SECURITY DETAIL · RAW DATA

容百科技688005.SH

ASSECNYSTOCK

最近收盘价23.982026-07-17

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）17,659,644

成交额（元）436,313,992

日线记录725

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 3 条

复权因子 1450 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
2025-05-30	2025-06-06	cash_dividend	0.37	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-02-28	2025-03-06	bonus_share	—	—	0.49	—	AKSHARE_CNINFO_DIVIDEND
2024-07-04	2024-07-10	cash_dividend	0.303	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 725 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	24.80	25.30	23.98	23.98	23.98	qfq	17,659,644	436,313,992	-2.68%
2026-07-16	25.11	25.45	24.56	24.64	24.64	qfq	12,157,503	304,101,471	-2.49%
2026-07-15	25.72	26.12	25.19	25.27	25.27	qfq	12,037,394	307,897,472	-1.17%
2026-07-14	25.61	25.79	24.84	25.57	25.57	qfq	15,047,420	382,394,257	0.87%
2026-07-13	26.46	26.57	25.29	25.35	25.35	qfq	16,823,581	433,970,482	-5.02%
2026-07-10	27.15	27.35	26.66	26.69	26.69	qfq	17,472,862	472,441,095	-1.55%
2026-07-09	26.90	27.51	25.92	27.11	27.11	qfq	22,372,208	595,564,898	0.04%
2026-07-08	28.46	28.91	27.00	27.10	27.10	qfq	24,488,895	679,834,776	-5.11%
2026-07-07	28.98	30.64	28.30	28.56	28.56	qfq	33,668,953	994,072,296	5.08%
2026-07-06	27.85	28.65	27.08	27.18	27.18	qfq	18,816,675	520,051,617	-2.96%
2026-07-03	28.91	29.10	28.01	28.01	28.01	qfq	19,143,351	544,936,089	-3.18%
2026-07-02	30.21	30.38	28.93	28.93	28.93	qfq	18,955,350	558,894,332	-4.99%
2026-07-01	30.70	30.95	29.70	30.45	30.45	qfq	19,701,311	597,269,798	-0.49%
2026-06-30	29.00	31.10	28.77	30.60	30.60	qfq	22,423,541	672,709,427	4.79%
2026-06-29	29.00	29.49	27.52	29.20	29.20	qfq	25,594,504	730,792,787	0.21%
2026-06-26	32.80	32.80	29.11	29.14	29.14	qfq	35,948,940	1,097,723,947	-11.16%
2026-06-25	33.33	33.49	32.27	32.80	32.80	qfq	21,974,794	721,267,239	-2.38%
2026-06-24	34.10	34.30	32.91	33.60	33.60	qfq	21,178,650	711,001,036	-1.06%
2026-06-23	34.77	35.79	33.90	33.96	33.96	qfq	31,138,865	1,075,791,472	-2.02%
2026-06-22	32.45	34.72	31.65	34.66	34.66	qfq	36,569,484	1,228,950,705	5.74%
2026-06-18	33.71	33.89	32.64	32.78	32.78	qfq	19,182,074	634,983,783	-2.99%
2026-06-17	33.36	33.92	32.83	33.79	33.79	qfq	20,276,365	677,077,958	0.09%
2026-06-16	32.28	34.15	32.05	33.76	33.76	qfq	30,263,894	1,008,594,840	5.96%
2026-06-15	31.35	32.25	31.20	31.86	31.86	qfq	17,742,084	563,300,603	1.50%
2026-06-12	31.57	32.34	30.37	31.39	31.39	qfq	27,288,744	856,774,471	0.32%
2026-06-11	31.85	32.57	31.23	31.29	31.29	qfq	19,293,286	614,876,085	-1.63%
2026-06-10	32.23	32.79	31.11	31.81	31.81	qfq	19,516,520	619,937,548	-3.05%
2026-06-09	32.60	32.88	31.52	32.81	32.81	qfq	22,422,836	723,616,797	1.52%
2026-06-08	31.53	33.40	31.33	32.32	32.32	qfq	24,871,069	806,674,515	-0.43%
2026-06-05	32.80	33.48	31.82	32.46	32.46	qfq	27,708,041	907,275,875	0.31%
2026-06-04	31.02	34.74	30.09	32.36	32.36	qfq	46,036,617	1,505,460,639	3.32%
2026-06-03	31.65	32.44	30.88	31.32	31.32	qfq	20,352,333	641,295,858	-1.32%
2026-06-02	32.94	33.22	31.54	31.74	31.74	qfq	22,344,935	717,144,686	-3.47%
2026-06-01	31.78	33.88	31.48	32.88	32.88	qfq	32,856,981	1,087,478,943	6.06%
2026-05-29	32.50	32.85	30.80	31.00	31.00	qfq	20,405,295	642,812,346	-4.11%
2026-05-28	32.83	33.21	31.65	32.33	32.33	qfq	18,194,506	586,473,604	-1.16%
2026-05-27	33.00	34.24	32.43	32.71	32.71	qfq	25,209,845	839,942,598	-0.37%
2026-05-26	33.20	33.73	32.35	32.83	32.83	qfq	23,237,965	766,200,293	-1.11%
2026-05-25	35.08	35.08	32.87	33.20	33.20	qfq	30,384,688	1,017,885,828	-4.90%
2026-05-22	34.69	35.48	33.90	34.91	34.91	qfq	24,131,599	841,512,752	1.63%
2026-05-21	35.27	37.18	34.22	34.35	34.35	qfq	38,386,200	1,377,271,387	-2.72%
2026-05-20	34.25	35.60	33.52	35.31	35.31	qfq	31,499,380	1,091,039,037	3.03%
2026-05-19	34.40	34.72	33.50	34.27	34.27	qfq	22,911,084	779,779,982	-0.23%
2026-05-18	34.45	34.95	34.00	34.35	34.35	qfq	20,714,761	713,955,294	-1.60%
2026-05-15	35.81	36.18	34.58	34.91	34.91	qfq	28,910,968	1,018,670,130	-1.66%
2026-05-14	37.15	37.30	35.40	35.50	35.50	qfq	28,505,246	1,032,464,439	-4.08%
2026-05-13	37.74	37.88	36.59	37.01	37.01	qfq	30,974,757	1,146,635,317	-1.49%
2026-05-12	38.51	38.60	37.13	37.57	37.57	qfq	27,672,301	1,042,457,015	-1.75%
2026-05-11	38.55	39.66	37.72	38.24	38.24	qfq	38,349,971	1,467,468,791	-2.20%
2026-05-08	38.40	40.80	38.40	39.10	39.10	qfq	50,019,063	1,974,648,218	1.85%
2026-05-07	38.47	39.56	37.59	38.39	38.39	qfq	45,414,698	1,745,262,944	0.58%
2026-05-06	35.66	39.63	35.47	38.17	38.17	qfq	69,674,776	2,597,494,273	9.59%
2026-04-30	36.57	36.70	34.17	34.83	34.83	qfq	64,429,987	2,283,677,077	-9.53%
2026-04-29	35.25	38.67	34.81	38.50	38.50	qfq	53,337,967	1,982,448,937	8.42%
2026-04-28	35.18	36.89	34.98	35.51	35.51	qfq	46,280,580	1,658,718,605	2.48%
2026-04-27	34.01	35.33	33.62	34.65	34.65	qfq	32,244,469	1,109,519,253	0.96%
2026-04-24	32.60	34.78	32.50	34.32	34.32	qfq	37,453,668	1,275,522,099	3.53%
2026-04-23	33.10	33.99	32.17	33.15	33.15	qfq	36,743,079	1,209,493,253	0.15%
2026-04-22	34.30	35.87	33.00	33.10	33.10	qfq	52,445,219	1,795,974,569	-0.54%
2026-04-21	33.10	33.87	32.51	33.28	33.28	qfq	27,361,283	912,733,902	1.90%
2026-04-20	32.90	33.29	32.23	32.66	32.66	qfq	26,823,728	874,440,955	-0.88%
2026-04-17	30.97	33.59	30.96	32.95	32.95	qfq	40,218,142	1,301,367,239	5.81%
2026-04-16	31.40	31.90	30.82	31.14	31.14	qfq	23,614,727	739,515,788	1.10%
2026-04-15	32.00	32.10	30.69	30.80	30.80	qfq	22,858,542	712,989,229	-4.23%
2026-04-14	30.82	32.30	30.33	32.16	32.16	qfq	24,760,915	774,146,905	5.20%
2026-04-13	30.31	31.00	30.10	30.57	30.57	qfq	20,598,615	631,503,730	0.56%
2026-04-10	29.14	30.98	29.14	30.40	30.40	qfq	26,880,814	814,982,993	5.01%
2026-04-09	28.81	29.58	28.51	28.95	28.95	qfq	17,411,123	506,583,275	-0.24%
2026-04-08	28.30	29.10	28.19	29.02	29.02	qfq	15,934,168	459,110,558	4.39%
2026-04-07	27.50	28.39	27.40	27.80	27.80	qfq	14,418,606	402,046,250	2.96%
2026-04-03	27.90	28.30	26.88	27.00	27.00	qfq	12,040,665	327,939,735	-2.70%
2026-04-02	28.40	28.64	27.61	27.75	27.75	qfq	15,162,843	424,666,333	-2.70%
2026-04-01	29.00	29.05	28.22	28.52	28.52	qfq	14,734,489	420,388,928	0.67%
2026-03-31	29.80	29.80	28.27	28.33	28.33	qfq	19,149,699	553,929,331	-4.96%
2026-03-30	30.15	30.39	28.90	29.81	29.81	qfq	23,278,175	688,317,733	-1.62%
2026-03-27	28.89	30.78	28.80	30.30	30.30	qfq	25,974,728	778,069,463	3.66%
2026-03-26	29.48	30.61	29.03	29.23	29.23	qfq	22,376,905	667,738,790	-1.35%
2026-03-25	29.88	30.20	29.32	29.63	29.63	qfq	21,123,203	628,087,556	-0.84%
2026-03-24	30.50	30.54	28.12	29.88	29.88	qfq	25,299,247	740,098,264	0.10%
2026-03-23	29.64	31.60	29.56	29.85	29.85	qfq	28,158,887	856,150,862	-0.40%
2026-03-20	29.80	31.50	29.45	29.97	29.97	qfq	29,601,349	902,623,210	1.11%
2026-03-19	29.90	30.43	29.55	29.64	29.64	qfq	15,186,933	453,779,598	-2.24%
2026-03-18	30.98	31.08	29.69	30.32	30.32	qfq	17,591,778	531,923,681	-1.81%
