SECURITY DETAIL · RAW DATA

火炬电子603678.SH

ASSECNYSTOCK

最近收盘价47.232026-07-17

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）24,824,916

成交额（元）1,206,774,211

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 5 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
2026-05-30	2026-06-05	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-25	2025-10-10	cash_dividend	0.16	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-29	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-30	2024-10-14	cash_dividend	0.07	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-05-31	cash_dividend	0.15	—	—	—	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	51.64	51.80	46.25	47.23	47.23	qfq	24,824,916	1,206,774,211	-7.32%
2026-07-16	55.04	55.04	50.00	50.96	50.96	qfq	22,823,074	1,203,012,703	-7.81%
2026-07-15	57.79	58.64	54.23	55.28	55.28	qfq	25,164,665	1,425,287,491	-1.30%
2026-07-14	52.88	56.35	50.70	56.01	56.01	qfq	41,552,005	2,222,700,900	4.67%
2026-07-13	57.97	60.38	53.51	53.51	53.51	qfq	28,584,270	1,583,064,220	-9.99%
2026-07-10	62.94	67.24	59.30	59.45	59.45	qfq	33,955,155	2,152,478,747	-6.38%
2026-07-09	62.90	63.80	58.29	63.50	63.50	qfq	40,210,416	2,471,799,678	1.89%
2026-07-08	69.00	71.88	62.32	62.32	62.32	qfq	37,626,495	2,458,845,233	-9.99%
2026-07-07	73.63	76.00	69.24	69.24	69.24	qfq	37,170,993	2,694,565,115	-10.00%
2026-07-06	88.00	88.00	76.93	76.93	76.93	qfq	29,106,121	2,306,539,998	-10.00%
2026-07-03	81.26	89.40	77.93	85.48	85.48	qfq	42,942,215	3,636,196,443	5.18%
2026-07-02	79.81	83.00	78.75	81.27	81.27	qfq	40,678,936	3,293,122,243	-7.12%
2026-07-01	85.60	91.30	84.00	87.50	87.50	qfq	51,465,789	4,536,318,194	5.42%
2026-06-30	80.00	84.88	77.20	83.00	83.00	qfq	42,847,864	3,484,697,536	3.20%
2026-06-29	81.49	87.30	76.50	80.43	80.43	qfq	45,207,504	3,631,148,038	1.18%
2026-06-26	74.60	81.01	73.63	79.49	79.49	qfq	57,697,418	4,547,993,593	5.80%
2026-06-25	72.33	75.13	71.98	75.13	75.13	qfq	14,883,438	1,108,926,615	10.00%
2026-06-24	62.05	68.30	62.05	68.30	68.30	qfq	17,088,034	1,147,065,875	10.00%
2026-06-23	63.50	63.79	59.48	62.09	62.09	qfq	44,571,768	2,741,670,775	-4.76%
2026-06-22	67.99	68.88	62.80	65.19	65.19	qfq	48,360,631	3,135,944,349	-3.78%
2026-06-18	68.00	74.80	67.40	67.75	67.75	qfq	47,287,779	3,311,094,132	-2.81%
2026-06-17	66.30	69.73	65.50	69.71	69.71	qfq	54,376,871	3,706,825,310	2.97%
2026-06-16	68.36	69.36	65.68	67.70	67.70	qfq	53,753,185	3,646,909,846	5.83%
2026-06-15	59.90	63.97	59.90	63.97	63.97	qfq	18,161,028	1,136,395,326	10.01%
2026-06-12	62.83	63.70	57.00	58.15	58.15	qfq	55,110,264	3,284,351,017	-6.07%
2026-06-11	56.24	61.91	55.15	61.91	61.91	qfq	43,108,709	2,554,446,371	10.00%
2026-06-10	56.74	59.02	54.61	56.28	56.28	qfq	50,396,235	2,850,624,497	-5.60%
2026-06-09	58.27	61.14	52.61	59.62	59.62	qfq	80,174,670	4,534,672,591	5.19%
2026-06-08	58.01	65.80	56.68	56.68	56.68	qfq	63,816,492	3,834,039,972	-10.00%
2026-06-05	63.82	64.94	61.10	62.98	62.98	qfq	45,599,064	2,883,133,832	-2.43%
2026-06-04	62.69	65.94	60.70	64.55	64.47	qfq	59,464,532	3,786,323,085	0.97%
2026-06-03	59.99	64.47	59.22	63.93	63.85	qfq	72,568,392	4,574,552,126	9.08%
2026-06-02	52.15	58.61	51.50	58.61	58.54	qfq	48,073,922	2,688,520,938	10.00%
2026-06-01	46.54	53.28	46.54	53.28	53.21	qfq	39,298,847	2,067,337,059	9.99%
2026-05-29	49.00	51.44	48.00	48.44	48.38	qfq	85,305,597	4,227,542,731	2.39%
2026-05-28	43.80	47.31	43.01	47.31	47.25	qfq	51,276,658	2,390,284,760	10.00%
2026-05-27	41.35	43.85	41.00	43.01	42.96	qfq	50,122,909	2,139,453,567	5.83%
2026-05-26	39.49	41.08	38.86	40.64	40.59	qfq	40,581,351	1,627,810,587	2.89%
2026-05-25	41.32	41.34	39.11	39.50	39.45	qfq	55,655,034	2,222,899,913	4.83%
2026-05-22	34.54	37.68	34.54	37.68	37.63	qfq	40,503,125	1,502,130,112	10.01%
2026-05-21	35.30	36.50	34.15	34.25	34.21	qfq	17,850,076	633,196,725	-2.67%
2026-05-20	34.83	35.83	34.59	35.19	35.15	qfq	19,955,281	702,577,271	0.77%
2026-05-19	32.60	35.61	32.07	34.92	34.88	qfq	23,108,892	794,549,781	6.69%
2026-05-18	31.99	33.52	31.60	32.73	32.69	qfq	8,712,693	285,410,221	1.87%
2026-05-15	33.16	33.46	32.00	32.13	32.09	qfq	9,776,260	317,949,347	-2.01%
2026-05-14	34.25	34.32	32.77	32.79	32.75	qfq	10,999,873	365,782,942	-4.09%
2026-05-13	33.65	34.40	33.38	34.19	34.15	qfq	10,670,553	362,859,400	1.36%
2026-05-12	34.61	34.74	33.53	33.73	33.69	qfq	10,376,695	351,965,440	-2.35%
2026-05-11	33.98	35.19	33.78	34.54	34.50	qfq	16,048,557	553,679,249	3.17%
2026-05-08	32.73	33.59	32.30	33.48	33.44	qfq	12,505,409	411,683,277	1.86%
2026-05-07	33.12	33.24	32.56	32.87	32.83	qfq	9,642,106	316,325,472	-0.39%
2026-05-06	32.90	33.98	32.90	33.00	32.96	qfq	10,823,443	360,924,811	1.51%
2026-04-30	32.20	33.10	32.15	32.51	32.47	qfq	11,053,034	360,383,496	0.00%
2026-04-29	32.35	33.05	31.75	32.51	32.47	qfq	26,735,405	863,983,248	-7.64%
2026-04-28	34.65	35.76	34.08	35.20	35.16	qfq	15,187,985	533,466,172	1.79%
2026-04-27	34.49	34.94	34.25	34.58	34.54	qfq	7,132,117	247,077,294	0.38%
2026-04-24	34.78	35.08	34.40	34.45	34.41	qfq	6,717,335	232,680,224	-1.12%
2026-04-23	35.80	35.83	34.55	34.84	34.80	qfq	9,321,439	326,012,577	-2.79%
2026-04-22	35.45	36.03	35.10	35.84	35.80	qfq	9,489,776	339,547,216	1.10%
2026-04-21	35.38	35.60	34.88	35.45	35.41	qfq	9,005,103	317,723,550	0.88%
2026-04-20	34.83	35.47	34.51	35.14	35.10	qfq	12,791,678	449,722,472	0.92%
2026-04-17	33.16	35.17	33.00	34.82	34.78	qfq	17,456,845	601,602,065	4.88%
2026-04-16	33.11	33.29	32.90	33.20	33.16	qfq	7,686,170	254,545,454	0.27%
2026-04-15	33.66	34.10	33.05	33.11	33.07	qfq	9,636,320	323,367,774	-0.45%
2026-04-14	32.73	33.48	32.57	33.26	33.22	qfq	9,550,347	315,105,053	1.87%
2026-04-13	32.02	32.85	31.92	32.65	32.61	qfq	8,320,430	269,697,648	0.90%
2026-04-10	32.30	32.84	32.20	32.36	32.32	qfq	7,318,504	238,371,072	0.78%
2026-04-09	32.55	32.55	31.93	32.11	32.07	qfq	10,297,202	330,984,997	-2.16%
2026-04-08	31.80	32.84	31.55	32.82	32.78	qfq	16,121,500	519,481,934	5.91%
2026-04-07	31.93	32.05	30.91	30.99	30.95	qfq	9,552,604	299,706,031	-2.85%
2026-04-03	31.80	31.99	30.99	31.90	31.86	qfq	7,738,409	244,257,918	0.76%
2026-04-02	33.68	33.68	31.45	31.66	31.62	qfq	14,505,302	468,223,978	-6.39%
2026-04-01	34.88	34.98	33.50	33.82	33.78	qfq	9,307,384	316,974,719	-0.47%
2026-03-31	34.24	34.92	33.90	33.98	33.94	qfq	5,783,684	198,712,831	-0.99%
2026-03-30	33.50	34.49	33.50	34.32	34.28	qfq	4,984,446	169,576,105	-0.58%
2026-03-27	34.05	34.85	33.90	34.52	34.48	qfq	4,959,866	170,326,113	-0.14%
2026-03-26	35.12	35.26	34.31	34.57	34.53	qfq	4,362,400	151,402,392	-2.23%
2026-03-25	34.98	35.64	34.98	35.36	35.32	qfq	5,906,024	208,601,711	1.90%
2026-03-24	34.58	34.77	33.68	34.70	34.66	qfq	6,643,241	227,822,504	2.54%
2026-03-23	35.16	35.30	33.48	33.84	33.80	qfq	9,463,670	325,796,970	-6.00%
2026-03-20	37.10	37.36	35.98	36.00	35.96	qfq	6,779,525	247,744,941	-2.44%
2026-03-19	37.39	37.48	36.76	36.90	36.85	qfq	6,163,948	228,595,451	-2.59%
