-28	29.88	30.06	29.37	29.88	28.38	qfq	2,934,915	87,243,399	1.19%
2023-07-27	30.37	30.37	29.44	29.53	28.05	qfq	4,432,736	132,074,743	-2.06%
2023-07-26	30.09	30.36	29.90	30.15	28.64	qfq	2,901,427	87,376,005	0.00%
2023-07-25	30.90	31.14	30.02	30.15	28.64	qfq	7,463,133	225,709,151	-3.24%
2023-07-24	30.90	31.26	30.90	31.16	29.60	qfq	1,848,200	57,565,756	0.26%
2023-07-21	31.05	31.61	31.05	31.08	29.52	qfq	1,882,416	58,858,844	-0.64%
2023-07-20	31.80	32.07	31.20	31.28	29.71	qfq	2,737,250	86,406,324	-1.79%
2023-07-19	31.74	32.30	31.59	31.85	30.26	qfq	2,182,115	69,518,203	0.00%
2023-07-18	32.09	32.75	31.81	31.85	30.26	qfq	4,744,867	152,997,099	-0.47%
2023-07-17	31.53	32.09	31.35	32.00	30.40	qfq	3,710,696	118,311,023	1.20%