2026-03-17	31.67	32.10	30.88	30.88	30.88	qfq	20,378,114	643,212,679	-1.69%
2026-03-16	31.30	31.53	30.50	31.41	31.41	qfq	18,962,565	589,115,219	0.35%
2026-03-13	30.50	32.11	30.42	31.30	31.30	qfq	26,362,267	830,213,432	1.89%
2026-03-12	30.66	31.03	29.86	30.72	30.72	qfq	18,970,954	578,097,933	0.20%
2026-03-11	30.38	31.47	30.21	30.66	30.66	qfq	26,565,879	821,522,704	1.09%
2026-03-10	30.30	30.99	30.25	30.33	30.33	qfq	15,854,332	484,763,468	1.34%
2026-03-09	28.51	30.14	28.11	29.93	29.93	qfq	20,365,403	591,667,162	2.22%
2026-03-06	29.24	29.66	28.92	29.28	29.28	qfq	10,559,146	309,238,752	-0.24%
2026-03-05	29.81	30.09	28.94	29.35	29.35	qfq	16,063,269	471,494,774	-0.17%
2026-03-04	28.80	29.89	28.70	29.40	29.40	qfq	17,531,909	514,463,189	0.68%
2026-03-03	30.81	31.16	29.14	29.20	29.20	qfq	23,473,996	701,893,774	-3.41%
2026-03-02	31.00	31.43	29.81	30.23	30.23	qfq	26,171,518	794,589,214	-4.79%
2026-02-27	31.38	32.00	31.26	31.75	31.75	qfq	17,497,643	552,844,525	-0.09%
2026-02-26	33.00	33.32	31.71	31.78	31.78	qfq	23,307,842	750,429,743	-1.91%
2026-02-25	31.60	32.85	31.21	32.40	32.40	qfq	24,506,679	791,849,085	3.38%
2026-02-24	31.78	32.10	31.32	31.34	31.34	qfq	14,440,044	457,176,513	0.35%
2026-02-13	31.55	32.14	31.20	31.23	31.23	qfq	16,401,132	519,994,053	-1.98%
2026-02-12	31.40	32.05	31.36	31.86	31.86	qfq	14,700,932	467,703,403	1.08%
2026-02-11	31.44	31.96	31.03	31.52	31.52	qfq	14,680,889	464,594,734	0.32%
2026-02-10	32.23	32.55	31.36	31.42	31.42	qfq	21,640,562	687,241,495	-2.48%
2026-02-09	32.50	34.49	32.12	32.22	32.22	qfq	37,352,480	1,230,484,393	7.15%
2026-02-06	28.91	30.80	28.65	30.07	30.07	qfq	26,394,064	791,909,498	3.55%
2026-02-05	30.23	30.23	28.93	29.04	29.04	qfq	18,562,471	544,734,139	-3.84%
2026-02-04	29.98	30.32	29.41	30.20	30.20	qfq	18,905,879	564,334,351	0.13%
2026-02-03	29.99	30.30	29.74	30.16	30.16	qfq	15,444,149	463,908,407	2.72%
2026-02-02	30.45	30.85	29.36	29.36	29.36	qfq	21,590,255	644,573,565	-4.21%
2026-01-30	31.40	31.54	29.85	30.65	30.65	qfq	23,608,422	722,282,587	-1.89%
2026-01-29	32.20	32.32	31.17	31.24	31.24	qfq	25,524,408	807,805,958	-3.55%
2026-01-28	32.31	32.96	31.87	32.39	32.39	qfq	22,102,345	712,964,494	-0.58%
2026-01-27	33.60	33.93	31.44	32.58	32.58	qfq	30,810,492	997,314,772	-2.25%
2026-01-26	35.01	35.48	33.31	33.33	33.33	qfq	46,183,947	1,577,388,214	-7.11%
2026-01-23	30.20	35.88	30.20	35.88	35.88	qfq	71,682,665	2,377,442,108	19.36%
2026-01-22	31.50	32.22	30.03	30.06	30.06	qfq	41,061,100	1,262,441,634	-5.11%
2026-01-21	32.61	33.19	31.07	31.68	31.68	qfq	45,545,139	1,460,601,245	-4.26%
2026-01-20	33.00	34.29	32.38	33.09	33.09	qfq	49,128,352	1,632,283,154	-0.27%
2026-01-19	29.88	34.70	29.88	33.18	33.18	qfq	89,257,403	2,940,018,097	-11.16%
2026-01-13	36.55	37.67	36.54	37.35	37.35	qfq	45,755,308	1,694,025,995	1.66%
2026-01-12	35.17	37.50	35.17	36.74	36.74	qfq	49,231,695	1,798,570,114	5.64%
2026-01-09	33.07	35.86	32.70	34.78	34.78	qfq	45,360,810	1,557,270,777	4.19%
2026-01-08	34.81	34.87	32.88	33.38	33.38	qfq	39,943,463	1,350,573,234	-4.08%
2026-01-07	35.43	35.96	34.63	34.80	34.80	qfq	33,125,492	1,161,416,589	-3.31%
2026-01-06	34.62	35.99	34.62	35.99	35.99	qfq	40,222,613	1,425,072,181	3.24%
2026-01-05	35.30	35.30	33.70	34.86	34.86	qfq	40,693,648	1,402,550,214	-1.53%
2025-12-31	35.00	35.80	34.37	35.40	35.40	qfq	37,999,668	1,334,314,988	1.72%
2025-12-30	32.82	35.20	32.62	34.80	34.80	qfq	47,346,325	1,609,549,454	4.04%
2025-12-29	34.99	35.85	33.38	33.45	33.45	qfq	60,297,192	2,073,973,429	-1.76%
2025-12-26	32.55	35.00	32.40	34.05	34.05	qfq	65,688,053	2,222,092,786	6.54%
2025-12-25	30.84	32.18	30.47	31.96	31.96	qfq	38,687,104	1,226,764,459	4.21%
2025-12-24	29.57	30.85	29.37	30.67	30.67	qfq	33,935,052	1,021,475,175	3.72%
2025-12-23	29.08	30.31	29.08	29.57	29.57	qfq	34,052,110	1,009,575,653	2.57%
2025-12-22	28.65	29.50	28.39	28.83	28.83	qfq	31,314,895	903,464,366	0.07%
2025-12-19	27.36	28.90	27.08	28.81	28.81	qfq	31,092,420	869,926,203	6.11%
2025-12-18	27.27	27.83	27.03	27.15	27.15	qfq	14,603,343	400,332,927	-1.63%
2025-12-17	26.90	27.63	26.75	27.60	27.60	qfq	18,115,500	492,290,191	3.33%
2025-12-16	27.44	27.44	26.37	26.71	26.71	qfq	17,606,238	470,149,848	-2.16%
2025-12-15	27.91	28.30	27.23	27.30	27.30	qfq	20,524,877	569,345,182	-0.47%
2025-12-12	28.03	28.23	27.12	27.43	27.43	qfq	23,870,228	654,765,303	-1.58%
2025-12-11	28.28	28.83	27.69	27.87	27.87	qfq	22,030,554	621,641,659	-0.92%
2025-12-10	28.49	28.70	27.89	28.13	28.13	qfq	17,139,433	483,041,617	-1.06%
2025-12-09	28.64	28.92	28.26	28.43	28.43	qfq	17,245,794	491,699,846	-1.39%
2025-12-08	28.35	29.21	28.21	28.83	28.83	qfq	24,112,309	692,856,512	2.31%
2025-12-05	28.08	28.35	27.47	28.18	28.18	qfq	18,091,506	506,230,571	0.36%
2025-12-04	28.31	28.63	27.68	28.08	28.08	qfq	17,358,645	487,544,720	-1.54%
2025-12-03	29.60	29.90	28.34	28.52	28.52	qfq	23,798,172	688,341,179	-2.66%
2025-12-02	29.97	30.05	29.21	29.30	29.30	qfq	19,781,181	584,205,278	-1.74%
2025-12-01	30.50	31.11	29.70	29.82	29.82	qfq	30,978,744	937,504,777	-2.58%
2025-11-28	30.11	31.28	30.11	30.61	30.61	qfq	32,076,817	986,335,815	-0.03%
2025-11-27	29.54	31.14	29.54	30.62	30.62	qfq	39,204,629	1,201,862,131	2.79%
2025-11-26	30.45	30.60	29.76	29.79	29.79	qfq	32,398,269	975,730,273	-2.36%
2025-11-25	31.08	31.39	30.45	30.51	30.51	qfq	36,351,034	1,119,403,279	0.03%
2025-11-24	31.26	31.43	30.26	30.50	30.50	qfq	40,305,862	1,242,985,812	-0.81%
2025-11-21	33.50	34.20	30.65	30.75	30.75	qfq	74,771,165	2,402,140,975	-11.99%
2025-11-20	35.80	37.07	34.57	34.94	34.94	qfq	69,859,890	2,495,815,245	-1.94%
2025-11-19	33.90	37.78	33.85	35.63	35.63	qfq	91,177,075	3,308,589,122	5.41%
2025-11-18	38.00	38.78	32.98	33.80	33.80	qfq	114,704,750	4,056,683,718	-4.52%
2025-11-17	33.00	35.40	33.00	35.40	35.40	qfq	81,257,157	2,838,588,942	20.00%
2025-11-14	29.70	30.29	29.49	29.50	29.50	qfq	28,469,695	848,176,407	-1.86%
2025-11-13	28.48	30.71	28.47	30.06	30.06	qfq	53,600,772	1,609,119,094	5.36%
2025-11-12	29.20	29.26	27.90	28.53	28.53	qfq	27,480,037	785,422,801	-3.45%
2025-11-11	29.33	29.93	29.20	29.55	29.55	qfq	28,582,883	844,765,622	0.00%
2025-11-10	29.60	30.48	28.50	29.55	29.55	qfq	46,501,120	1,367,716,982	1.03%
2025-11-07	27.29	29.60	27.02	29.25	29.25	qfq	50,103,861	1,434,138,828	6.17%
2025-11-06	26.88	27.94	26.75	27.55	27.55	qfq	21,140,357	578,176,834	2.65%
2025-11-05	25.50	27.22	25.48	26.84	26.84	qfq	23,146,233	615,755,344	2.64%
2025-11-04	26.83	27.27	25.95	26.15	26.15	qfq	19,480,124	515,522,056	-3.18%
2025-11-03	27.50	27.87	26.32	27.01	27.01	qfq	31,737,418	851,925,570	-3.36%
2025-10-31	26.60	29.26	26.55	27.95	27.95	qfq	50,133,041	1,425,089,856	5.08%
2025-10-30	26.44	27.30	26.29	26.60	26.60	qfq	31,259,514	837,465,759	0.61%
2025-10-29	25.80	26.55	25.75	26.44	26.44	qfq	20,767,486	544,122,154	2.05%
2025-10-28	26.01	26.44	25.70	25.91	25.91	qfq	16,407,930	426,981,008	-0.35%