2026-03-18	37.30	37.98	37.12	37.88	37.83	qfq	7,210,855	271,507,379	1.55%
2026-03-17	37.78	37.93	37.05	37.30	37.25	qfq	7,271,201	271,967,490	-1.27%
2026-03-16	37.21	38.06	36.50	37.78	37.73	qfq	9,121,193	339,199,859	1.56%
2026-03-13	38.25	38.33	37.10	37.20	37.15	qfq	8,537,800	322,113,987	-3.38%
2026-03-12	38.83	39.14	37.82	38.50	38.45	qfq	8,809,131	338,741,428	-1.31%
2026-03-11	39.24	39.65	38.69	39.01	38.96	qfq	10,923,902	427,900,256	-0.38%
2026-03-10	37.90	39.54	37.90	39.16	39.11	qfq	20,182,995	783,522,892	7.20%
2026-03-09	37.50	37.51	35.78	36.53	36.48	qfq	18,055,535	658,035,891	-5.39%
2026-03-06	38.12	39.11	37.61	38.61	38.56	qfq	9,672,272	372,150,051	0.49%
2026-03-05	39.30	39.45	37.95	38.42	38.37	qfq	12,483,228	483,201,998	-0.34%
2026-03-04	38.31	39.78	38.25	38.55	38.50	qfq	16,382,300	638,537,037	-0.72%
2026-03-03	43.00	43.10	38.78	38.83	38.78	qfq	25,479,481	1,031,890,904	-9.72%
2026-03-02	43.58	44.00	42.50	43.01	42.96	qfq	20,162,904	868,091,206	-0.67%
2026-02-27	43.00	43.48	42.30	43.30	43.25	qfq	19,622,986	844,430,924	-0.46%
2026-02-26	40.41	44.20	39.91	43.50	43.45	qfq	32,522,058	1,379,771,259	7.27%
2026-02-25	40.59	41.06	40.28	40.55	40.50	qfq	15,099,111	615,145,523	0.20%
2026-02-24	40.55	41.15	40.05	40.47	40.42	qfq	17,362,039	705,926,903	3.72%
2026-02-13	39.59	39.86	38.95	39.02	38.97	qfq	8,692,669	342,420,215	-1.98%
2026-02-12	39.03	40.15	38.70	39.81	39.76	qfq	12,143,443	480,924,981	2.00%
2026-02-11	39.21	40.02	38.91	39.03	38.98	qfq	9,774,160	385,759,701	-0.94%
2026-02-10	39.90	40.00	39.01	39.40	39.35	qfq	9,335,561	368,508,191	-1.65%
2026-02-09	38.71	40.60	38.50	40.06	40.01	qfq	20,898,369	833,912,544	5.48%
2026-02-06	37.98	38.90	37.72	37.98	37.93	qfq	11,356,056	435,503,440	-0.45%
2026-02-05	38.41	38.93	37.42	38.15	38.10	qfq	15,021,779	571,158,481	-1.52%
2026-02-04	40.30	40.66	38.50	38.74	38.69	qfq	17,785,872	699,951,080	-4.30%
2026-02-03	39.35	40.67	39.10	40.48	40.43	qfq	15,584,517	625,027,437	3.72%
2026-02-02	38.98	39.93	38.93	39.03	38.98	qfq	13,834,313	544,712,312	-0.43%
2026-01-30	38.61	39.70	37.60	39.20	39.15	qfq	21,180,428	817,474,882	0.69%
2026-01-29	41.64	41.71	38.93	38.93	38.88	qfq	39,321,308	1,579,478,874	-10.01%
2026-01-28	42.80	43.53	41.73	43.26	43.21	qfq	27,339,068	1,165,478,260	1.41%
2026-01-27	40.97	43.34	40.01	42.66	42.61	qfq	25,895,253	1,082,484,704	3.19%
2026-01-26	43.05	43.53	40.66	41.34	41.29	qfq	25,767,416	1,077,967,955	-1.85%
2026-01-23	40.10	42.75	39.75	42.12	42.07	qfq	34,544,683	1,431,358,392	5.96%
2026-01-22	39.67	40.50	39.27	39.75	39.70	qfq	15,918,189	634,957,372	0.28%
2026-01-21	38.18	40.10	38.16	39.64	39.59	qfq	20,034,970	793,386,045	2.83%
2026-01-20	39.78	40.17	37.85	38.55	38.50	qfq	20,164,762	779,270,243	-3.12%
2026-01-19	39.37	40.88	39.03	39.79	39.74	qfq	18,504,519	740,954,780	0.66%
2026-01-16	39.00	40.78	38.30	39.53	39.48	qfq	21,879,951	861,024,626	1.75%
2026-01-15	39.30	39.66	38.18	38.85	38.80	qfq	21,311,546	826,985,996	-2.34%
2026-01-14	39.52	41.12	38.73	39.78	39.73	qfq	33,925,304	1,358,751,935	0.66%
2026-01-13	42.08	42.10	38.91	39.52	39.47	qfq	39,614,555	1,575,295,559	-6.57%
2026-01-12	39.41	42.50	39.39	42.30	42.25	qfq	46,784,660	1,918,931,476	7.33%
2026-01-09	38.00	40.81	37.87	39.41	39.36	qfq	52,224,079	2,063,942,118	6.23%
2026-01-08	35.85	37.34	35.73	37.10	37.05	qfq	27,005,335	993,693,087	2.83%
2026-01-07	36.50	36.50	35.78	36.08	36.04	qfq	16,498,272	594,462,998	-0.82%
2026-01-06	35.94	36.58	35.70	36.38	36.33	qfq	22,717,044	821,107,896	1.28%
2026-01-05	35.50	36.23	35.20	35.92	35.88	qfq	22,649,372	809,020,339	1.70%
2025-12-31	35.05	35.77	34.98	35.32	35.28	qfq	15,685,728	554,691,466	0.17%
2025-12-30	36.15	36.15	35.22	35.26	35.22	qfq	20,928,009	744,933,499	-3.05%
2025-12-29	36.88	37.05	36.04	36.37	36.32	qfq	22,617,111	825,277,876	-0.55%
2025-12-26	36.26	36.80	35.86	36.57	36.52	qfq	30,408,952	1,101,854,276	0.33%
2025-12-25	36.45	37.50	36.11	36.45	36.40	qfq	49,401,668	1,819,542,599	0.86%
2025-12-24	32.69	36.14	32.63	36.14	36.10	qfq	44,812,881	1,577,157,356	10.02%
2025-12-23	32.99	33.23	32.64	32.85	32.81	qfq	9,494,244	312,135,025	-0.64%
2025-12-22	33.20	33.56	32.57	33.06	33.02	qfq	15,238,773	504,473,573	0.73%
2025-12-19	31.49	32.84	31.41	32.82	32.78	qfq	16,982,581	549,362,327	4.59%
2025-12-18	31.49	31.94	31.30	31.38	31.34	qfq	7,325,900	232,025,952	-0.35%
2025-12-17	31.32	31.50	30.61	31.49	31.45	qfq	8,151,497	253,314,069	0.48%
2025-12-16	32.20	32.43	31.25	31.34	31.30	qfq	10,030,190	316,261,760	-3.36%
2025-12-15	32.46	32.95	32.42	32.43	32.39	qfq	8,089,473	263,556,853	-1.04%
2025-12-12	32.18	33.10	32.12	32.77	32.73	qfq	13,649,839	447,558,977	1.27%
2025-12-11	32.76	33.03	32.36	32.36	32.32	qfq	10,820,813	353,473,142	-1.22%
2025-12-10	33.00	33.18	32.26	32.76	32.72	qfq	13,986,633	457,901,644	0.12%
2025-12-09	31.90	33.33	31.90	32.72	32.68	qfq	19,596,122	641,943,702	2.60%
2025-12-08	32.30	32.63	31.87	31.89	31.85	qfq	16,906,869	544,546,441	0.69%
2025-12-05	30.93	31.76	30.73	31.67	31.63	qfq	12,093,051	380,027,407	2.72%
2025-12-04	30.37	30.99	30.28	30.83	30.79	qfq	6,160,658	189,198,609	1.12%
2025-12-03	30.72	30.86	30.11	30.49	30.45	qfq	6,418,440	195,603,582	-0.72%
2025-12-02	31.04	31.15	30.60	30.71	30.67	qfq	5,982,829	183,918,498	-0.87%
2025-12-01	31.30	31.36	30.89	30.98	30.94	qfq	7,229,646	224,548,824	-0.39%
2025-11-28	30.60	31.16	30.44	31.10	31.06	qfq	6,460,917	199,272,667	1.73%
2025-11-27	30.81	30.95	30.55	30.57	30.53	qfq	3,852,947	118,317,395	-0.78%
2025-11-26	31.26	31.34	30.70	30.81	30.77	qfq	6,159,817	190,719,090	-1.66%
2025-11-25	31.60	31.74	30.92	31.33	31.29	qfq	10,477,242	329,150,577	0.06%
2025-11-24	30.40	31.35	30.40	31.31	31.27	qfq	7,020,886	217,119,012	3.06%
2025-11-21	30.40	30.73	29.98	30.38	30.34	qfq	7,165,870	217,145,359	-1.11%
2025-11-20	31.68	31.78	30.66	30.72	30.68	qfq	7,602,378	235,831,703	-2.69%
2025-11-19	31.64	31.96	31.40	31.57	31.53	qfq	4,556,113	143,932,033	-0.82%
2025-11-18	31.79	32.30	31.67	31.83	31.79	qfq	5,514,361	176,128,922	-0.13%
2025-11-17	31.43	32.16	31.43	31.87	31.83	qfq	9,255,551	295,197,695	1.92%
2025-11-14	31.34	31.63	31.14	31.27	31.23	qfq	5,934,675	186,063,065	-0.48%
2025-11-13	31.45	31.76	31.32	31.42	31.38	qfq	7,604,903	239,660,081	-0.57%
2025-11-12	33.10	33.10	31.00	31.60	31.56	qfq	18,210,137	577,513,549	-4.70%
2025-11-11	33.70	33.75	33.08	33.16	33.12	qfq	7,461,326	248,410,792	-1.16%
2025-11-10	33.42	33.63	33.09	33.55	33.51	qfq	5,250,243	175,106,329	0.48%
2025-11-07	33.33	33.63	33.06	33.39	33.35	qfq	5,927,837	198,031,254	-0.24%
2025-11-06	33.55	33.65	33.15	33.47	33.43	qfq	6,240,576	208,373,385	-0.21%
2025-11-05	33.00	33.67	32.92	33.54	33.50	qfq	7,866,148	262,352,627	0.36%
2025-11-04	33.85	34.47	33.21	33.42	33.38	qfq	11,384,866	382,273,198	-2.14%
2025-11-03	35.25	35.31	33.88	34.15	34.11	qfq	14,565,245	499,099,378	-3.07%
2025-10-31	35.28	35.40	34.53	35.23	35.19	qfq	14,149,588	494,361,724	-0.51%