2025-10-27	25.96	26.46	25.54	26.00	26.00	qfq	22,193,586	577,514,673	1.40%
2025-10-24	25.56	25.83	25.32	25.64	25.64	qfq	17,006,996	435,055,779	1.02%
2025-10-23	25.60	25.85	24.82	25.38	25.38	qfq	17,774,917	447,400,029	-0.74%
2025-10-22	26.14	26.25	25.46	25.57	25.57	qfq	16,592,908	427,425,150	-2.59%
2025-10-21	26.16	26.45	25.88	26.25	26.25	qfq	17,395,340	456,104,318	0.77%
2025-10-20	25.90	27.27	25.56	26.05	26.05	qfq	40,887,921	1,074,200,013	-4.75%
2025-10-17	28.01	28.97	27.28	27.35	27.35	qfq	20,509,199	570,806,938	-3.08%
2025-10-16	28.00	29.10	27.90	28.22	28.22	qfq	20,736,374	588,437,090	-0.04%
2025-10-15	27.87	28.38	27.51	28.23	28.23	qfq	18,052,464	505,557,404	1.29%
2025-10-14	29.99	30.10	27.65	27.87	27.87	qfq	29,988,564	859,809,611	-5.53%
2025-10-13	27.50	29.80	27.31	29.50	29.50	qfq	32,854,630	947,187,683	0.51%
2025-10-10	31.99	32.40	29.14	29.35	29.35	qfq	47,716,747	1,438,406,252	-8.02%
2025-10-09	32.51	34.18	31.89	31.91	31.91	qfq	48,752,460	1,604,586,651	-0.22%
2025-09-30	30.00	31.99	30.00	31.98	31.98	qfq	40,330,398	1,258,540,771	5.37%
2025-09-29	30.50	31.18	29.60	30.35	30.35	qfq	55,311,268	1,692,674,384	4.33%
2025-09-26	28.57	29.12	27.90	29.09	29.09	qfq	35,310,505	1,009,942,502	1.71%
2025-09-25	28.34	29.48	28.22	28.60	28.60	qfq	35,389,414	1,020,307,417	0.70%
2025-09-24	27.43	28.64	27.15	28.40	28.40	qfq	34,725,613	973,090,356	2.53%
2025-09-23	27.60	28.09	26.82	27.70	27.70	qfq	33,159,685	909,673,242	0.47%
2025-09-22	27.85	28.36	27.36	27.57	27.57	qfq	25,652,495	710,646,247	-0.29%
2025-09-19	27.68	28.56	27.59	27.65	27.65	qfq	27,680,669	775,449,915	-0.11%
2025-09-18	28.63	28.78	27.22	27.68	27.68	qfq	49,050,413	1,375,836,558	-3.96%
2025-09-17	28.66	29.25	28.30	28.82	28.82	qfq	31,775,305	912,672,033	-0.72%
2025-09-16	29.45	29.90	28.18	29.03	29.03	qfq	44,257,768	1,274,618,777	-0.65%
2025-09-15	30.00	31.70	29.12	29.22	29.22	qfq	56,321,535	1,726,443,415	-0.98%
2025-09-12	29.09	29.95	28.04	29.51	29.51	qfq	51,676,725	1,494,841,546	1.44%
2025-09-11	28.80	29.14	28.02	29.09	29.09	qfq	40,646,671	1,163,311,042	1.01%
2025-09-10	28.60	29.18	27.88	28.80	28.80	qfq	50,373,282	1,433,755,100	-1.03%
2025-09-09	28.36	30.50	28.33	29.10	29.10	qfq	59,589,145	1,745,274,121	0.48%
2025-09-08	28.30	29.55	27.01	28.96	28.96	qfq	73,244,340	2,068,205,604	6.16%
2025-09-05	24.83	27.28	24.83	27.28	27.28	qfq	64,283,828	1,711,478,555	9.91%
2025-09-04	25.50	26.78	24.36	24.82	24.82	qfq	48,976,971	1,258,985,043	-2.13%
2025-09-03	26.18	26.52	25.15	25.36	25.36	qfq	37,677,595	970,898,544	-1.63%
2025-09-02	25.37	26.10	24.95	25.78	25.78	qfq	41,197,647	1,049,688,118	1.58%
2025-09-01	25.20	25.85	24.88	25.38	25.38	qfq	34,941,711	885,031,833	2.63%
2025-08-29	23.56	25.59	23.40	24.73	24.73	qfq	50,779,884	1,254,865,290	5.01%
2025-08-28	23.06	23.69	22.61	23.55	23.55	qfq	24,541,513	569,749,456	0.86%
2025-08-27	23.54	24.55	23.35	23.35	23.35	qfq	35,192,328	842,884,837	-0.43%
2025-08-26	23.56	23.75	23.29	23.45	23.45	qfq	16,673,771	392,462,315	-0.89%
2025-08-25	22.99	24.17	22.87	23.66	23.66	qfq	33,239,411	779,399,241	3.45%
2025-08-22	22.36	22.88	22.24	22.87	22.87	qfq	21,394,262	486,371,301	2.42%
2025-08-21	22.95	22.95	22.23	22.33	22.33	qfq	18,438,423	414,816,930	-2.10%
2025-08-20	22.52	22.84	22.28	22.81	22.81	qfq	18,385,486	415,073,482	0.71%
2025-08-19	22.67	22.88	22.26	22.65	22.65	qfq	18,481,287	417,179,247	-0.09%
2025-08-18	22.76	23.03	22.58	22.67	22.67	qfq	26,594,076	606,164,826	-0.35%
2025-08-15	22.16	22.75	22.12	22.75	22.75	qfq	16,516,046	373,373,526	2.48%
2025-08-14	22.52	22.80	22.05	22.20	22.20	qfq	17,940,839	400,969,377	-1.33%
2025-08-13	22.40	22.78	22.40	22.50	22.50	qfq	14,336,127	323,679,977	0.13%
2025-08-12	22.60	22.70	22.13	22.47	22.47	qfq	15,270,670	341,740,582	-1.14%
2025-08-11	22.69	22.81	22.38	22.73	22.73	qfq	18,897,615	427,126,951	1.65%
2025-08-08	22.04	22.60	21.80	22.36	22.36	qfq	20,463,640	453,777,001	1.78%
2025-08-07	21.70	22.26	21.28	21.97	21.97	qfq	27,511,334	602,351,712	1.57%
2025-08-06	21.40	21.75	21.18	21.63	21.63	qfq	13,356,631	287,384,668	1.36%
2025-08-05	21.08	21.70	21.00	21.34	21.34	qfq	19,117,610	406,907,146	2.11%
2025-08-04	21.24	21.28	20.24	20.90	20.90	qfq	34,470,445	712,206,030	-5.52%
2025-08-01	22.31	22.49	22.00	22.12	22.12	qfq	12,986,815	288,477,882	-0.85%
2025-07-31	22.70	23.03	22.23	22.31	22.31	qfq	17,421,259	393,149,660	-2.23%
2025-07-30	23.42	23.56	22.66	22.82	22.82	qfq	18,868,614	434,292,865	-3.10%
2025-07-29	23.70	24.18	23.31	23.55	23.55	qfq	18,359,766	434,829,023	0.08%
2025-07-28	23.12	23.79	22.93	23.53	23.53	qfq	17,811,613	418,120,232	1.16%
2025-07-25	23.43	23.68	23.19	23.26	23.26	qfq	16,110,208	376,420,533	-0.73%
2025-07-24	22.57	23.58	22.55	23.43	23.43	qfq	24,794,230	574,681,833	3.63%
2025-07-23	22.85	23.04	22.52	22.61	22.61	qfq	16,447,290	374,479,245	-1.01%
2025-07-22	22.43	23.40	22.33	22.84	22.84	qfq	23,028,592	529,938,043	1.06%
2025-07-21	22.55	22.64	22.26	22.60	22.60	qfq	15,305,979	343,792,872	0.80%
2025-07-18	22.29	22.79	22.27	22.42	22.42	qfq	17,468,673	393,316,897	0.54%
2025-07-17	21.66	22.35	21.49	22.30	22.30	qfq	15,613,782	343,589,675	2.95%
2025-07-16	21.63	21.94	21.41	21.66	21.66	qfq	13,986,571	303,680,928	0.23%
2025-07-15	22.18	22.38	21.39	21.61	21.61	qfq	20,299,080	441,613,723	-2.92%
2025-07-14	22.19	22.66	22.08	22.26	22.26	qfq	15,065,429	336,356,523	0.95%
2025-07-11	22.07	22.60	21.67	22.05	22.05	qfq	19,256,590	426,557,672	-0.68%
2025-07-10	22.00	22.39	21.90	22.20	22.20	qfq	13,124,919	290,511,964	0.50%
2025-07-09	22.59	22.67	22.02	22.09	22.09	qfq	14,649,714	326,833,964	-1.69%
2025-07-08	22.21	22.78	22.16	22.47	22.47	qfq	12,581,763	282,804,276	0.85%
2025-07-07	22.22	22.63	22.12	22.28	22.28	qfq	11,537,634	257,839,073	-0.80%
2025-07-04	23.06	23.23	22.43	22.46	22.46	qfq	23,655,240	538,102,819	-4.18%
2025-07-03	23.00	23.70	22.61	23.44	23.44	qfq	30,880,209	716,793,475	1.69%
2025-07-02	22.32	23.20	21.90	23.05	23.05	qfq	31,094,156	703,809,930	2.49%
2025-07-01	22.67	22.67	21.84	22.49	22.49	qfq	24,048,322	535,393,763	0.76%
2025-06-30	22.40	22.70	22.09	22.32	22.32	qfq	22,482,607	501,503,468	-0.40%
2025-06-27	22.99	23.45	22.40	22.41	22.41	qfq	25,162,554	574,438,675	-1.93%
2025-06-26	22.93	23.85	22.83	22.85	22.85	qfq	34,182,705	796,804,307	-2.06%
2025-06-25	22.79	23.95	22.56	23.33	23.33	qfq	42,928,175	1,001,934,173	2.28%
2025-06-24	21.06	23.11	20.90	22.81	22.81	qfq	42,612,629	942,383,561	8.26%
2025-06-23	20.29	21.28	20.28	21.07	21.07	qfq	23,254,079	485,972,720	1.79%
2025-06-20	20.60	21.30	20.54	20.70	20.70	qfq	23,979,478	501,382,415	0.73%
2025-06-19	20.58	21.39	20.36	20.55	20.55	qfq	28,018,623	584,744,073	0.83%
2025-06-18	20.50	20.77	19.96	20.38	20.38	qfq	19,215,193	389,147,994	-1.02%
2025-06-17	19.85	21.40	19.85	20.59	20.59	qfq	33,603,879	693,104,063	3.57%
2025-06-16	19.92	20.16	19.60	19.88	19.88	qfq	17,716,561	352,490,851	-0.60%
2025-06-13	20.60	20.75	19.92	20.00	20.00	qfq	31,312,321	637,033,959	-4.26%
2025-06-12	18.90	21.42	18.70	20.89	20.89	qfq	39,969,524	814,922,381	10.06%
2025-06-11	18.88	19.36	18.88	18.98	18.98	qfq	11,719,162	224,296,771	0.85%
2025-06-10	19.05	19.29	18.68	18.82	18.82	qfq	15,044,915	286,306,167	-0.90%
2025-06-09	18.43	19.04	18.37	18.99	18.99	qfq	13,871,628	262,119,715	3.43%
2025-06-06	18.23	18.60	18.16	18.36	18.36	qfq	9,759,469	179,594,825	-0.97%
2025-06-05	18.54	18.65	18.33	18.54	18.18	qfq	8,892,356	164,340,768	0.00%
2025-06-04	18.29	18.68	18.27	18.54	18.18	qfq	9,396,642	173,750,270	1.64%
2025-06-03	18.30	18.45	18.17	18.24	17.88	qfq	8,341,461	152,342,784	-0.38%
2025-05-30	18.48	18.48	18.30	18.31	17.95	qfq	6,612,884	121,321,154	-1.08%
2025-05-29	18.29	18.60	18.28	18.51	18.15	qfq	6,948,856	128,592,679	0.98%
2025-05-28	18.59	18.61	18.27	18.33	17.97	qfq	6,728,647	123,771,133	-1.45%
2025-05-27	18.80	18.88	18.30	18.60	18.23	qfq	11,580,255	214,784,867	-0.96%
2025-05-26	18.81	18.90	18.60	18.78	18.41	qfq	8,824,399	165,263,160	-0.42%
2025-05-23	18.97	19.20	18.72	18.86	18.49	qfq	11,041,049	209,414,122	-0.63%
2025-05-22	19.55	19.55	18.96	18.98	18.61	qfq	14,880,815	284,882,855	-3.36%
2025-05-21	19.41	20.16	19.25	19.64	19.25	qfq	20,912,804	413,793,982	1.13%
2025-05-20	19.46	19.72	19.36	19.42	19.04	qfq	8,919,690	174,123,164	-0.21%
2025-05-19	19.77	19.78	19.19	19.46	19.08	qfq	9,782,094	189,647,652	-1.62%
2025-05-16	19.72	19.95	19.71	19.78	19.39	qfq	7,308,174	144,699,585	-0.10%
2025-05-15	20.30	20.34	19.80	19.80	19.41	qfq	10,308,149	205,838,625	-2.75%
2025-05-14	20.36	20.59	20.21	20.36	19.96	qfq	10,723,368	218,388,361	-0.24%
2025-05-13	20.69	20.81	20.31	20.41	20.01	qfq	14,189,763	291,147,711	-0.73%
2025-05-12	20.30	20.68	20.28	20.56	20.16	qfq	17,343,923	354,585,798	3.73%
2025-05-09	20.31	20.45	19.73	19.82	19.43	qfq	13,261,017	263,911,227	-2.51%
2025-05-08	19.95	20.68	19.79	20.33	19.93	qfq	12,465,169	253,243,392	1.40%
2025-05-07	20.50	20.77	19.87	20.05	19.66	qfq	15,152,128	306,682,009	-0.69%
2025-05-06	20.06	20.43	20.01	20.19	19.79	qfq	16,982,307	343,637,119	1.15%
2025-04-30	20.81	20.81	19.70	19.96	19.57	qfq	27,159,189	541,640,262	-7.85%
2025-04-29	21.25	21.80	21.23	21.66	21.23	qfq	8,462,757	182,837,949	1.59%
2025-04-28	21.33	21.60	21.02	21.32	20.90	qfq	7,547,203	160,814,807	-0.05%
2025-04-25	21.41	21.68	21.23	21.33	20.91	qfq	8,529,911	182,523,426	-0.37%
2025-04-24	21.72	21.94	21.33	21.41	20.99	qfq	9,634,197	207,797,942	-1.43%
2025-04-23	22.21	22.38	21.64	21.72	21.29	qfq	11,885,491	259,457,508	-2.03%
2025-04-22	22.57	22.96	22.10	22.17	21.73	qfq	16,749,400	376,001,900	-2.12%
2025-04-21	21.09	22.67	20.88	22.65	22.20	qfq	20,751,485	458,782,354	7.24%
2025-04-18	20.14	21.28	20.12	21.12	20.70	qfq	14,380,745	298,777,584	4.71%
2025-04-17	20.04	20.31	19.90	20.17	19.77	qfq	7,280,073	146,676,469	0.45%
2025-04-16	20.29	20.46	19.69	20.08	19.68	qfq	8,838,489	177,427,252	-1.57%
2025-04-15	20.33	20.78	20.21	20.40	20.00	qfq	11,760,932	240,282,632	1.34%
2025-04-14	20.05	20.59	19.86	20.13	19.73	qfq	14,759,635	298,843,840	2.08%
2025-04-11	19.74	20.05	19.41	19.72	19.33	qfq	14,402,359	284,118,913	1.39%
2025-04-10	19.80	20.23	19.43	19.45	19.07	qfq	16,168,857	320,101,007	4.46%
2025-04-09	18.27	18.84	17.34	18.62	18.25	qfq	16,543,949	303,551,600	-0.21%
2025-04-08	18.50	19.40	18.33	18.66	18.29	qfq	18,893,647	354,674,492	3.21%
2025-04-07	21.00	21.35	18.08	18.08	17.72	qfq	21,346,807	415,020,696	-20.00%
2025-04-03	23.08	23.53	22.53	22.60	22.16	qfq	8,244,988	188,728,909	-3.38%
2025-04-02	23.02	23.80	22.85	23.39	22.93	qfq	8,753,370	205,023,508	1.83%
2025-04-01	23.00	23.19	22.71	22.97	22.52	qfq	6,414,704	147,285,898	-0.69%
2025-03-31	23.27	23.77	22.87	23.13	22.67	qfq	8,166,478	189,615,339	-1.15%
2025-03-28	23.70	23.94	23.26	23.40	22.94	qfq	6,418,099	150,680,058	-1.27%
2025-03-27	23.83	24.11	23.27	23.70	23.23	qfq	6,076,103	143,923,502	-0.67%
2025-03-26	23.63	24.07	23.58	23.86	23.39	qfq	6,132,847	146,390,517	0.76%
2025-03-25	23.82	24.09	23.35	23.68	23.21	qfq	7,775,890	183,670,270	-0.55%
2025-03-24	23.46	23.95	23.26	23.81	23.34	qfq	9,066,864	213,659,278	1.49%
2025-03-21	24.08	24.44	23.45	23.46	23.00	qfq	9,020,453	214,484,946	-3.42%
2025-03-20	24.60	24.65	24.15	24.29	23.81	qfq	7,001,837	170,622,606	-1.14%
2025-03-19	25.03	25.03	24.33	24.57	24.09	qfq	9,814,719	241,588,228	-1.64%
2025-03-18	24.50	25.45	24.50	24.98	24.49	qfq	16,323,115	409,628,752	2.13%
2025-03-17	24.37	24.67	24.12	24.46	23.98	qfq	11,953,582	291,993,120	1.12%
2025-03-14	24.16	24.32	23.59	24.19	23.71	qfq	11,105,014	267,231,680	0.71%
2025-03-13	24.26	24.65	23.86	24.02	23.55	qfq	9,537,691	230,064,035	-0.95%
2025-03-12	24.48	24.64	24.24	24.25	23.77	qfq	9,163,596	223,435,567	-0.41%
2025-03-11	23.81	24.76	23.68	24.35	23.87	qfq	12,876,150	313,421,597	0.41%
2025-03-10	24.35	24.73	24.12	24.25	23.77	qfq	11,481,640	280,269,992	-0.41%
2025-03-07	24.85	25.01	24.19	24.35	23.87	qfq	16,572,539	408,204,474	-2.60%
2025-03-06	25.13	25.70	24.82	25.00	24.51	qfq	19,313,439	486,713,929	-32.61%
2025-03-05	37.20	37.45	36.41	37.10	24.58	qfq	11,192,976	412,564,463	0.51%
2025-03-04	37.44	37.60	36.70	36.91	24.45	qfq	17,805,683	659,654,787	-4.20%
2025-03-03	38.00	40.20	37.77	38.53	25.52	qfq	24,323,930	950,093,457	2.61%
2025-02-28	38.90	39.90	37.29	37.55	24.88	qfq	18,420,490	708,654,165	-3.96%
2025-02-27	38.61	39.56	38.15	39.10	25.90	qfq	15,710,087	610,204,162	1.88%
2025-02-26	38.25	39.16	38.00	38.38	25.43	qfq	12,569,134	484,130,708	0.47%
2025-02-25	37.50	38.90	37.30	38.20	25.31	qfq	11,733,652	449,595,992	0.53%
2025-02-24	37.20	38.99	36.41	38.00	25.17	qfq	14,902,834	562,381,309	1.55%
2025-02-21	36.36	37.63	35.90	37.42	24.79	qfq	15,220,590	561,125,053	4.58%
2025-02-20	36.00	36.08	35.25	35.78	23.70	qfq	7,728,802	275,724,452	-0.47%
2025-02-19	35.00	36.48	34.62	35.95	23.82	qfq	11,319,300	404,414,890	2.57%
2025-02-18	35.08	36.08	34.85	35.05	23.22	qfq	15,291,417	542,047,667	1.54%
2025-02-17	35.40	36.12	34.10	34.52	22.87	qfq	12,333,884	431,586,163	1.32%
2025-02-14	33.75	35.18	33.71	34.07	22.57	qfq	6,893,557	237,071,643	-0.06%
2025-02-13	33.98	35.29	33.87	34.09	22.58	qfq	10,991,587	380,165,713	0.41%
2025-02-12	33.20	34.20	33.14	33.95	22.49	qfq	6,321,892	212,783,524	1.86%
2025-02-11	33.61	33.70	32.81	33.33	22.08	qfq	7,043,727	233,790,088	-0.57%
2025-02-10	34.32	34.38	33.33	33.52	22.21	qfq	10,134,702	340,115,761	-2.27%
2025-02-07	33.19	34.60	33.10	34.30	22.72	qfq	11,507,127	392,179,213	3.10%
2025-02-06	31.72	33.33	31.66	33.27	22.04	qfq	7,612,671	249,222,002	4.36%
2025-02-05	31.60	32.27	31.32	31.88	21.12	qfq	4,984,185	158,999,495	1.05%
2025-01-27	32.10	32.50	31.40	31.55	20.90	qfq	4,775,566	151,457,021	-1.38%
2025-01-24	30.90	32.12	30.90	31.99	21.19	qfq	5,668,602	180,537,148	2.66%
2025-01-23	31.71	32.18	31.16	31.16	20.64	qfq	4,830,054	152,891,568	-1.08%
2025-01-22	31.51	31.87	31.00	31.50	20.87	qfq	4,956,189	155,081,268	-1.25%
2025-01-21	32.73	32.83	31.68	31.90	21.13	qfq	5,474,309	175,736,774	-1.88%