2025-10-30	37.97	37.97	35.31	35.41	35.37	qfq	35,677,414	1,288,817,235	-9.74%
2025-10-29	39.30	39.60	38.89	39.23	39.18	qfq	11,045,307	432,725,697	0.05%
2025-10-28	38.82	39.54	38.40	39.21	39.16	qfq	14,106,844	553,200,730	0.69%
2025-10-27	37.50	39.19	37.50	38.94	38.89	qfq	21,079,299	816,068,218	4.76%
2025-10-24	35.95	37.50	35.95	37.17	37.12	qfq	15,402,727	569,103,526	3.77%
2025-10-23	35.67	35.90	34.67	35.82	35.78	qfq	6,630,179	233,195,491	0.48%
2025-10-22	36.71	36.74	35.58	35.65	35.61	qfq	10,991,885	395,091,791	-3.49%
2025-10-21	36.67	37.60	36.51	36.94	36.89	qfq	9,550,962	353,394,102	1.15%
2025-10-20	37.07	37.69	36.26	36.52	36.47	qfq	10,102,962	373,145,306	-0.60%
2025-10-17	39.01	39.60	36.70	36.74	36.69	qfq	18,427,158	698,259,573	-8.13%
2025-10-16	38.56	40.75	38.49	39.99	39.94	qfq	19,118,638	761,969,002	3.71%
2025-10-15	37.93	38.60	37.30	38.56	38.51	qfq	7,556,225	288,543,253	1.66%
2025-10-14	39.20	39.75	37.70	37.93	37.88	qfq	10,921,649	422,073,625	-3.24%
2025-10-13	37.50	39.37	37.30	39.20	39.15	qfq	9,262,087	359,757,698	1.32%
2025-10-10	38.87	39.28	38.41	38.69	38.64	qfq	7,380,897	286,127,648	-1.12%
2025-10-09	38.70	39.51	37.81	39.13	38.92	qfq	14,085,485	546,490,881	0.67%
2025-09-30	37.59	39.61	37.38	38.87	38.66	qfq	14,962,688	579,082,197	4.07%
2025-09-29	36.99	37.77	36.50	37.35	37.15	qfq	7,159,224	265,728,861	0.86%
2025-09-26	37.05	38.05	37.01	37.03	36.83	qfq	7,879,927	294,719,953	-0.72%
2025-09-25	38.54	38.54	37.23	37.30	37.10	qfq	11,444,631	431,630,536	-2.81%
2025-09-24	37.40	38.88	37.22	38.38	38.18	qfq	7,345,646	281,541,928	2.16%
2025-09-23	38.87	39.03	36.81	37.57	37.37	qfq	9,549,773	358,769,148	-2.52%
2025-09-22	39.05	39.20	38.01	38.54	38.34	qfq	9,182,753	352,976,348	-1.91%
2025-09-19	38.76	40.27	38.72	39.29	39.08	qfq	11,539,817	455,722,997	1.32%
2025-09-18	39.10	40.28	38.21	38.78	38.57	qfq	18,570,680	733,169,980	0.13%
2025-09-17	36.78	39.00	36.56	38.73	38.52	qfq	14,752,760	562,069,039	4.99%
2025-09-16	37.06	37.13	36.63	36.89	36.69	qfq	4,674,904	172,211,280	-0.62%
2025-09-15	37.43	38.00	37.10	37.12	36.92	qfq	6,371,490	238,099,344	-0.83%
2025-09-12	37.13	37.76	36.80	37.43	37.23	qfq	8,493,935	317,191,381	0.35%
2025-09-11	36.71	37.56	36.35	37.30	37.10	qfq	7,342,837	270,963,954	1.61%
2025-09-10	36.75	37.15	36.50	36.71	36.52	qfq	4,677,581	171,752,786	-0.30%
2025-09-09	37.30	37.35	36.58	36.82	36.62	qfq	5,605,792	207,166,247	-1.97%
2025-09-08	37.37	37.87	36.88	37.56	37.36	qfq	6,562,395	244,926,197	1.05%
2025-09-05	36.60	37.34	36.35	37.17	36.97	qfq	7,289,589	268,657,923	1.95%
2025-09-04	37.50	38.66	35.95	36.46	36.27	qfq	11,797,851	440,438,016	-2.85%
2025-09-03	39.39	39.50	37.37	37.53	37.33	qfq	12,561,880	479,161,372	-4.50%
2025-09-02	40.43	40.60	38.60	39.30	39.09	qfq	11,219,339	440,905,002	-2.99%
2025-09-01	40.50	40.60	39.91	40.51	40.30	qfq	10,837,814	435,916,930	0.02%
2025-08-29	42.99	42.99	40.00	40.50	40.29	qfq	14,936,765	607,370,475	-0.56%
2025-08-28	39.94	40.78	39.22	40.73	40.51	qfq	13,697,711	549,159,066	1.72%
2025-08-27	40.50	41.63	40.00	40.04	39.83	qfq	16,242,423	664,359,425	-1.31%
2025-08-26	40.30	41.18	40.06	40.57	40.35	qfq	13,248,088	538,220,788	0.67%
2025-08-25	40.99	40.99	39.60	40.30	40.09	qfq	19,618,956	789,028,153	-0.20%
2025-08-22	37.79	40.80	37.50	40.38	40.17	qfq	28,355,946	1,109,393,594	7.48%
2025-08-21	37.39	37.97	37.28	37.57	37.37	qfq	12,871,024	484,147,471	0.78%
2025-08-20	36.82	37.37	36.73	37.28	37.08	qfq	9,429,499	349,842,066	0.84%
2025-08-19	37.88	37.90	36.83	36.97	36.77	qfq	12,386,353	459,611,609	-1.99%
2025-08-18	36.98	37.88	36.80	37.72	37.52	qfq	18,926,527	706,160,137	2.28%
2025-08-15	36.68	37.10	36.52	36.88	36.68	qfq	8,594,141	316,522,779	0.38%
2025-08-14	37.32	37.50	36.55	36.74	36.55	qfq	8,955,095	330,303,718	-1.66%
2025-08-13	37.28	37.74	37.12	37.36	37.16	qfq	8,781,185	328,072,912	-0.08%
2025-08-12	38.17	38.18	36.71	37.39	37.19	qfq	10,062,811	375,829,943	-1.99%
2025-08-11	37.43	38.40	37.25	38.15	37.95	qfq	8,146,740	309,893,144	1.95%
2025-08-08	37.48	37.90	37.38	37.42	37.22	qfq	6,091,697	228,951,028	-0.45%
2025-08-07	38.90	38.93	37.39	37.59	37.39	qfq	10,707,454	404,542,989	-2.62%
2025-08-06	37.71	38.88	37.60	38.60	38.40	qfq	12,279,185	473,493,649	2.33%
2025-08-05	37.72	37.97	37.21	37.72	37.52	qfq	8,340,266	313,566,989	0.03%
2025-08-04	36.75	37.95	36.58	37.71	37.51	qfq	9,147,074	342,971,522	2.56%
2025-08-01	36.55	37.00	36.01	36.77	36.58	qfq	6,880,343	251,805,742	0.82%
2025-07-31	37.36	37.65	36.40	36.47	36.28	qfq	14,317,940	527,517,452	-2.62%
2025-07-30	38.97	39.00	37.36	37.45	37.25	qfq	12,037,856	458,012,965	-3.88%
2025-07-29	37.30	38.98	37.13	38.96	38.75	qfq	14,009,367	536,509,963	4.25%
2025-07-28	36.94	38.20	36.90	37.37	37.17	qfq	9,804,890	369,123,365	1.55%
2025-07-25	36.87	37.53	36.60	36.80	36.60	qfq	8,089,347	299,566,162	-0.05%
2025-07-24	36.20	37.04	36.20	36.82	36.62	qfq	6,121,269	224,466,417	1.40%
2025-07-23	37.29	37.29	36.22	36.31	36.12	qfq	8,923,330	326,423,483	-2.71%
2025-07-22	37.30	38.08	37.00	37.32	37.12	qfq	8,584,149	322,119,232	0.40%
2025-07-21	36.87	37.64	36.78	37.17	36.97	qfq	6,881,108	256,168,493	0.79%
2025-07-18	36.91	37.37	36.61	36.88	36.68	qfq	8,089,224	299,058,842	-0.30%
2025-07-17	35.90	37.60	35.23	36.99	36.79	qfq	12,445,798	453,126,629	2.47%
2025-07-16	36.90	37.32	35.99	36.10	35.91	qfq	9,540,329	348,114,358	-2.33%
2025-07-15	36.63	37.08	36.36	36.96	36.76	qfq	6,307,288	231,938,542	1.04%
2025-07-14	37.59	37.60	36.56	36.58	36.39	qfq	9,957,024	366,141,781	-2.69%
2025-07-11	36.70	37.85	36.69	37.59	37.39	qfq	8,793,632	328,842,693	1.24%
2025-07-10	37.36	37.69	36.87	37.13	36.93	qfq	10,652,348	396,851,622	1.64%
2025-07-09	36.92	37.66	36.47	36.53	36.34	qfq	5,666,978	209,715,244	-1.64%
2025-07-08	36.52	37.80	36.41	37.14	36.94	qfq	12,161,890	450,930,426	1.70%
2025-07-07	36.67	37.31	36.45	36.52	36.33	qfq	4,333,172	159,413,705	-0.49%
2025-07-04	36.60	37.10	36.31	36.70	36.51	qfq	5,329,292	195,465,085	-0.03%
2025-07-03	37.22	37.99	36.51	36.71	36.52	qfq	5,900,765	218,543,156	-1.29%
2025-07-02	37.99	38.09	37.04	37.19	36.99	qfq	4,740,100	177,628,994	-2.23%
2025-07-01	37.80	38.50	37.50	38.04	37.84	qfq	6,226,028	236,344,099	0.03%
2025-06-30	37.28	39.36	37.28	38.03	37.83	qfq	12,210,641	469,570,280	2.26%
2025-06-27	36.86	37.68	36.62	37.19	36.99	qfq	5,896,027	220,127,403	1.64%
2025-06-26	37.90	38.15	36.50	36.59	36.40	qfq	9,787,360	365,748,560	-2.74%
2025-06-25	36.20	37.88	36.20	37.62	37.42	qfq	14,200,452	530,035,835	4.12%
2025-06-24	34.72	36.20	34.06	36.13	35.94	qfq	12,441,987	440,120,872	3.41%
2025-06-23	33.37	35.20	33.31	34.94	34.75	qfq	9,614,791	328,644,577	3.68%
2025-06-20	33.60	33.78	32.98	33.70	33.52	qfq	5,613,158	187,239,464	0.30%
2025-06-19	34.03	34.22	33.25	33.60	33.42	qfq	5,008,665	168,500,398	-2.04%
2025-06-18	33.93	34.53	33.77	34.30	34.12	qfq	4,312,521	147,318,379	0.88%
2025-06-17	34.24	34.60	33.95	34.00	33.82	qfq	5,711,841	195,320,437	-0.70%