2025-01-20	31.82	32.73	31.64	32.51	21.54	qfq	6,928,153	224,200,887	2.94%
2025-01-17	31.30	31.94	31.01	31.58	20.92	qfq	4,154,558	130,891,139	0.19%
2025-01-16	31.60	32.25	31.21	31.52	20.88	qfq	5,457,040	173,038,986	0.19%
2025-01-15	31.27	31.85	31.00	31.46	20.84	qfq	7,348,826	230,431,895	0.61%
2025-01-14	30.08	31.46	29.95	31.27	20.72	qfq	7,810,013	241,196,269	3.47%
2025-01-13	29.20	30.48	29.07	30.22	20.02	qfq	5,979,941	179,660,173	3.21%
2025-01-10	29.80	30.25	29.28	29.28	19.40	qfq	4,209,702	125,457,760	-1.65%
2025-01-09	29.09	30.07	29.05	29.77	19.72	qfq	5,752,731	171,125,718	1.60%
2025-01-08	29.78	29.90	28.16	29.30	19.41	qfq	6,987,166	203,153,048	-2.17%
2025-01-07	29.70	30.17	29.54	29.95	19.84	qfq	3,820,321	114,115,288	0.54%
2025-01-06	29.80	30.27	29.36	29.79	19.73	qfq	7,483,503	222,682,745	0.30%
2025-01-03	30.66	30.88	29.50	29.70	19.68	qfq	6,045,446	182,796,732	-2.56%
2025-01-02	31.66	31.80	30.12	30.48	20.19	qfq	5,988,943	185,284,296	-3.39%
2024-12-31	32.82	32.84	31.43	31.55	20.90	qfq	6,711,831	215,221,695	-2.92%
2024-12-30	31.92	32.82	31.65	32.50	21.53	qfq	7,625,135	246,920,170	1.88%
2024-12-27	31.90	32.47	31.66	31.90	21.13	qfq	7,505,202	241,214,050	0.38%
2024-12-26	32.14	32.35	31.76	31.78	21.05	qfq	6,117,489	195,893,860	-1.15%
2024-12-25	33.81	33.92	31.85	32.15	21.30	qfq	8,928,922	291,242,665	-4.91%
2024-12-24	33.28	34.09	33.17	33.81	22.40	qfq	6,388,427	215,267,528	1.96%
2024-12-23	33.60	34.25	33.07	33.16	21.97	qfq	7,136,261	239,733,528	-0.78%
2024-12-20	33.20	33.88	33.17	33.42	22.14	qfq	5,978,102	200,330,953	0.48%
2024-12-19	33.65	33.73	33.08	33.26	22.03	qfq	7,693,543	256,779,278	-1.68%
2024-12-18	34.05	34.24	33.68	33.83	22.41	qfq	4,605,308	156,265,625	0.00%
2024-12-17	33.94	34.54	33.73	33.83	22.41	qfq	6,789,415	231,377,915	-0.41%
2024-12-16	34.52	34.70	33.63	33.97	22.50	qfq	8,487,260	289,171,351	-1.85%
2024-12-13	34.94	35.00	34.17	34.61	22.93	qfq	9,763,309	337,916,283	-1.48%
2024-12-12	34.65	35.49	34.33	35.13	23.27	qfq	6,954,933	242,644,050	1.36%
2024-12-11	35.00	35.29	34.52	34.66	22.96	qfq	6,867,930	238,723,881	-0.89%
2024-12-10	36.22	36.51	34.89	34.97	23.17	qfq	11,482,707	409,125,732	0.55%
2024-12-09	35.02	35.68	34.45	34.78	23.04	qfq	7,030,915	245,746,633	-1.53%
2024-12-06	35.18	35.99	34.33	35.32	23.40	qfq	10,544,594	370,167,007	0.34%
2024-12-05	34.68	35.44	34.40	35.20	23.32	qfq	7,474,005	261,228,091	1.50%
2024-12-04	35.75	35.99	34.35	34.68	22.97	qfq	10,278,066	360,239,730	-3.67%
2024-12-03	36.99	37.00	35.56	36.00	23.85	qfq	8,347,110	300,681,538	-1.93%
2024-12-02	36.58	37.16	35.72	36.71	24.32	qfq	10,194,455	373,111,118	0.16%
2024-11-29	36.07	37.58	35.70	36.65	24.28	qfq	10,131,163	371,163,479	1.38%
2024-11-28	37.00	37.28	35.98	36.15	23.95	qfq	7,648,534	279,569,674	-2.06%
2024-11-27	36.01	37.02	34.84	36.91	24.45	qfq	11,353,686	406,740,800	2.10%
2024-11-26	37.90	37.90	36.02	36.15	23.95	qfq	10,947,389	401,564,362	-4.74%
2024-11-25	37.05	38.80	37.05	37.95	25.14	qfq	13,451,440	510,075,024	3.63%
2024-11-22	38.61	38.85	36.60	36.62	24.26	qfq	14,674,382	553,264,992	-5.67%
2024-11-21	38.61	39.42	38.02	38.82	25.72	qfq	13,596,896	526,379,238	-0.89%
2024-11-20	38.68	40.15	38.01	39.17	25.95	qfq	20,628,507	805,200,582	1.35%
2024-11-19	36.26	38.65	36.01	38.65	25.60	qfq	19,920,105	745,950,677	6.09%
2024-11-18	37.02	38.50	36.01	36.43	24.13	qfq	18,654,799	697,190,300	-1.27%
2024-11-15	38.66	39.50	36.90	36.90	24.45	qfq	22,197,030	846,891,946	-6.11%
2024-11-14	41.80	42.82	39.05	39.30	26.04	qfq	24,379,756	996,532,899	-4.15%
2024-11-13	40.10	41.80	39.80	41.00	27.16	qfq	24,688,634	1,008,354,450	2.02%
2024-11-12	42.55	44.50	39.69	40.19	26.62	qfq	38,760,445	1,596,226,009	-5.61%
2024-11-11	37.70	43.08	37.00	42.58	28.21	qfq	38,313,326	1,563,932,827	15.08%
2024-11-08	36.00	39.16	35.80	37.00	24.51	qfq	33,364,003	1,256,276,512	7.15%
2024-11-07	34.40	36.40	34.11	34.53	22.88	qfq	33,715,144	1,183,696,483	4.51%
2024-11-06	31.99	33.99	31.66	33.04	21.89	qfq	24,803,402	823,252,121	4.69%
2024-11-05	29.70	31.65	29.36	31.56	20.91	qfq	18,866,911	580,658,514	7.38%
2024-11-04	29.35	29.90	28.61	29.39	19.47	qfq	9,317,502	273,337,496	0.89%
2024-11-01	30.03	30.80	28.98	29.13	19.30	qfq	15,286,004	455,870,722	-2.58%
2024-10-31	29.71	30.40	28.79	29.90	19.81	qfq	14,526,526	431,197,522	2.12%
2024-10-30	29.92	30.40	28.79	29.28	19.40	qfq	16,010,329	474,970,910	2.38%
2024-10-29	29.80	30.45	28.57	28.60	18.95	qfq	12,445,240	363,896,475	-2.85%
2024-10-28	29.40	30.18	29.00	29.44	19.50	qfq	16,115,627	475,852,981	1.55%
2024-10-25	27.77	29.69	27.50	28.99	19.21	qfq	18,748,913	541,281,776	6.39%
2024-10-24	28.00	28.26	27.11	27.25	18.05	qfq	10,162,803	279,762,091	-2.85%
2024-10-23	27.30	28.57	27.03	28.05	18.58	qfq	16,035,334	447,758,310	2.82%
2024-10-22	26.77	27.39	26.56	27.28	18.07	qfq	10,472,017	283,113,162	1.04%
2024-10-21	27.44	28.04	26.82	27.00	17.89	qfq	14,487,490	395,391,104	0.75%
2024-10-18	25.45	27.88	25.24	26.80	17.75	qfq	14,810,197	391,981,222	6.05%
2024-10-17	25.80	26.34	25.25	25.27	16.74	qfq	7,537,561	194,297,425	-1.75%
2024-10-16	25.78	26.25	25.37	25.72	17.04	qfq	8,359,048	215,524,312	-1.98%
2024-10-15	26.90	27.40	26.20	26.24	17.38	qfq	11,302,225	302,328,562	-2.89%
2024-10-14	26.98	27.20	25.82	27.02	17.90	qfq	13,316,693	354,054,672	1.54%
2024-10-11	28.42	28.88	26.18	26.61	17.63	qfq	14,265,985	388,341,645	-8.05%
2024-10-10	30.28	31.12	28.91	28.94	19.17	qfq	14,241,691	427,901,753	-3.05%
2024-10-09	32.02	33.28	29.80	29.85	19.77	qfq	22,498,029	711,120,753	-12.97%
2024-10-08	34.80	34.80	31.00	34.30	22.72	qfq	33,663,322	1,118,123,327	18.28%
2024-09-30	26.21	29.05	25.58	29.00	19.21	qfq	27,038,566	737,758,607	19.15%
2024-09-27	22.75	24.60	22.69	24.34	16.12	qfq	11,087,023	261,881,204	8.86%
2024-09-26	21.01	22.39	20.92	22.36	14.81	qfq	11,429,263	247,857,091	6.17%
2024-09-25	21.25	21.65	21.05	21.06	13.95	qfq	10,359,772	220,857,807	1.01%
2024-09-24	19.58	20.86	19.58	20.85	13.81	qfq	13,128,948	267,254,127	7.59%
2024-09-23	19.38	19.70	19.20	19.38	12.84	qfq	3,698,574	72,072,862	-0.05%
2024-09-20	19.88	19.88	19.30	19.39	12.85	qfq	4,596,017	89,711,680	-2.32%
2024-09-19	19.50	20.21	19.23	19.85	13.15	qfq	5,508,796	109,209,722	2.43%
2024-09-18	19.85	19.99	19.17	19.38	12.84	qfq	4,454,677	86,521,027	-2.56%
2024-09-13	20.64	20.66	19.88	19.89	13.18	qfq	7,477,705	150,283,511	-3.40%
2024-09-12	20.78	21.06	20.55	20.59	13.64	qfq	5,458,981	113,290,120	-0.96%
2024-09-11	20.31	21.11	20.26	20.79	13.77	qfq	9,774,671	203,223,882	2.77%
2024-09-10	20.47	20.53	19.90	20.23	13.40	qfq	5,333,778	107,481,062	-0.74%
2024-09-09	20.50	20.95	20.29	20.38	13.50	qfq	5,025,116	103,466,825	-1.88%
2024-09-06	20.95	21.49	20.71	20.77	13.76	qfq	6,529,064	137,379,889	-1.00%
2024-09-05	20.95	21.96	20.95	20.98	13.90	qfq	8,495,599	181,063,913	1.01%
2024-09-04	20.55	21.30	20.55	20.77	13.76	qfq	8,172,710	171,484,110	0.68%
2024-09-03	20.11	21.07	19.95	20.63	13.67	qfq	6,694,247	138,267,761	2.43%
2024-09-02	20.85	21.09	20.13	20.14	13.34	qfq	6,011,731	123,425,571	-3.59%
2024-08-30	20.95	21.38	20.58	20.89	13.84	qfq	7,779,456	164,256,602	0.97%
2024-08-29	19.99	20.88	19.92	20.69	13.71	qfq	7,196,968	147,580,636	3.19%
2024-08-28	19.95	20.20	19.59	20.05	13.28	qfq	3,793,552	75,588,342	0.00%
2024-08-27	20.62	20.62	20.00	20.05	13.28	qfq	5,970,740	120,443,091	-3.05%
2024-08-26	20.14	21.46	20.11	20.68	13.70	qfq	8,388,672	175,664,600	3.25%
2024-08-23	20.70	20.79	20.01	20.03	13.27	qfq	7,197,170	145,850,906	-4.12%
2024-08-22	21.20	21.81	20.82	20.89	13.84	qfq	8,423,529	179,909,395	-1.37%
2024-08-21	20.54	21.66	20.25	21.18	14.03	qfq	9,100,698	192,554,781	3.22%
2024-08-20	20.90	21.34	20.44	20.52	13.59	qfq	4,598,903	95,604,161	-1.72%
2024-08-19	21.17	21.58	20.86	20.88	13.83	qfq	4,463,642	94,434,919	-1.60%
2024-08-16	21.58	21.71	21.18	21.22	14.06	qfq	3,750,562	80,073,590	-1.67%
2024-08-15	21.36	22.04	21.17	21.58	14.30	qfq	4,374,202	94,630,003	0.94%
2024-08-14	22.05	22.19	21.38	21.38	14.16	qfq	4,257,780	92,028,303	-2.82%
2024-08-13	21.96	22.33	21.65	22.00	14.57	qfq	4,520,173	99,028,907	0.36%
2024-08-12	22.38	22.50	21.80	21.92	14.52	qfq	3,588,923	79,005,004	-1.26%
2024-08-09	23.11	23.11	22.20	22.20	14.71	qfq	4,648,976	104,800,232	-2.03%
2024-08-08	22.70	23.08	22.32	22.66	15.01	qfq	5,129,919	116,462,357	-0.48%
2024-08-07	22.99	23.13	22.70	22.77	15.08	qfq	5,842,062	133,623,303	-1.00%
2024-08-06	23.26	23.47	22.61	23.00	15.24	qfq	8,243,931	189,537,668	0.44%
2024-08-05	22.59	24.13	22.33	22.90	15.17	qfq	16,208,280	379,516,532	2.92%
2024-08-02	22.40	23.04	22.07	22.25	14.74	qfq	6,662,573	149,554,034	-1.29%
2024-08-01	23.00	23.02	22.37	22.54	14.93	qfq	4,624,392	104,627,474	-1.27%
2024-07-31	21.55	22.88	21.20	22.83	15.12	qfq	8,742,820	195,195,880	6.93%
2024-07-30	21.29	21.42	21.00	21.35	14.14	qfq	3,085,209	65,570,224	0.09%
2024-07-29	21.71	21.71	21.05	21.33	14.13	qfq	4,264,866	91,012,604	-1.57%
2024-07-26	21.43	22.14	21.35	21.67	14.36	qfq	4,535,185	98,803,375	1.12%
2024-07-25	20.72	21.97	20.57	21.43	14.20	qfq	7,518,307	161,597,420	3.13%
2024-07-24	21.39	21.43	20.75	20.78	13.77	qfq	4,590,364	96,632,989	-2.44%
2024-07-23	22.23	22.27	21.30	21.30	14.11	qfq	5,727,476	124,782,357	-3.92%
2024-07-22	22.30	22.80	21.97	22.17	14.69	qfq	5,464,577	121,751,006	-0.94%
2024-07-19	22.17	22.60	21.86	22.38	14.83	qfq	6,107,703	135,749,941	0.58%
2024-07-18	22.30	22.49	21.71	22.25	14.74	qfq	5,170,742	114,383,188	-0.58%
2024-07-17	22.40	22.71	22.06	22.38	14.83	qfq	5,289,999	118,312,753	0.31%
2024-07-16	22.10	22.63	22.04	22.31	14.78	qfq	6,260,507	139,758,090	0.41%
2024-07-15	22.90	22.98	22.10	22.22	14.72	qfq	5,083,496	113,532,241	-2.33%
2024-07-12	23.37	23.47	22.61	22.75	15.07	qfq	9,705,882	221,970,575	-3.11%
2024-07-11	21.85	24.57	21.52	23.48	15.55	qfq	17,535,541	396,500,084	11.70%
2024-07-10	21.15	21.87	20.91	21.02	13.93	qfq	6,223,787	132,933,935	-1.82%
2024-07-09	21.32	21.66	20.82	21.41	13.99	qfq	7,022,594	149,299,027	-0.23%
2024-07-08	22.25	22.30	21.29	21.46	14.02	qfq	5,855,452	126,412,240	-3.20%
2024-07-05	22.15	22.41	21.90	22.17	14.48	qfq	4,523,118	100,240,876	-0.09%
2024-07-04	22.95	23.28	22.16	22.19	14.49	qfq	6,158,380	138,515,989	-3.35%
2024-07-03	22.92	23.49	22.67	22.96	15.00	qfq	5,567,547	128,287,285	0.61%
2024-07-02	23.06	23.44	22.68	22.82	14.91	qfq	4,981,837	114,506,743	-0.78%
2024-07-01	23.28	23.65	22.65	23.00	15.02	qfq	5,695,740	130,511,228	-1.20%
2024-06-28	23.61	24.11	23.25	23.28	15.21	qfq	5,353,070	126,872,968	-1.27%
2024-06-27	24.15	24.31	23.56	23.58	15.40	qfq	5,129,049	122,289,436	-3.20%
2024-06-26	23.39	24.45	23.05	24.36	15.91	qfq	6,833,659	163,488,490	4.15%
2024-06-25	23.59	23.99	23.16	23.39	15.28	qfq	5,675,675	134,050,438	-0.85%
2024-06-24	24.55	24.55	23.31	23.59	15.41	qfq	9,445,623	224,421,390	-3.60%
2024-06-21	25.28	25.48	24.45	24.47	15.98	qfq	7,842,407	194,787,022	-3.09%
2024-06-20	26.07	26.23	25.22	25.25	16.49	qfq	6,269,405	160,369,882	-3.07%
2024-06-19	26.77	26.89	25.99	26.05	17.02	qfq	6,602,056	172,945,364	-2.76%
2024-06-18	27.27	27.37	26.61	26.79	17.50	qfq	7,749,881	208,281,573	-1.62%
2024-06-17	27.05	27.96	26.87	27.23	17.79	qfq	11,776,733	323,436,037	-0.33%
2024-06-14	25.83	28.23	25.42	27.32	17.85	qfq	23,837,603	648,459,340	5.08%
2024-06-13	25.27	26.21	25.10	26.00	16.98	qfq	9,839,467	252,999,714	2.52%
2024-06-12	25.24	25.73	25.02	25.36	16.57	qfq	7,985,406	203,195,236	0.60%
2024-06-11	25.12	25.27	24.52	25.21	16.47	qfq	6,835,503	170,610,591	-0.04%
2024-06-07	26.08	26.48	25.10	25.22	16.47	qfq	8,381,099	214,491,938	-3.04%
2024-06-06	27.70	27.93	25.91	26.01	16.99	qfq	9,013,629	240,147,926	-5.93%
2024-06-05	27.97	28.36	27.65	27.65	18.06	qfq	4,288,278	119,950,766	-1.60%
2024-06-04	27.97	28.28	27.78	28.10	18.36	qfq	3,733,791	104,695,920	0.29%
2024-06-03	28.64	28.64	27.63	28.02	18.30	qfq	6,258,821	174,733,729	-2.71%
2024-05-31	28.82	29.14	28.78	28.80	18.81	qfq	3,246,663	93,856,752	0.00%
2024-05-30	29.41	29.59	28.70	28.80	18.81	qfq	4,542,230	131,692,308	-0.83%
2024-05-29	28.55	29.62	28.50	29.04	18.97	qfq	6,331,689	184,541,326	2.61%
2024-05-28	28.76	28.89	28.27	28.30	18.49	qfq	4,237,147	120,624,005	-2.28%
2024-05-27	28.71	29.00	28.45	28.96	18.92	qfq	4,731,748	135,925,484	1.94%
2024-05-24	28.66	29.17	28.35	28.41	18.56	qfq	4,782,703	136,695,078	-1.66%
2024-05-23	29.88	29.88	28.84	28.89	18.87	qfq	6,988,512	203,854,745	-3.70%
2024-05-22	29.57	30.16	29.35	30.00	19.60	qfq	6,527,306	195,084,349	2.32%
2024-05-21	29.67	29.91	29.20	29.32	19.15	qfq	4,642,207	136,643,206	-1.58%
2024-05-20	29.88	30.45	29.71	29.79	19.46	qfq	6,237,609	187,265,021	-0.30%
2024-05-17	29.22	29.96	29.05	29.88	19.52	qfq	7,172,730	212,377,342	1.98%
2024-05-16	29.50	30.13	29.20	29.30	19.14	qfq	6,223,130	184,541,718	-1.61%
2024-05-15	30.40	31.05	29.68	29.78	19.45	qfq	6,291,017	189,961,934	-2.49%
2024-05-14	30.58	30.93	30.26	30.54	19.95	qfq	5,301,061	161,916,726	-0.13%
2024-05-13	31.50	31.64	30.40	30.58	19.98	qfq	8,678,017	267,353,888	-3.90%
2024-05-10	32.00	32.69	31.24	31.82	20.79	qfq	12,097,318	382,178,596	-1.49%
2024-05-09	31.29	33.34	31.25	32.30	21.10	qfq	20,526,132	665,497,203	6.57%
2024-05-08	31.26	31.26	30.29	30.31	19.80	qfq	7,615,618	233,218,060	-3.35%
2024-05-07	31.45	31.53	30.80	31.36	20.48	qfq	7,900,024	246,222,341	-0.48%
2024-05-06	31.33	32.37	31.00	31.51	20.58	qfq	11,994,997	379,753,745	3.07%
2024-04-30	31.15	31.78	30.26	30.57	19.97	qfq	13,901,100	427,983,246	-3.23%
2024-04-29	29.48	32.90	29.48	31.59	20.63	qfq	21,247,727	669,214,398	7.52%
2024-04-26	28.71	29.58	28.63	29.38	19.19	qfq	10,982,286	320,537,809	0.51%
2024-04-25	28.20	30.11	28.02	29.23	19.09	qfq	11,476,501	335,277,256	-0.17%
2024-04-24	30.80	30.89	28.81	29.28	19.13	qfq	17,579,973	519,662,028	-6.30%
2024-04-23	31.70	32.65	31.22	31.25	20.41	qfq	9,965,551	317,286,583	-2.50%
2024-04-22	32.71	33.53	31.75	32.05	20.94	qfq	10,941,176	354,093,238	-3.29%