2025-06-16	35.48	35.94	33.81	34.24	34.06	qfq	9,841,356	339,490,081	-3.49%
2025-06-13	35.30	35.65	35.01	35.48	35.29	qfq	5,453,634	192,768,240	1.20%
2025-06-12	34.34	35.68	34.16	35.06	34.87	qfq	5,609,571	197,368,597	1.59%
2025-06-11	34.34	34.69	34.02	34.51	34.33	qfq	3,318,505	114,386,489	0.47%
2025-06-10	35.21	35.21	33.76	34.35	34.17	qfq	9,369,193	320,853,744	-2.80%
2025-06-09	35.53	36.00	35.18	35.34	35.15	qfq	5,230,760	185,853,611	-0.53%
2025-06-06	35.85	36.53	35.35	35.53	35.34	qfq	5,324,200	191,602,224	-0.34%
2025-06-05	35.55	36.15	35.19	35.65	35.46	qfq	4,834,721	172,145,264	0.31%
2025-06-04	35.55	35.78	35.06	35.54	35.35	qfq	3,353,892	118,854,285	-0.45%
2025-06-03	36.18	36.45	35.53	35.70	35.51	qfq	4,449,813	159,434,004	-1.22%
2025-05-30	34.90	36.70	34.70	36.14	35.95	qfq	9,177,851	331,334,559	3.32%
2025-05-29	34.48	35.19	34.25	34.98	34.79	qfq	5,524,830	191,386,166	1.72%
2025-05-28	34.48	34.75	34.26	34.39	34.15	qfq	4,380,260	151,254,605	-0.06%
2025-05-27	35.37	35.38	34.18	34.41	34.17	qfq	6,109,840	211,244,690	-2.93%
2025-05-26	35.21	35.55	34.80	35.45	35.20	qfq	3,983,828	140,470,674	0.71%
2025-05-23	35.51	35.99	35.20	35.20	34.95	qfq	4,284,701	152,484,378	-1.48%
2025-05-22	35.70	36.59	35.38	35.73	35.48	qfq	6,176,235	223,130,421	-0.20%
2025-05-21	35.71	36.20	35.50	35.80	35.55	qfq	7,371,500	264,546,480	0.28%
2025-05-20	36.37	36.50	35.35	35.70	35.45	qfq	7,692,093	274,576,982	-1.82%
2025-05-19	36.60	36.91	36.01	36.36	36.10	qfq	4,156,443	150,990,497	-0.55%
2025-05-16	36.73	37.15	36.42	36.56	36.30	qfq	4,152,647	152,622,772	-0.60%
2025-05-15	37.51	37.78	36.49	36.78	36.52	qfq	6,492,967	239,414,078	-2.54%
2025-05-14	38.13	38.60	37.59	37.74	37.47	qfq	6,788,720	257,791,892	-1.33%
2025-05-13	39.91	39.92	38.05	38.25	37.98	qfq	9,699,457	375,388,711	-4.18%
2025-05-12	37.36	40.50	37.36	39.92	39.64	qfq	15,124,091	596,768,556	6.40%
2025-05-09	38.80	38.96	37.00	37.52	37.26	qfq	10,080,493	378,378,834	-3.42%
2025-05-08	39.23	39.45	38.30	38.85	38.58	qfq	9,019,006	348,575,967	-1.79%
2025-05-07	38.63	40.60	38.56	39.56	39.28	qfq	14,034,394	553,363,995	3.83%
2025-05-06	38.17	38.64	37.46	38.10	37.83	qfq	8,967,777	339,725,182	0.26%
2025-04-30	38.99	39.42	37.90	38.00	37.73	qfq	7,490,485	289,536,804	-3.09%
2025-04-29	38.34	39.46	37.12	39.21	38.93	qfq	10,218,356	392,251,791	3.51%
2025-04-28	37.46	38.80	37.34	37.88	37.61	qfq	5,677,904	216,237,475	1.07%
2025-04-25	37.07	38.49	36.75	37.48	37.22	qfq	6,158,449	231,987,420	1.11%
2025-04-24	36.61	37.26	36.02	37.07	36.81	qfq	5,581,781	205,448,376	0.43%
2025-04-23	37.10	37.49	36.63	36.91	36.65	qfq	5,396,648	199,687,756	-0.62%
2025-04-22	37.05	38.28	36.00	37.14	36.88	qfq	8,222,173	305,895,512	0.35%
2025-04-21	36.15	37.59	35.95	37.01	36.75	qfq	6,930,253	256,285,010	2.83%
2025-04-18	36.30	37.07	35.57	35.99	35.74	qfq	8,340,406	302,229,290	-0.85%
2025-04-17	37.20	37.79	36.00	36.30	36.04	qfq	11,125,838	409,766,530	-2.60%
2025-04-16	37.44	38.42	36.73	37.27	37.01	qfq	10,597,402	397,899,423	-0.82%
2025-04-15	40.20	41.28	36.92	37.58	37.32	qfq	18,837,043	715,878,269	-7.87%
2025-04-14	40.58	41.20	40.02	40.79	40.50	qfq	11,420,511	463,799,148	-1.12%
2025-04-11	40.50	42.06	39.80	41.25	40.96	qfq	14,437,064	594,744,678	1.70%
2025-04-10	39.80	41.40	39.00	40.56	40.27	qfq	13,236,251	536,584,653	2.89%
2025-04-09	36.95	40.26	35.90	39.42	39.14	qfq	14,602,042	567,201,449	5.63%
2025-04-08	37.82	38.37	36.48	37.32	37.06	qfq	10,992,118	411,587,928	0.32%
2025-04-07	38.50	40.00	36.35	37.20	36.94	qfq	15,969,393	607,332,190	-7.90%
2025-04-03	39.97	41.95	39.70	40.39	40.11	qfq	9,763,946	398,095,080	0.05%
2025-04-02	40.32	41.22	39.96	40.37	40.09	qfq	6,502,619	262,703,840	-0.47%
2025-04-01	39.50	41.50	39.50	40.56	40.27	qfq	12,512,026	510,261,560	2.53%
2025-03-31	39.31	40.32	38.40	39.56	39.28	qfq	11,194,168	439,124,159	-1.10%
2025-03-28	40.66	41.78	39.88	40.00	39.72	qfq	10,512,185	425,496,933	-2.37%
2025-03-27	41.41	42.13	40.05	40.97	40.68	qfq	20,996,661	862,863,744	-0.99%
2025-03-26	39.38	42.22	39.38	41.38	41.09	qfq	24,562,777	1,014,114,454	1.82%
2025-03-25	38.52	42.22	38.45	40.64	40.35	qfq	42,605,008	1,774,369,492	5.89%
2025-03-24	38.20	38.81	37.44	38.38	38.11	qfq	14,093,134	536,024,351	0.47%
2025-03-21	39.00	40.09	37.38	38.20	37.93	qfq	19,750,552	756,245,007	-4.00%
2025-03-20	40.08	43.00	39.38	39.79	39.51	qfq	16,511,580	673,212,814	-0.72%
2025-03-19	39.52	40.16	38.63	40.08	39.80	qfq	10,905,769	431,159,070	1.44%
2025-03-18	39.90	41.35	38.73	39.51	39.23	qfq	14,735,067	584,973,599	-2.01%
2025-03-17	38.60	41.10	38.57	40.32	40.04	qfq	16,494,437	661,486,056	2.86%
2025-03-14	40.00	40.18	37.90	39.20	38.92	qfq	19,304,936	750,300,795	-3.57%
2025-03-13	40.30	41.50	39.00	40.65	40.36	qfq	29,347,748	1,176,822,995	-2.05%
2025-03-12	41.60	43.00	40.30	41.50	41.21	qfq	39,682,404	1,652,315,097	6.17%
2025-03-11	34.70	39.09	34.70	39.09	38.82	qfq	17,798,293	676,874,307	9.99%
2025-03-10	34.86	36.44	34.50	35.54	35.29	qfq	19,274,817	687,003,711	3.31%
2025-03-07	31.68	35.19	31.68	34.40	34.16	qfq	23,339,088	800,511,114	7.53%
2025-03-06	31.85	32.36	31.36	31.99	31.76	qfq	8,178,584	260,853,781	1.52%
2025-03-05	32.39	33.12	31.51	31.51	31.29	qfq	11,900,181	381,313,480	-1.22%
2025-03-04	30.10	32.30	30.01	31.90	31.68	qfq	15,152,940	478,720,553	5.32%
2025-03-03	30.39	31.17	30.05	30.29	30.08	qfq	6,982,378	213,284,879	-0.33%
2025-02-28	30.58	31.46	30.01	30.39	30.18	qfq	10,549,212	323,830,374	-1.33%
2025-02-27	30.57	30.89	29.70	30.80	30.58	qfq	9,267,265	281,123,716	0.20%
2025-02-26	29.30	31.61	29.30	30.74	30.52	qfq	15,715,557	484,410,058	4.91%
2025-02-25	29.60	29.69	28.92	29.30	29.09	qfq	8,136,251	239,025,991	-2.33%
2025-02-24	29.13	30.67	28.77	30.00	29.79	qfq	17,565,959	523,880,790	2.99%
2025-02-21	28.67	29.37	28.23	29.13	28.93	qfq	19,832,250	573,317,918	1.60%
2025-02-20	25.90	28.67	25.88	28.67	28.47	qfq	19,631,074	545,708,655	10.02%
2025-02-19	25.40	26.15	25.32	26.06	25.88	qfq	6,431,850	166,985,312	2.40%
2025-02-18	25.61	26.02	25.28	25.45	25.27	qfq	5,848,479	150,311,885	-0.62%
2025-02-17	26.13	26.30	25.45	25.61	25.43	qfq	9,841,619	253,405,891	-1.99%
2025-02-14	26.96	27.06	25.74	26.13	25.95	qfq	10,924,813	285,634,937	-3.11%
2025-02-13	27.49	27.50	26.94	26.97	26.78	qfq	5,575,400	150,929,427	-1.89%
2025-02-12	27.05	27.49	27.05	27.49	27.30	qfq	4,653,000	127,260,234	1.10%
2025-02-11	27.97	28.01	27.03	27.19	27.00	qfq	9,137,480	250,203,858	-3.03%
2025-02-10	27.95	28.37	27.73	28.04	27.84	qfq	5,471,064	153,078,653	1.19%
2025-02-07	27.90	28.49	27.60	27.71	27.52	qfq	7,406,334	207,239,370	-0.96%
2025-02-06	27.11	28.28	26.92	27.98	27.78	qfq	5,657,120	156,891,599	3.36%
2025-02-05	27.40	27.56	27.01	27.07	26.88	qfq	3,152,367	85,734,001	-0.11%
2025-01-27	27.25	27.44	27.00	27.10	26.91	qfq	2,994,035	81,511,589	-0.22%
2025-01-24	27.64	27.78	26.98	27.16	26.97	qfq	7,037,384	191,937,833	-1.63%
2025-01-23	27.81	28.49	27.57	27.61	27.42	qfq	4,270,453	119,850,788	0.40%