2024-04-19	32.30	33.66	31.98	33.14	21.65	qfq	15,531,594	510,497,139	1.31%
2024-04-18	32.34	34.15	31.80	32.71	21.37	qfq	17,850,507	591,380,413	-0.21%
2024-04-17	31.50	33.35	31.50	32.78	21.41	qfq	15,881,934	516,037,940	6.81%
2024-04-16	32.56	32.90	30.53	30.69	20.05	qfq	14,529,849	454,375,543	-6.83%
2024-04-15	32.66	34.12	32.12	32.94	21.52	qfq	16,672,446	552,910,047	1.20%
2024-04-12	34.70	34.78	32.47	32.55	21.26	qfq	20,684,765	687,118,597	-6.73%
2024-04-11	35.40	36.63	34.00	34.90	22.80	qfq	24,152,880	849,906,155	-1.72%
2024-04-10	36.26	36.48	35.21	35.51	23.20	qfq	23,118,839	826,588,559	-4.03%
2024-04-09	31.71	37.25	31.62	37.00	24.17	qfq	38,127,342	1,333,160,264	16.21%
2024-04-08	32.00	33.59	31.69	31.84	20.80	qfq	19,243,662	626,554,110	-0.19%
2024-04-03	31.65	33.58	31.50	31.90	20.84	qfq	26,737,939	869,012,340	1.11%
2024-04-02	29.40	32.63	28.98	31.55	20.61	qfq	23,482,782	723,653,999	7.02%
2024-04-01	28.60	29.70	28.37	29.48	19.26	qfq	11,871,998	348,342,936	3.22%
2024-03-29	27.61	28.83	27.52	28.56	18.66	qfq	9,004,234	254,633,296	3.29%
2024-03-28	27.24	28.08	27.21	27.65	18.06	qfq	8,010,044	221,800,940	1.28%
2024-03-27	28.88	29.27	27.25	27.30	17.83	qfq	10,665,160	301,722,700	-4.11%
2024-03-26	27.41	28.98	27.30	28.47	18.60	qfq	11,491,688	324,013,634	3.87%
2024-03-25	28.08	28.17	27.41	27.41	17.90	qfq	7,806,760	216,491,961	-2.46%
2024-03-22	29.42	29.48	27.82	28.10	18.36	qfq	11,912,342	338,570,646	-4.71%
2024-03-21	30.25	30.43	29.31	29.49	19.26	qfq	9,561,691	284,030,921	-2.25%
2024-03-20	30.95	31.35	29.66	30.17	19.71	qfq	18,154,005	548,845,819	-1.82%
2024-03-19	31.66	31.87	30.73	30.73	20.07	qfq	7,169,371	223,752,192	-3.03%
2024-03-18	31.45	31.94	31.02	31.69	20.70	qfq	8,066,505	254,159,438	2.39%
2024-03-15	30.86	30.99	30.35	30.95	20.22	qfq	5,622,965	172,532,536	-0.42%
2024-03-14	31.37	31.88	30.69	31.08	20.30	qfq	5,780,066	180,644,685	-1.33%
2024-03-13	31.53	32.09	31.36	31.50	20.58	qfq	5,589,026	176,794,949	-1.04%
2024-03-12	32.33	32.33	31.50	31.83	20.79	qfq	10,178,896	324,532,853	-1.82%
2024-03-11	29.29	32.47	29.28	32.42	21.18	qfq	14,110,842	439,575,900	12.18%
2024-03-08	28.82	29.32	28.33	28.90	18.88	qfq	4,366,437	125,624,694	0.28%
2024-03-07	30.10	30.29	28.82	28.82	18.83	qfq	5,453,522	160,658,012	-4.35%
2024-03-06	29.87	30.70	29.51	30.13	19.68	qfq	5,325,727	160,022,602	0.84%
2024-03-05	30.42	30.65	29.74	29.88	19.52	qfq	7,629,918	229,347,834	-3.36%
2024-03-04	31.88	32.26	30.78	30.92	20.20	qfq	6,378,582	198,707,632	-3.31%
2024-03-01	31.31	32.06	31.00	31.98	20.89	qfq	8,025,070	253,422,518	3.00%
2024-02-29	30.00	31.69	29.96	31.05	20.28	qfq	10,139,160	314,990,612	2.78%
2024-02-28	31.70	32.88	30.20	30.21	19.73	qfq	8,976,875	286,028,142	-4.16%
2024-02-27	30.79	31.58	30.58	31.52	20.59	qfq	5,065,572	157,624,933	2.14%
2024-02-26	30.59	31.47	30.40	30.86	20.16	qfq	4,899,104	151,306,071	0.55%
2024-02-23	30.65	30.93	30.13	30.69	20.05	qfq	4,954,115	151,345,387	0.85%
2024-02-22	30.28	30.86	30.05	30.43	19.88	qfq	4,135,281	125,416,046	-0.23%
2024-02-21	29.99	31.47	29.77	30.50	19.92	qfq	6,600,815	202,882,370	1.23%
2024-02-20	30.76	30.86	29.92	30.13	19.68	qfq	4,792,470	144,572,960	-2.52%
2024-02-19	31.98	31.98	30.48	30.91	20.19	qfq	7,577,381	235,192,288	-2.52%
2024-02-08	30.03	32.28	29.76	31.71	20.71	qfq	10,537,630	331,564,046	6.59%
2024-02-07	27.67	29.92	27.39	29.75	19.43	qfq	11,283,688	328,361,597	8.42%
2024-02-06	25.75	27.99	25.27	27.44	17.92	qfq	7,685,089	204,572,560	6.15%
2024-02-05	26.81	27.02	23.80	25.85	16.89	qfq	9,579,558	243,715,279	-3.26%
2024-02-02	28.42	28.58	25.88	26.72	17.45	qfq	6,429,438	174,807,549	-4.91%
2024-02-01	28.40	28.86	27.99	28.10	18.36	qfq	5,005,214	142,206,399	-1.40%
2024-01-31	29.60	30.39	28.50	28.50	18.62	qfq	5,801,418	170,422,653	-3.23%
2024-01-30	30.38	31.13	29.35	29.45	19.24	qfq	4,646,240	140,437,361	-3.60%
2024-01-29	32.29	32.30	30.55	30.55	19.96	qfq	5,455,718	170,365,300	-3.60%
2024-01-26	33.25	33.85	31.65	31.69	20.70	qfq	6,869,958	222,223,862	-5.29%
2024-01-25	32.50	33.69	31.90	33.46	21.86	qfq	6,085,509	202,117,042	2.14%
2024-01-24	33.18	33.26	31.75	32.76	21.40	qfq	4,851,307	157,755,174	-0.58%
2024-01-23	31.97	33.30	31.76	32.95	21.52	qfq	5,325,742	174,363,713	2.97%
2024-01-22	33.90	34.38	31.90	32.00	20.90	qfq	6,728,090	222,116,338	-7.27%
2024-01-19	35.57	36.60	34.43	34.51	22.54	qfq	6,437,321	228,222,381	-0.12%
2024-01-18	34.34	34.62	33.50	34.55	22.57	qfq	4,730,577	161,319,264	0.12%
2024-01-17	36.07	36.13	34.51	34.51	22.54	qfq	4,142,819	145,712,741	-4.59%
2024-01-16	36.45	37.11	35.71	36.17	23.63	qfq	4,143,760	150,651,905	-1.04%
2024-01-15	37.32	37.55	36.44	36.55	23.87	qfq	3,340,039	122,912,263	-3.08%
2024-01-12	37.46	38.49	37.41	37.71	24.63	qfq	3,959,680	150,223,631	-0.32%
2024-01-11	36.10	38.26	36.03	37.83	24.71	qfq	5,829,929	216,999,406	4.79%
2024-01-10	35.61	37.18	35.16	36.10	23.58	qfq	3,848,378	140,065,898	0.78%
2024-01-09	35.92	36.72	35.36	35.82	23.40	qfq	2,807,364	100,924,458	0.25%
2024-01-08	36.57	37.27	35.61	35.73	23.34	qfq	4,484,620	163,086,876	-3.43%
2024-01-05	37.75	39.10	36.75	37.00	24.17	qfq	5,028,989	190,896,557	-1.33%
2024-01-04	38.61	38.61	37.42	37.50	24.50	qfq	2,834,896	107,169,756	-2.65%
2024-01-03	38.92	39.14	38.32	38.52	25.16	qfq	3,222,619	124,278,814	-1.23%
2024-01-02	39.80	40.00	38.92	39.00	25.48	qfq	3,374,649	132,181,450	-2.01%
2023-12-29	40.04	40.26	39.51	39.80	26.00	qfq	4,632,788	184,538,772	-0.28%
2023-12-28	37.32	40.36	37.32	39.91	26.07	qfq	7,514,473	296,096,267	6.43%
2023-12-27	38.16	38.17	37.14	37.50	24.50	qfq	2,535,349	95,187,433	-1.55%
2023-12-26	38.74	38.74	37.96	38.09	24.88	qfq	2,303,766	88,032,064	-1.37%
2023-12-25	37.92	38.94	37.92	38.62	25.23	qfq	3,662,659	141,377,174	1.21%
2023-12-22	37.48	38.57	36.66	38.16	24.93	qfq	5,253,664	198,210,806	1.25%
2023-12-21	36.61	37.98	36.47	37.69	24.62	qfq	4,245,903	158,590,059	2.98%
2023-12-20	36.90	37.57	36.60	36.60	23.91	qfq	2,595,992	96,154,338	-0.41%
2023-12-19	36.65	36.95	36.44	36.75	24.01	qfq	2,881,607	105,687,367	0.27%
2023-12-18	37.91	38.13	36.44	36.65	23.94	qfq	3,886,044	144,068,817	-3.55%
2023-12-15	38.24	38.90	37.96	38.00	24.82	qfq	3,275,720	125,982,166	0.03%
2023-12-14	38.67	39.10	37.99	37.99	24.82	qfq	3,046,337	117,152,533	-0.76%
2023-12-13	39.48	39.48	38.21	38.28	25.00	qfq	3,834,404	148,194,074	-3.28%
2023-12-12	40.00	40.19	39.40	39.58	25.85	qfq	2,684,291	106,359,178	-1.74%
2023-12-11	39.73	40.40	39.11	40.28	26.31	qfq	5,205,324	206,467,227	-0.25%
2023-12-08	39.93	40.38	39.30	40.38	26.38	qfq	9,306,027	370,519,851	1.79%
2023-12-07	40.80	41.00	39.58	39.67	25.91	qfq	5,227,542	208,521,903	-2.48%
2023-12-06	39.19	41.47	39.10	40.68	26.57	qfq	7,842,556	319,969,123	3.35%
2023-12-05	39.31	40.19	39.02	39.36	25.71	qfq	5,308,322	210,449,959	-0.53%
2023-12-04	38.39	40.24	37.91	39.57	25.85	qfq	8,021,364	316,870,538	2.97%
2023-12-01	38.83	38.85	38.16	38.43	25.10	qfq	3,299,573	126,641,195	-1.51%
2023-11-30	38.36	39.08	38.23	39.02	25.49	qfq	2,847,813	109,980,857	1.14%
2023-11-29	39.46	39.78	38.33	38.58	25.20	qfq	4,878,941	188,597,274	-2.58%
2023-11-28	39.26	39.75	38.88	39.60	25.87	qfq	2,719,499	107,035,101	0.81%
2023-11-27	40.01	40.42	39.25	39.28	25.66	qfq	3,974,181	157,117,776	-2.82%
2023-11-24	41.31	41.31	40.31	40.42	26.40	qfq	3,615,367	146,917,690	-2.15%
2023-11-23	41.55	41.85	41.01	41.31	26.98	qfq	2,917,395	120,547,398	-0.65%
2023-11-22	42.37	42.59	41.58	41.58	27.16	qfq	2,932,510	122,969,417	-2.19%
2023-11-21	43.11	43.48	42.51	42.51	27.77	qfq	2,847,476	122,489,718	-1.12%
2023-11-20	43.20	43.37	42.40	42.99	28.08	qfq	2,922,442	125,304,750	-0.49%
2023-11-17	42.91	43.25	42.50	43.20	28.22	qfq	3,842,981	164,857,756	0.40%
2023-11-16	44.10	44.12	43.03	43.03	28.11	qfq	3,251,240	141,132,021	-2.51%
2023-11-15	44.25	44.92	44.08	44.14	28.83	qfq	4,694,489	208,839,337	1.03%
2023-11-14	43.89	44.44	43.55	43.69	28.54	qfq	2,790,812	122,445,776	-0.41%
2023-11-13	44.29	44.64	43.76	43.87	28.66	qfq	2,774,497	122,085,373	-0.88%
2023-11-10	44.02	44.44	43.56	44.26	28.91	qfq	3,129,534	137,652,553	0.25%
2023-11-09	44.00	44.75	43.90	44.15	28.84	qfq	2,908,263	128,733,256	-0.20%
2023-11-08	44.15	44.95	43.88	44.24	28.90	qfq	3,600,535	159,629,202	-0.25%
2023-11-07	44.51	44.72	44.08	44.35	28.97	qfq	4,063,988	180,387,143	-1.29%
2023-11-06	43.23	45.09	43.23	44.93	29.35	qfq	5,753,599	255,873,179	4.08%
2023-11-03	43.05	43.57	42.95	43.17	28.20	qfq	3,178,005	137,439,119	0.68%
2023-11-02	44.04	44.14	42.86	42.88	28.01	qfq	2,548,850	110,365,027	-2.32%
2023-11-01	44.51	44.51	43.70	43.90	28.68	qfq	2,553,767	112,391,556	-0.77%
2023-10-31	44.25	44.91	43.81	44.24	28.90	qfq	4,579,467	202,485,030	-1.40%
2023-10-30	43.85	45.23	43.85	44.87	29.31	qfq	5,938,200	265,519,545	0.81%
2023-10-27	41.90	44.98	41.82	44.51	29.07	qfq	8,732,330	384,759,642	5.32%
2023-10-26	40.81	42.66	39.80	42.26	27.60	qfq	5,433,577	222,980,138	3.07%
2023-10-25	41.50	42.09	40.88	41.00	26.78	qfq	3,241,640	134,170,763	-0.29%
2023-10-24	40.36	41.38	40.36	41.12	26.86	qfq	4,705,087	192,748,655	1.96%
2023-10-23	41.84	41.96	40.04	40.33	26.34	qfq	4,564,907	185,306,901	-3.66%
2023-10-20	41.30	42.78	41.09	41.86	27.34	qfq	4,530,873	190,448,958	0.96%
2023-10-19	41.39	42.00	41.39	41.46	27.08	qfq	2,883,461	119,906,257	-1.31%
2023-10-18	42.57	42.57	41.58	42.01	27.44	qfq	3,076,796	129,080,920	-1.34%
2023-10-17	42.39	43.50	42.14	42.58	27.81	qfq	5,364,819	229,973,014	0.54%
2023-10-16	43.25	43.70	42.19	42.35	27.66	qfq	4,804,719	205,431,192	-1.79%
2023-10-13	44.04	44.04	42.70	43.12	28.17	qfq	4,340,410	187,374,792	-2.53%
2023-10-12	41.80	44.51	41.69	44.24	28.90	qfq	9,718,435	420,756,396	6.83%
2023-10-11	41.67	42.22	41.40	41.41	27.05	qfq	3,412,129	142,465,706	-0.12%
2023-10-10	41.53	42.53	41.44	41.46	27.08	qfq	3,335,208	139,574,857	-0.22%
2023-10-09	41.92	42.09	41.44	41.55	27.14	qfq	2,912,617	121,229,559	-1.00%
2023-09-28	43.12	43.38	41.73	41.97	27.42	qfq	6,017,038	254,122,889	-2.69%
2023-09-27	42.40	44.10	42.20	43.13	28.17	qfq	3,891,916	168,440,706	1.34%
2023-09-26	43.20	43.25	42.56	42.56	27.80	qfq	2,610,343	111,675,176	-1.57%
2023-09-25	44.00	44.18	42.94	43.24	28.24	qfq	2,777,249	120,349,645	-1.26%
2023-09-22	42.72	43.84	42.55	43.79	28.60	qfq	3,358,105	145,248,402	2.60%
2023-09-21	43.43	43.43	42.56	42.68	27.88	qfq	3,245,663	139,081,483	-1.34%
2023-09-20	44.13	44.33	43.26	43.26	28.26	qfq	2,872,469	125,384,635	-1.70%
2023-09-19	44.60	44.75	43.76	44.01	28.75	qfq	2,986,551	131,416,274	-1.37%
2023-09-18	43.50	45.35	43.44	44.62	29.15	qfq	4,089,553	182,826,458	1.80%
2023-09-15	44.05	44.30	43.51	43.83	28.63	qfq	3,471,100	152,103,925	-0.34%
2023-09-14	44.51	45.18	43.90	43.98	28.73	qfq	3,976,418	175,742,677	-2.29%
2023-09-13	46.12	46.41	44.82	45.01	29.40	qfq	3,533,986	160,368,598	-2.28%
2023-09-12	45.43	46.72	45.20	46.06	30.09	qfq	6,238,486	287,998,906	1.39%
2023-09-11	45.20	45.79	43.98	45.43	29.68	qfq	6,774,942	305,267,080	-1.41%
2023-09-08	46.50	46.88	44.93	46.08	30.10	qfq	9,769,482	444,858,759	1.21%
2023-09-07	46.76	47.52	45.25	45.53	29.74	qfq	7,524,921	345,988,068	-3.17%
2023-09-06	48.10	48.16	46.53	47.02	30.71	qfq	7,959,712	375,256,622	-2.67%
2023-09-05	49.77	50.24	48.20	48.31	31.56	qfq	6,219,627	304,402,717	-3.11%
2023-09-04	50.08	50.61	49.49	49.86	32.57	qfq	4,435,984	221,561,753	-0.44%
2023-09-01	50.80	50.98	49.78	50.08	32.71	qfq	3,156,002	158,011,864	-1.69%
2023-08-31	51.95	51.98	49.25	50.94	33.27	qfq	4,662,637	234,549,912	-2.04%
2023-08-30	53.67	53.67	51.86	52.00	33.97	qfq	4,254,994	222,629,034	-1.29%
2023-08-29	49.80	52.89	49.78	52.68	34.41	qfq	5,863,420	302,834,749	5.00%
2023-08-28	55.80	55.80	50.01	50.17	32.77	qfq	6,852,814	355,690,164	-0.67%
2023-08-25	50.08	51.25	50.08	50.51	32.99	qfq	3,842,602	194,923,959	0.14%
2023-08-24	48.96	51.15	48.62	50.44	32.95	qfq	4,599,785	231,338,459	2.88%
2023-08-23	49.02	50.11	48.61	49.03	32.03	qfq	4,406,342	217,295,203	-0.61%
2023-08-22	50.35	50.89	48.08	49.33	32.22	qfq	4,645,719	228,390,866	-1.75%
2023-08-21	52.00	52.30	50.16	50.21	32.80	qfq	4,069,627	207,178,331	-3.57%
2023-08-18	53.20	53.60	51.95	52.07	34.01	qfq	4,900,432	257,783,066	-0.95%
2023-08-17	53.50	54.10	51.94	52.57	34.34	qfq	4,298,952	226,118,711	-1.41%
2023-08-16	52.16	55.49	52.16	53.32	34.83	qfq	5,220,467	281,591,699	1.72%
2023-08-15	53.40	54.36	52.18	52.42	34.24	qfq	3,352,818	177,147,026	-1.21%
2023-08-14	53.77	53.77	52.09	53.06	34.66	qfq	4,277,191	225,989,738	-1.74%
2023-08-11	54.99	55.59	53.88	54.00	35.27	qfq	5,333,264	290,672,119	-2.35%
2023-08-10	56.10	57.53	54.51	55.30	36.12	qfq	8,018,005	446,566,942	0.38%
2023-08-09	55.15	55.37	54.41	55.09	35.99	qfq	3,032,105	166,382,206	0.00%
2023-08-08	54.44	55.50	53.66	55.09	35.99	qfq	5,131,384	280,538,323	1.18%
2023-08-07	54.01	55.20	53.93	54.45	35.57	qfq	5,301,385	289,944,005	0.81%
2023-08-04	54.54	54.90	53.34	54.01	35.28	qfq	5,792,271	312,264,277	-0.64%
2023-08-03	51.30	54.88	51.11	54.36	35.51	qfq	9,805,470	523,437,344	5.96%
2023-08-02	50.60	51.60	50.60	51.30	33.51	qfq	5,861,314	300,037,021	1.42%
2023-08-01	50.19	51.25	49.80	50.58	33.04	qfq	6,257,670	315,716,461	0.78%
2023-07-31	47.97	50.81	47.66	50.19	32.78	qfq	11,016,850	550,453,556	3.91%
2023-07-28	47.59	48.40	47.11	48.30	31.55	qfq	4,855,391	232,566,620	1.05%
2023-07-27	49.00	49.46	47.71	47.80	31.22	qfq	5,463,517	264,706,703	-2.85%
2023-07-26	49.40	49.45	48.86	49.20	32.14	qfq	3,054,504	149,952,596	-0.49%
2023-07-25	48.75	49.52	48.52	49.44	32.29	qfq	3,985,501	195,968,918	2.57%
2023-07-24	49.00	49.15	48.01	48.20	31.48	qfq	4,143,260	200,701,689	-2.21%
2023-07-21	49.30	50.13	49.10	49.29	32.20	qfq	3,688,627	182,718,116	-0.36%
2023-07-20	50.25	51.28	49.46	49.47	32.31	qfq	4,900,975	246,563,707	-1.43%
2023-07-19	51.37	51.39	50.00	50.19	32.78	qfq	4,849,816	244,210,691	-2.30%
2023-07-18	50.97	52.18	50.50	51.37	33.56	qfq	4,740,803	242,772,307	0.77%
2023-07-17	52.01	52.01	50.63	50.98	33.30	qfq	4,298,257	219,697,728	-2.45%