2025-01-22	28.38	28.38	27.10	27.50	27.31	qfq	5,136,713	141,283,937	-3.24%
2025-01-21	28.91	28.98	27.90	28.42	28.22	qfq	4,384,740	123,960,750	-1.11%
2025-01-20	28.58	29.20	28.10	28.74	28.54	qfq	3,719,750	106,772,869	1.38%
2025-01-17	27.91	28.58	27.40	28.35	28.15	qfq	4,070,889	114,445,553	1.58%
2025-01-16	28.44	28.67	27.77	27.91	27.71	qfq	3,393,070	95,475,973	-1.13%
2025-01-15	28.90	29.17	28.17	28.23	28.03	qfq	3,135,572	89,652,443	-2.62%
2025-01-14	28.00	29.08	27.60	28.99	28.79	qfq	3,803,159	108,763,616	3.98%
2025-01-13	27.66	28.10	27.13	27.88	27.68	qfq	3,002,700	83,025,104	0.14%
2025-01-10	28.60	29.19	27.81	27.84	27.64	qfq	4,064,300	115,515,000	-2.79%
2025-01-09	27.16	29.05	27.16	28.64	28.44	qfq	7,627,718	218,050,047	3.84%
2025-01-08	27.92	28.09	26.81	27.58	27.39	qfq	4,555,635	124,780,327	-2.23%
2025-01-07	27.69	28.85	27.69	28.21	28.01	qfq	3,901,067	110,340,387	1.77%
2025-01-06	28.20	28.35	27.28	27.72	27.53	qfq	4,943,400	137,216,949	-0.72%
2025-01-03	28.90	29.36	27.85	27.92	27.72	qfq	6,993,183	199,497,431	-3.42%
2025-01-02	30.36	30.47	28.61	28.91	28.71	qfq	6,907,017	204,018,098	-5.21%
2024-12-31	31.58	31.86	30.35	30.50	30.29	qfq	6,996,588	216,064,685	-3.48%
2024-12-30	31.42	32.10	30.58	31.60	31.38	qfq	12,558,237	394,826,519	-1.77%
2024-12-27	31.17	32.66	31.17	32.17	31.94	qfq	16,927,080	547,993,059	8.35%
2024-12-26	29.00	30.12	28.95	29.69	29.48	qfq	5,921,888	176,051,280	1.99%
2024-12-25	29.67	29.85	28.87	29.11	28.91	qfq	3,875,550	113,276,650	-1.89%
2024-12-24	28.96	29.88	28.43	29.67	29.46	qfq	5,240,102	152,853,972	2.81%
2024-12-23	29.97	30.07	28.80	28.86	28.66	qfq	5,757,446	167,815,119	-4.02%
2024-12-20	29.96	30.75	29.81	30.07	29.86	qfq	4,077,500	123,056,032	0.10%
2024-12-19	29.34	30.20	28.79	30.04	29.83	qfq	4,719,900	139,000,017	1.52%
2024-12-18	29.76	30.24	29.30	29.59	29.38	qfq	4,075,000	121,525,741	-1.07%
2024-12-17	30.00	30.69	29.75	29.91	29.70	qfq	4,357,555	131,588,521	-0.50%
2024-12-16	31.08	31.20	30.00	30.06	29.85	qfq	6,483,050	196,531,142	-3.65%
2024-12-13	32.58	32.70	31.20	31.20	30.98	qfq	6,478,273	205,183,322	-4.82%
2024-12-12	31.84	33.05	31.75	32.78	32.55	qfq	9,003,100	294,734,294	2.60%
2024-12-11	31.28	31.98	30.86	31.95	31.73	qfq	5,706,832	179,729,778	2.01%
2024-12-10	31.53	31.93	31.00	31.32	31.10	qfq	8,899,583	279,705,370	2.32%
2024-12-09	31.28	31.80	30.50	30.61	30.39	qfq	6,320,334	196,013,234	-2.98%
2024-12-06	31.80	32.17	30.89	31.55	31.33	qfq	7,386,614	232,836,786	0.03%
2024-12-05	30.16	32.29	30.03	31.54	31.32	qfq	9,453,888	295,681,762	4.61%
2024-12-04	30.20	31.04	30.00	30.15	29.94	qfq	5,745,380	175,048,111	-1.02%
2024-12-03	31.78	31.80	30.28	30.46	30.25	qfq	11,615,553	356,837,867	-4.15%
2024-12-02	32.36	32.36	31.53	31.78	31.56	qfq	11,145,427	355,668,122	-2.09%
2024-11-29	31.35	32.82	31.25	32.46	32.23	qfq	12,096,565	390,587,921	1.47%
2024-11-28	32.22	33.45	31.44	31.99	31.76	qfq	19,449,319	636,330,093	1.46%
2024-11-27	29.28	31.53	28.79	31.53	31.31	qfq	15,463,309	472,201,884	6.52%
2024-11-26	29.00	31.10	28.80	29.60	29.39	qfq	10,511,373	315,097,202	1.89%
2024-11-25	28.68	29.95	28.68	29.05	28.85	qfq	10,189,500	299,073,955	1.29%
2024-11-22	29.66	29.87	28.66	28.68	28.48	qfq	5,918,104	173,705,521	-3.30%
2024-11-21	29.60	30.13	29.27	29.66	29.45	qfq	6,664,174	197,978,125	-0.30%
2024-11-20	29.01	29.96	28.79	29.75	29.54	qfq	8,982,391	264,902,465	2.41%
2024-11-19	27.80	29.41	27.80	29.05	28.85	qfq	12,360,728	357,929,816	3.71%
2024-11-18	27.43	28.66	27.27	28.01	27.81	qfq	8,331,500	232,984,892	1.45%
2024-11-15	27.78	28.47	27.60	27.61	27.42	qfq	6,082,736	170,551,003	-1.29%
2024-11-14	28.06	28.85	27.83	27.97	27.77	qfq	7,950,810	225,062,978	-1.51%
2024-11-13	28.60	29.08	27.85	28.40	28.20	qfq	11,352,598	322,126,129	-2.17%
2024-11-12	30.68	31.13	28.80	29.03	28.83	qfq	11,849,599	352,116,729	-5.38%
2024-11-11	29.08	31.20	29.08	30.68	30.46	qfq	17,092,698	521,102,387	5.50%
2024-11-08	29.66	29.66	28.80	29.08	28.88	qfq	9,991,419	291,942,543	0.00%
2024-11-07	28.80	29.19	28.47	29.08	28.88	qfq	9,536,205	274,307,550	0.17%
2024-11-06	29.47	29.50	28.60	29.03	28.83	qfq	12,735,473	370,644,323	-0.65%
2024-11-05	27.28	29.25	27.25	29.22	29.01	qfq	17,943,365	511,109,172	7.31%
2024-11-04	26.65	27.75	26.56	27.23	27.04	qfq	8,562,432	233,137,597	2.14%
2024-11-01	27.60	28.40	26.56	26.66	26.47	qfq	12,327,091	335,911,561	-4.68%
2024-10-31	26.29	28.13	25.98	27.97	27.77	qfq	15,622,531	420,995,985	5.79%
2024-10-30	27.18	27.45	26.12	26.44	26.25	qfq	12,848,493	343,426,790	-2.76%
2024-10-29	28.30	28.50	27.03	27.19	27.00	qfq	14,342,802	395,595,114	-4.40%
2024-10-28	29.30	29.36	28.28	28.44	28.24	qfq	10,170,840	291,949,495	-1.52%
2024-10-25	28.89	29.11	28.60	28.88	28.68	qfq	6,286,041	181,346,569	0.91%
2024-10-24	29.19	29.20	28.35	28.62	28.42	qfq	6,604,140	189,091,712	-2.05%
2024-10-23	28.82	30.68	28.69	29.22	29.01	qfq	17,260,524	513,788,832	0.34%
2024-10-22	29.70	29.70	28.92	29.12	28.92	qfq	10,237,783	299,159,061	-2.58%
2024-10-21	29.02	31.45	29.00	29.89	29.68	qfq	19,425,379	589,329,427	3.03%
2024-10-18	28.50	29.60	27.60	29.01	28.81	qfq	20,501,198	587,560,351	1.86%
2024-10-17	26.94	29.26	26.65	28.48	28.28	qfq	22,729,275	644,016,335	7.07%
2024-10-16	26.49	27.50	26.32	26.60	26.41	qfq	10,791,800	289,798,644	-1.30%
2024-10-15	25.86	28.15	25.80	26.95	26.76	qfq	17,382,619	474,259,135	2.74%
2024-10-14	25.13	26.28	24.76	26.23	26.05	qfq	8,241,548	211,783,100	4.71%
2024-10-11	25.60	26.39	24.81	25.05	24.80	qfq	10,417,100	265,191,594	-2.15%
2024-10-10	25.88	26.48	25.60	25.60	25.35	qfq	8,127,266	211,204,573	-1.08%
2024-10-09	27.12	27.33	25.31	25.88	25.63	qfq	12,958,805	342,122,289	-5.62%
2024-10-08	27.85	27.85	25.71	27.42	27.15	qfq	22,232,402	602,769,450	8.29%
2024-09-30	24.05	25.32	24.00	25.32	25.07	qfq	11,880,793	296,747,147	9.99%
2024-09-27	22.08	23.16	21.97	23.02	22.79	qfq	6,011,523	135,819,595	5.84%
2024-09-26	20.23	21.98	20.23	21.75	21.54	qfq	6,970,880	146,759,491	6.67%
2024-09-25	20.65	21.00	20.31	20.39	20.19	qfq	5,296,894	109,247,813	1.34%
2024-09-24	19.30	20.15	19.22	20.12	19.92	qfq	4,533,856	89,405,340	4.63%
2024-09-23	19.64	19.95	19.07	19.23	19.04	qfq	3,867,669	75,045,317	-2.29%
2024-09-20	19.85	19.89	19.43	19.68	19.49	qfq	2,220,484	43,500,715	-1.11%
2024-09-19	19.56	19.97	19.34	19.90	19.71	qfq	2,548,935	50,327,690	1.84%
2024-09-18	19.76	19.95	19.08	19.54	19.35	qfq	4,042,631	78,365,699	-1.31%
2024-09-13	19.75	19.89	19.55	19.80	19.61	qfq	2,407,794	47,614,731	0.25%
2024-09-12	20.15	20.20	19.74	19.75	19.56	qfq	2,612,800	52,123,668	-1.10%
2024-09-11	20.10	20.46	19.80	19.97	19.77	qfq	4,488,059	90,151,845	-1.63%
2024-09-10	21.32	21.39	19.65	20.30	20.10	qfq	7,650,031	154,939,658	-3.84%
2024-09-09	21.05	21.48	21.00	21.11	20.90	qfq	1,460,700	31,042,470	-0.52%
2024-09-06	21.85	22.00	21.21	21.22	21.01	qfq	1,966,700	42,237,752	-3.24%
2024-09-05	21.45	22.05	21.45	21.93	21.72	qfq	1,712,718	37,424,609	1.53%
2024-09-04	21.44	21.85	21.35	21.60	21.39	qfq	1,603,409	34,758,039	-0.18%
2024-09-03	21.57	21.78	21.41	21.64	21.43	qfq	2,268,200	48,916,750	0.32%
2024-09-02	22.22	22.28	21.52	21.57	21.36	qfq	2,519,700	55,111,239	-2.88%
2024-08-30	22.00	22.88	21.91	22.21	21.99	qfq	3,287,544	73,652,510	0.82%
2024-08-29	21.07	22.28	20.91	22.03	21.81	qfq	4,423,360	96,394,650	4.56%
2024-08-28	21.06	21.25	20.94	21.07	20.86	qfq	1,638,100	34,493,489	0.05%
2024-08-27	21.50	21.50	20.87	21.06	20.85	qfq	3,686,596	77,636,913	-2.05%
2024-08-26	22.10	22.18	21.48	21.50	21.29	qfq	2,490,200	53,966,998	-2.36%
2024-08-23	21.90	22.19	21.86	22.02	21.80	qfq	1,982,159	43,650,763	0.23%
2024-08-22	22.41	22.57	21.90	21.97	21.75	qfq	2,734,655	60,442,872	-1.96%
2024-08-21	22.61	22.94	22.30	22.41	22.19	qfq	3,244,901	72,977,934	-1.84%
2024-08-20	23.55	23.75	22.52	22.83	22.61	qfq	6,095,100	139,733,260	-3.63%
2024-08-19	23.60	24.00	23.52	23.69	23.46	qfq	2,921,258	69,404,213	-0.50%
2024-08-16	23.96	24.26	23.71	23.81	23.58	qfq	3,269,000	78,272,722	-0.87%
2024-08-15	23.50	24.20	23.40	24.02	23.78	qfq	3,822,300	91,529,038	2.04%
2024-08-14	23.86	23.90	23.47	23.54	23.31	qfq	2,363,800	55,861,554	-1.47%
2024-08-13	23.71	24.02	23.56	23.89	23.66	qfq	2,271,600	54,107,474	0.80%
2024-08-12	24.06	24.06	23.55	23.70	23.47	qfq	2,382,900	56,542,295	-1.50%
2024-08-09	24.28	24.59	24.06	24.06	23.82	qfq	2,758,500	66,833,427	-0.62%
2024-08-08	24.72	24.80	23.67	24.21	23.97	qfq	5,529,591	133,213,998	-2.61%
2024-08-07	24.96	25.27	24.75	24.86	24.62	qfq	4,677,601	116,950,171	-0.56%
2024-08-06	24.68	25.29	24.61	25.00	24.76	qfq	5,892,300	146,829,844	2.04%
2024-08-05	24.85	25.58	24.39	24.50	24.26	qfq	6,279,000	156,418,416	-1.61%
2024-08-02	25.86	26.10	24.86	24.90	24.66	qfq	8,443,746	214,675,378	-4.23%
2024-08-01	25.70	26.39	25.40	26.00	25.75	qfq	10,667,527	277,207,651	1.84%
2024-07-31	24.80	25.64	24.80	25.53	25.28	qfq	6,738,600	170,065,942	2.57%
2024-07-30	25.09	25.38	24.72	24.89	24.65	qfq	5,733,149	142,997,801	-1.15%
2024-07-29	25.00	25.64	24.90	25.18	24.93	qfq	6,500,780	164,225,585	0.72%
2024-07-26	23.61	25.20	23.61	25.00	24.76	qfq	7,202,700	177,556,884	5.44%
2024-07-25	23.41	23.75	23.20	23.71	23.48	qfq	2,942,334	69,145,091	0.51%
2024-07-24	23.55	24.19	23.52	23.59	23.36	qfq	4,047,973	96,462,011	0.17%
2024-07-23	24.80	25.08	23.55	23.55	23.32	qfq	6,063,466	146,708,221	-5.46%
2024-07-22	24.31	25.16	24.30	24.91	24.67	qfq	6,976,900	173,529,475	1.71%
2024-07-19	24.44	24.79	24.34	24.49	24.25	qfq	4,197,228	103,039,870	-0.12%
2024-07-18	23.59	24.73	23.26	24.52	24.28	qfq	6,030,659	145,632,935	3.16%
2024-07-17	23.96	24.45	23.77	23.77	23.54	qfq	4,195,100	101,032,669	-1.16%
2024-07-16	23.79	24.13	23.60	24.05	23.81	qfq	3,295,700	78,764,614	1.09%
2024-07-15	23.60	23.92	23.40	23.79	23.56	qfq	2,628,990	62,237,400	0.81%
2024-07-12	23.60	23.85	23.50	23.60	23.37	qfq	2,547,900	60,269,687	-0.46%
2024-07-11	23.23	23.98	23.03	23.71	23.48	qfq	3,667,112	86,215,432	3.04%
2024-07-10	22.95	23.20	22.81	23.01	22.78	qfq	2,354,427	54,154,357	-0.30%
2024-07-09	22.31	23.18	22.31	23.08	22.85	qfq	3,693,516	84,267,234	2.30%
2024-07-08	22.82	23.02	22.50	22.56	22.34	qfq	3,823,400	87,111,939	-0.27%
2024-07-05	22.07	22.70	21.87	22.62	22.40	qfq	3,055,100	68,414,956	1.34%
2024-07-04	22.25	22.64	22.18	22.32	22.10	qfq	3,832,932	86,007,763	0.09%
2024-07-03	23.55	23.76	21.77	22.30	22.08	qfq	10,379,900	233,867,159	-6.30%
2024-07-02	24.12	24.61	23.70	23.80	23.57	qfq	3,556,367	85,807,564	-1.16%
2024-07-01	24.50	24.79	23.83	24.08	23.84	qfq	5,298,325	128,024,975	-2.47%
2024-06-28	23.64	25.09	23.60	24.69	24.45	qfq	8,105,725	200,553,207	4.31%
2024-06-27	23.90	24.04	23.65	23.67	23.44	qfq	2,722,200	64,736,225	-1.58%
2024-06-26	23.62	24.08	23.44	24.05	23.81	qfq	3,531,680	84,153,939	1.05%
2024-06-25	23.41	24.10	23.41	23.80	23.57	qfq	5,371,900	127,743,361	1.32%
2024-06-24	23.15	24.22	23.10	23.49	23.26	qfq	6,256,149	148,223,023	0.82%
2024-06-21	23.26	23.64	23.20	23.30	23.07	qfq	2,987,800	69,892,198	-0.72%
2024-06-20	24.57	24.57	23.38	23.47	23.24	qfq	7,933,600	188,810,986	-4.90%
2024-06-19	25.07	25.24	24.68	24.68	24.44	qfq	2,798,083	69,589,351	-1.52%
2024-06-18	25.07	25.15	24.50	25.06	24.81	qfq	4,290,400	106,832,556	0.56%
2024-06-17	25.01	25.31	24.80	24.92	24.68	qfq	4,054,112	101,476,602	-1.07%
2024-06-14	25.60	25.60	25.00	25.19	24.94	qfq	4,553,774	114,868,609	-2.67%
2024-06-13	25.53	25.98	25.12	25.88	25.63	qfq	6,067,181	154,944,048	0.47%
2024-06-12	25.68	26.50	25.53	25.76	25.51	qfq	7,347,882	190,641,107	-0.92%
2024-06-11	24.98	26.10	24.75	26.00	25.75	qfq	11,292,149	288,736,909	3.13%
2024-06-07	24.76	25.36	24.30	25.21	24.96	qfq	7,338,579	182,794,105	1.20%
2024-06-06	25.30	25.64	24.49	24.91	24.67	qfq	10,129,211	253,041,804	-2.04%
2024-06-05	24.26	26.53	24.08	25.43	25.18	qfq	17,978,740	463,281,006	5.43%
2024-06-04	23.52	24.28	23.18	24.12	23.88	qfq	6,091,818	145,410,249	1.39%
2024-06-03	24.88	25.20	23.50	23.79	23.56	qfq	7,386,129	179,513,250	-3.88%
2024-05-31	24.20	24.87	23.88	24.75	24.51	qfq	6,299,278	154,584,359	2.23%
2024-05-30	23.70	24.96	23.41	24.21	23.83	qfq	5,759,546	140,290,425	2.15%
2024-05-29	23.47	24.01	23.47	23.70	23.32	qfq	2,604,098	61,909,748	0.64%
2024-05-28	24.08	24.19	23.55	23.55	23.18	qfq	2,573,700	61,441,730	-1.79%
2024-05-27	23.82	24.00	23.32	23.98	23.60	qfq	4,362,580	102,982,155	0.76%
2024-05-24	24.49	24.78	23.80	23.80	23.42	qfq	5,843,483	140,833,779	-3.49%
2024-05-23	24.89	25.23	24.56	24.66	24.27	qfq	4,267,896	106,196,935	-1.36%
2024-05-22	25.13	25.15	24.49	25.00	24.60	qfq	4,462,247	110,600,947	-0.52%
2024-05-21	25.49	25.60	24.98	25.13	24.73	qfq	5,480,200	137,963,150	-2.26%
2024-05-20	24.34	25.88	24.31	25.71	25.30	qfq	8,557,900	217,836,892	5.07%
2024-05-17	24.99	25.38	24.24	24.47	24.08	qfq	6,836,900	169,279,458	-2.70%
2024-05-16	24.95	25.31	24.95	25.15	24.75	qfq	3,230,200	81,134,118	0.24%
2024-05-15	25.22	25.74	24.99	25.09	24.69	qfq	4,944,570	124,844,909	-1.06%
2024-05-14	25.25	25.75	24.64	25.36	24.96	qfq	7,859,488	197,530,131	-0.35%
2024-05-13	26.20	26.20	25.03	25.45	25.05	qfq	7,779,250	198,018,593	-3.20%
2024-05-10	26.40	26.95	25.90	26.29	25.87	qfq	8,047,706	211,155,723	-0.76%
2024-05-09	25.02	26.86	24.76	26.49	26.07	qfq	16,276,260	423,614,881	5.96%
2024-05-08	25.18	25.18	24.63	25.00	24.60	qfq	12,833,435	319,396,179	-0.91%
2024-05-07	23.13	25.23	22.74	25.23	24.83	qfq	19,509,051	478,441,290	9.98%
2024-05-06	21.98	23.17	21.98	22.94	22.58	qfq	9,310,346	211,761,277	4.70%
2024-04-30	21.99	22.06	21.49	21.91	21.56	qfq	6,084,433	132,465,167	-1.13%
2024-04-29	20.88	22.43	20.81	22.16	21.81	qfq	11,887,457	260,150,694	6.69%
2024-04-26	20.79	20.99	20.70	20.77	20.44	qfq	6,398,173	133,210,896	-0.05%
2024-04-25	20.91	20.94	20.54	20.78	20.45	qfq	4,702,453	97,533,467	-1.09%
2024-04-24	20.94	21.19	20.58	21.01	20.68	qfq	7,438,219	155,151,745	-0.66%
2024-04-23	22.00	22.00	20.95	21.15	20.81	qfq	11,312,810	242,501,986	-1.21%
2024-04-22	19.50	21.41	19.48	21.41	21.07	qfq	8,065,169	168,095,880	10.02%
2024-04-19	19.33	19.65	19.17	19.46	19.15	qfq	2,320,688	45,112,716	-0.46%
2024-04-18	19.87	19.90	19.42	19.55	19.24	qfq	4,090,900	80,460,581	-1.86%
2024-04-17	19.56	20.10	19.48	19.92	19.60	qfq	3,232,113	63,974,149	2.42%
2024-04-16	20.40	20.54	19.33	19.45	19.14	qfq	4,621,252	91,931,136	-5.26%
2024-04-15	20.70	20.99	20.00	20.53	20.20	qfq	3,818,309	78,724,189	-0.19%
2024-04-12	20.74	21.00	20.50	20.57	20.24	qfq	2,016,460	41,742,007	-0.92%
2024-04-11	20.53	21.24	20.35	20.76	20.43	qfq	3,042,900	63,445,147	1.07%
2024-04-10	21.14	21.14	20.33	20.54	20.21	qfq	4,152,037	85,812,578	-3.07%
2024-04-09	20.06	21.56	20.05	21.19	20.85	qfq	6,166,824	129,773,429	5.63%
2024-04-08	21.01	21.19	20.01	20.06	19.74	qfq	4,908,342	100,234,406	-5.38%
2024-04-03	21.38	21.50	21.04	21.20	20.86	qfq	2,455,789	52,108,764	-1.26%
2024-04-02	21.99	21.99	21.30	21.47	21.13	qfq	2,547,190	54,747,108	-1.47%
2024-04-01	21.45	21.82	21.33	21.79	21.44	qfq	3,272,897	70,858,561	2.20%
2024-03-29	21.04	21.32	20.62	21.32	20.98	qfq	3,124,311	65,321,635	1.33%
2024-03-28	20.41	21.20	20.40	21.04	20.71	qfq	3,687,404	76,911,467	3.24%
2024-03-27	21.20	21.26	20.37	20.38	20.06	qfq	3,662,051	75,636,953	-3.87%
2024-03-26	21.36	21.70	20.96	21.20	20.86	qfq	3,548,579	75,650,752	-0.52%
2024-03-25	21.99	22.29	21.23	21.31	20.97	qfq	4,803,319	104,521,340	-4.40%
2024-03-22	22.13	22.98	21.88	22.29	21.94	qfq	7,357,800	164,667,899	0.18%
2024-03-21	22.49	22.53	21.96	22.25	21.90	qfq	3,839,079	85,386,974	-0.18%
2024-03-20	22.34	22.79	21.84	22.29	21.94	qfq	6,478,400	144,063,465	-1.81%
2024-03-19	22.60	23.05	22.57	22.70	22.34	qfq	4,546,100	103,774,949	-0.22%
2024-03-18	22.59	22.76	22.36	22.75	22.39	qfq	3,352,400	75,702,924	0.71%
2024-03-15	22.35	22.68	22.02	22.59	22.23	qfq	3,791,531	84,657,058	0.89%
2024-03-14	22.63	22.82	22.10	22.39	22.03	qfq	3,748,834	84,138,845	-1.88%
2024-03-13	22.74	23.21	22.51	22.82	22.46	qfq	5,123,900	117,550,254	0.48%
2024-03-12	21.93	23.30	21.93	22.71	22.35	qfq	7,708,184	173,828,633	3.13%
2024-03-11	21.64	22.02	21.31	22.02	21.67	qfq	3,618,700	78,595,460	1.76%
2024-03-08	21.00	21.70	20.99	21.64	21.30	qfq	2,913,594	62,275,370	2.66%
2024-03-07	21.81	21.88	21.08	21.08	20.75	qfq	3,170,850	68,035,612	-2.86%
2024-03-06	21.80	21.99	21.20	21.70	21.36	qfq	4,850,650	104,815,950	-1.36%
2024-03-05	21.28	22.13	21.11	22.00	21.65	qfq	7,401,715	161,753,920	2.76%
2024-03-04	21.68	21.74	21.09	21.41	21.07	qfq	4,593,100	98,211,965	-1.06%
2024-03-01	21.15	21.75	21.10	21.64	21.30	qfq	7,663,861	164,779,129	1.88%
2024-02-29	20.07	21.24	20.02	21.24	20.90	qfq	5,609,843	117,170,888	4.12%
2024-02-28	22.13	22.26	20.32	20.40	20.08	qfq	11,546,813	247,061,336	-8.11%
2024-02-27	20.42	22.33	20.39	22.20	21.85	qfq	7,384,768	157,292,894	7.82%
2024-02-26	20.07	20.74	19.91	20.59	20.26	qfq	4,780,379	97,378,967	2.74%
2024-02-23	19.80	20.06	19.56	20.04	19.72	qfq	3,808,086	75,461,499	1.47%
2024-02-22	19.42	19.78	19.33	19.75	19.44	qfq	3,281,849	64,396,504	1.28%
2024-02-21	19.12	19.97	18.93	19.50	19.19	qfq	5,162,700	100,923,020	0.88%
2024-02-20	19.17	19.36	18.86	19.33	19.02	qfq	4,295,179	82,095,075	-0.67%
2024-02-19	19.37	19.74	19.04	19.46	19.15	qfq	5,248,105	101,748,557	0.88%
2024-02-08	18.80	19.55	18.50	19.29	18.98	qfq	7,330,719	140,795,793	2.66%
2024-02-07	17.98	19.30	17.86	18.79	18.49	qfq	8,146,475	153,147,961	4.10%
2024-02-06	16.70	18.15	16.50	18.05	17.76	qfq	8,973,284	155,561,986	5.37%
2024-02-05	18.00	18.00	16.30	17.13	16.86	qfq	8,506,282	145,073,004	-5.41%
2024-02-02	19.46	19.80	17.50	18.11	17.82	qfq	7,164,501	132,205,404	-6.84%
2024-02-01	19.01	20.12	18.89	19.44	19.13	qfq	4,794,900	93,778,610	1.25%
2024-01-31	20.30	20.46	18.85	19.20	18.89	qfq	4,794,794	93,344,208	-5.42%
2024-01-30	21.18	21.20	20.26	20.30	19.98	qfq	2,194,800	45,587,626	-3.24%
2024-01-29	21.90	22.13	20.92	20.98	20.65	qfq	2,266,532	48,637,568	-4.46%
2024-01-26	22.33	22.47	21.86	21.96	21.61	qfq	1,863,138	41,287,051	-1.21%
2024-01-25	21.68	22.28	21.54	22.23	21.88	qfq	3,009,882	66,396,520	2.44%
2024-01-24	21.80	21.98	20.80	21.70	21.36	qfq	2,141,287	45,716,814	0.09%
2024-01-23	21.26	21.85	21.06	21.68	21.34	qfq	2,669,541	57,457,308	1.88%
2024-01-22	22.70	22.90	21.00	21.28	20.94	qfq	3,013,591	66,708,866	-6.21%
2024-01-19	23.10	23.19	22.63	22.69	22.33	qfq	1,747,912	39,866,055	-1.77%
2024-01-18	23.12	23.19	21.98	23.10	22.73	qfq	3,566,564	80,275,624	-0.13%
2024-01-17	24.08	24.08	23.09	23.13	22.76	qfq	2,458,696	57,525,445	-3.67%
2024-01-16	24.04	24.38	23.68	24.01	23.63	qfq	2,091,568	50,097,903	-1.07%
2024-01-15	24.31	24.53	23.86	24.27	23.88	qfq	2,022,600	49,031,727	0.12%
2024-01-12	24.32	24.39	24.04	24.24	23.85	qfq	1,174,493	28,457,888	-0.33%
2024-01-11	23.54	24.37	23.54	24.32	23.93	qfq	2,154,842	51,818,606	3.31%
2024-01-10	23.51	23.94	23.11	23.54	23.17	qfq	1,740,500	41,129,347	-0.47%
2024-01-09	23.31	23.88	23.20	23.65	23.27	qfq	2,209,819	52,064,936	1.98%
2024-01-08	24.58	24.58	23.15	23.19	22.82	qfq	3,841,949	90,949,138	-5.66%
2024-01-05	25.48	25.59	24.38	24.58	24.19	qfq	2,931,853	72,996,656	-3.53%
2024-01-04	25.89	25.91	25.20	25.48	25.08	qfq	1,770,739	45,167,442	-1.47%
2024-01-03	26.41	26.56	25.62	25.86	25.45	qfq	2,475,969	64,309,897	-2.34%
2024-01-02	26.50	26.99	26.42	26.48	26.06	qfq	2,776,102	74,277,699	0.04%
2023-12-29	26.24	26.57	26.24	26.47	26.05	qfq	1,956,552	51,723,762	0.49%
2023-12-28	25.82	26.63	25.65	26.34	25.92	qfq	3,215,433	84,567,693	1.97%
2023-12-27	25.63	25.88	25.29	25.83	25.42	qfq	1,367,867	35,042,135	0.90%
2023-12-26	26.20	26.24	25.16	25.60	25.19	qfq	2,575,592	65,726,350	-2.29%
2023-12-25	25.85	26.55	25.69	26.20	25.78	qfq	3,484,297	91,460,005	1.99%
2023-12-22	25.47	26.10	25.41	25.69	25.28	qfq	2,138,549	55,074,473	0.86%
2023-12-21	25.47	25.69	24.90	25.47	25.07	qfq	1,747,771	44,242,799	0.24%
2023-12-20	25.56	26.00	25.36	25.41	25.01	qfq	1,842,189	47,262,102	-0.70%
2023-12-19	25.15	25.85	25.12	25.59	25.18	qfq	2,753,800	70,205,179	1.35%
2023-12-18	26.01	26.18	25.12	25.25	24.85	qfq	2,569,171	65,488,203	-3.63%
2023-12-15	26.11	26.45	25.99	26.20	25.78	qfq	1,408,200	36,938,157	0.34%
2023-12-14	26.20	26.46	26.06	26.11	25.70	qfq	1,014,970	26,602,086	-0.04%
2023-12-13	26.54	26.79	26.12	26.12	25.71	qfq	1,162,718	30,761,467	-1.40%
2023-12-12	26.80	27.06	26.48	26.49	26.07	qfq	1,718,589	45,858,049	-0.04%
2023-12-11	25.95	26.59	25.61	26.50	26.08	qfq	1,877,600	48,918,802	2.08%
2023-12-08	26.57	26.59	25.88	25.96	25.55	qfq	2,185,180	56,981,153	-1.70%
2023-12-07	26.65	26.73	26.13	26.41	25.99	qfq	1,538,000	40,529,953	-0.86%
2023-12-06	26.63	26.96	26.51	26.64	26.22	qfq	1,430,039	38,326,762	0.04%
2023-12-05	27.25	27.29	26.55	26.63	26.21	qfq	3,679,913	98,727,998	-2.28%
2023-12-04	27.50	27.55	27.23	27.25	26.82	qfq	1,492,800	40,843,104	-0.33%
2023-12-01	27.20	27.45	27.15	27.34	26.91	qfq	1,415,902	38,663,782	0.51%
2023-11-30	27.75	27.84	27.08	27.20	26.77	qfq	2,645,017	72,275,396	-2.12%
2023-11-29	27.65	28.29	27.56	27.79	27.35	qfq	2,567,012	71,829,559	0.51%
2023-11-28	27.42	27.84	27.42	27.65	27.21	qfq	1,283,700	35,520,242	0.00%
2023-11-27	27.47	27.74	27.27	27.65	27.21	qfq	1,751,600	48,234,221	0.58%
2023-11-24	27.87	27.95	27.40	27.49	27.05	qfq	1,889,165	52,011,582	-1.15%
2023-11-23	27.62	27.89	27.50	27.81	27.37	qfq	2,432,420	67,506,991	0.91%
2023-11-22	28.39	28.98	27.55	27.56	27.12	qfq	4,242,375	118,605,196	-2.99%
2023-11-21	28.62	28.70	28.24	28.41	27.96	qfq	2,450,856	69,763,772	-0.73%
2023-11-20	28.53	28.88	28.26	28.62	28.17	qfq	2,887,986	82,588,064	0.49%
2023-11-17	28.69	28.69	28.41	28.48	28.03	qfq	2,085,500	59,476,649	-0.28%
2023-11-16	28.89	29.17	28.56	28.56	28.11	qfq	2,921,309	84,184,914	-1.69%
2023-11-15	29.35	29.48	28.89	29.05	28.59	qfq	2,770,900	80,607,215	-0.99%
2023-11-14	29.00	29.50	28.78	29.34	28.87	qfq	4,147,566	121,345,381	1.10%
2023-11-13	28.00	29.06	28.00	29.02	28.56	qfq	5,015,931	143,620,888	3.90%
2023-11-10	27.95	28.17	27.71	27.93	27.49	qfq	1,933,100	54,117,062	-0.50%
2023-11-09	28.05	28.37	27.91	28.07	27.62	qfq	2,254,493	63,362,810	0.11%
2023-11-08	28.09	28.33	27.84	28.04	27.59	qfq	2,312,200	64,922,903	-0.14%
2023-11-07	28.12	28.25	27.82	28.08	27.63	qfq	2,041,086	57,326,356	-0.43%
2023-11-06	27.57	28.30	27.39	28.20	27.75	qfq	4,294,496	119,867,615	2.55%
2023-11-03	26.81	27.67	26.81	27.50	27.06	qfq	3,524,600	96,503,512	2.61%
2023-11-02	27.51	27.60	26.79	26.80	26.37	qfq	2,516,344	68,069,859	-2.23%
2023-11-01	27.59	27.80	27.22	27.41	26.97	qfq	2,602,784	71,519,275	-0.51%
2023-10-31	27.37	27.99	27.03	27.55	27.11	qfq	4,506,413	124,056,572	0.69%
2023-10-30	26.21	27.43	26.18	27.36	26.93	qfq	4,067,336	109,951,192	2.90%
2023-10-27	26.10	26.74	25.87	26.59	26.17	qfq	3,480,323	91,826,217	0.83%
2023-10-26	26.15	26.47	25.25	26.37	25.95	qfq	8,021,691	206,373,839	0.46%
2023-10-25	26.66	27.25	25.97	26.25	25.83	qfq	6,234,023	165,120,647	-1.57%
2023-10-24	26.98	27.19	26.59	26.67	26.25	qfq	4,190,414	112,344,477	-0.74%
2023-10-23	27.58	27.94	26.65	26.87	26.44	qfq	4,292,013	116,630,767	-3.38%
2023-10-20	28.06	28.16	27.74	27.81	27.37	qfq	2,080,782	58,059,917	-1.21%
2023-10-19	28.10	28.65	28.06	28.15	27.70	qfq	2,332,982	66,000,082	-0.35%
2023-10-18	28.39	28.63	28.03	28.25	27.80	qfq	1,864,864	52,768,033	-0.49%
2023-10-17	28.39	28.60	28.01	28.39	27.94	qfq	2,378,000	67,390,285	0.00%
2023-10-16	28.78	28.82	28.23	28.39	27.94	qfq	2,158,198	61,331,398	-1.08%
2023-10-13	29.05	29.05	28.17	28.70	28.24	qfq	4,951,225	141,360,955	-1.68%
2023-10-12	29.17	29.31	28.90	29.19	28.73	qfq	2,378,100	69,189,437	0.38%
2023-10-11	29.33	29.44	28.97	29.08	28.62	qfq	2,626,694	76,696,977	-0.17%
2023-10-10	29.49	29.54	28.82	29.13	28.67	qfq	3,464,200	100,821,720	-0.65%
2023-10-09	30.39	30.51	29.27	29.32	28.85	qfq	4,515,870	134,101,897	-3.52%
2023-09-28	30.26	30.58	29.95	30.39	29.91	qfq	3,548,887	107,754,518	1.10%
2023-09-27	29.97	30.45	29.71	30.06	29.58	qfq	3,760,254	113,253,507	-0.43%
2023-09-26	32.12	32.12	29.52	30.19	29.71	qfq	10,627,538	324,030,517	-5.66%
2023-09-25	32.48	32.64	31.93	32.00	31.49	qfq	2,028,314	65,233,574	-1.63%
2023-09-22	32.15	32.65	31.96	32.53	32.01	qfq	2,586,518	83,573,817	1.02%
2023-09-21	32.31	32.78	32.17	32.20	31.69	qfq	1,832,600	59,356,169	-0.34%
2023-09-20	32.49	32.83	32.31	32.31	31.80	qfq	1,328,994	43,222,020	-0.92%
2023-09-19	32.71	32.74	32.25	32.61	32.09	qfq	2,087,491	67,735,499	-0.67%
2023-09-18	33.88	33.95	32.50	32.83	32.31	qfq	5,229,609	173,478,027	-3.10%
2023-09-15	33.80	34.07	33.62	33.88	33.34	qfq	2,081,577	70,354,051	0.36%
2023-09-14	34.58	34.75	33.71	33.76	33.22	qfq	2,972,574	101,050,820	-2.17%
2023-09-13	34.83	34.85	34.10	34.51	33.96	qfq	2,779,134	95,648,046	-0.92%
2023-09-12	34.70	35.15	34.42	34.83	34.28	qfq	2,610,300	91,070,746	0.00%
2023-09-11	34.90	35.10	34.60	34.83	34.28	qfq	4,113,110	143,497,170	-0.43%
2023-09-08	34.10	35.46	34.03	34.98	34.42	qfq	7,400,855	259,142,741	1.92%
2023-09-07	34.40	34.75	33.30	34.32	33.77	qfq	6,599,514	224,921,843	-0.55%
2023-09-06	33.40	34.86	33.01	34.51	33.96	qfq	5,627,502	191,892,684	2.77%
2023-09-05	32.57	33.87	32.50	33.58	33.05	qfq	4,347,472	145,170,595	2.50%
2023-09-04	32.50	32.76	31.80	32.76	32.24	qfq	2,649,930	85,668,091	1.68%
2023-09-01	33.06	33.39	32.12	32.22	31.71	qfq	4,051,595	131,628,143	-2.54%
2023-08-31	33.98	33.98	33.01	33.06	32.53	qfq	2,198,484	73,281,739	-2.30%
2023-08-30	33.46	34.43	33.46	33.84	33.30	qfq	2,614,695	88,747,275	0.59%
2023-08-29	33.20	34.04	33.11	33.64	33.11	qfq	3,714,613	125,173,187	0.24%
2023-08-28	33.48	33.69	32.37	33.56	33.03	qfq	5,571,096	184,601,699	4.88%
2023-08-25	31.82	33.00	31.50	32.00	31.49	qfq	3,202,581	103,499,436	-0.78%
2023-08-24	32.22	32.58	31.20	32.25	31.74	qfq	3,464,606	110,623,658	1.07%
2023-08-23	33.06	33.17	31.91	31.91	31.40	qfq	3,746,454	121,416,169	-3.83%
2023-08-22	33.87	34.34	32.47	33.18	32.65	qfq	4,364,745	145,600,667	-1.51%
2023-08-21	34.00	34.67	33.36	33.69	33.15	qfq	4,194,756	142,323,590	-2.38%
2023-08-18	34.90	35.65	34.51	34.51	33.96	qfq	5,196,000	182,082,204	-1.37%
2023-08-17	32.84	35.50	32.65	34.99	34.43	qfq	7,807,251	270,137,654	5.39%
2023-08-16	33.65	34.50	32.99	33.20	32.67	qfq	2,955,491	99,549,536	-2.06%
2023-08-15	33.73	34.34	32.12	33.90	33.36	qfq	5,376,077	178,124,421	0.47%
2023-08-14	33.18	34.08	33.15	33.74	33.20	qfq	2,939,291	98,415,040	-0.74%
2023-08-11	35.07	35.19	33.91	33.99	33.45	qfq	3,989,275	137,380,682	-3.71%
2023-08-10	34.15	35.43	34.06	35.30	34.74	qfq	5,548,411	194,430,256	3.43%
2023-08-09	34.45	34.53	33.90	34.13	33.59	qfq	2,300,706	78,582,333	-0.93%
2023-08-08	35.00	35.00	34.11	34.45	33.90	qfq	2,821,465	97,421,522	-1.99%
2023-08-07	34.89	35.34	34.48	35.15	34.59	qfq	4,998,886	174,926,862	0.77%
2023-08-04	34.02	35.29	34.00	34.88	34.33	qfq	6,706,588	233,510,572	2.38%
2023-08-03	34.46	34.55	33.90	34.07	33.53	qfq	3,637,075	124,102,382	-1.47%
2023-08-02	34.33	35.49	33.98	34.58	34.03	qfq	10,137,433	354,043,750	0.64%
2023-08-01	32.49	34.73	32.32	34.36	33.81	qfq	11,926,477	404,676,867	5.89%
2023-07-31	32.32	32.73	32.25	32.45	31.93	qfq	4,197,982	136,227,249	0.46%
2023-07-28	31.99	32.38	31.50	32.30	31.79	qfq	3,099,310	99,105,146	0.59%
2023-07-27	32.30	32.82	32.01	32.11	31.60	qfq	3,473,375	112,321,169	0.25%
2023-07-26	32.13	32.14	31.91	32.03	31.52	qfq	1,643,048	52,620,479	-0.34%
2023-07-25	31.52	32.16	31.52	32.14	31.63	qfq	3,131,291	99,937,151	2.10%
2023-07-24	31.81	32.28	31.24	31.48	30.98	qfq	2,997,803	95,044,058	-1.22%
2023-07-21	31.60	32.15	31.60	31.87	31.36	qfq	2,082,837	66,396,178	0.85%
2023-07-20	32.10	32.38	31.45	31.60	31.10	qfq	3,500,127	111,237,852	-1.56%
2023-07-19	32.39	32.61	31.95	32.10	31.59	qfq	2,159,265	69,410,121	-1.29%
2023-07-18	32.00	32.68	31.92	32.52	32.00	qfq	2,989,547	96,866,856	1.18%
2023-07-17	32.11	32.47	31.89	32.14	31.63	qfq	2,201,046	70,715,477	-0.12%