SECURITY DETAIL · RAW DATA

虹软科技688088.SH

ASSECNYSTOCK

最近收盘价31.902026-07-17

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）8,963,011

成交额（元）298,500,729

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
2026-06-18	2026-06-26	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-16	2025-09-24	cash_dividend	0.22	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-13	2025-06-23	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-19	2024-09-25	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-06	cash_dividend	0.22	—	—	—	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	33.70	34.71	31.85	31.90	31.90	qfq	8,963,011	298,500,729	-6.23%
2026-07-16	33.99	35.45	33.68	34.02	34.02	qfq	7,660,371	263,443,737	2.16%
2026-07-15	33.05	33.78	32.65	33.30	33.30	qfq	5,222,112	173,523,396	1.06%
2026-07-14	34.29	34.60	32.36	32.95	32.95	qfq	7,274,004	240,769,495	-3.34%
2026-07-13	35.46	35.97	34.06	34.09	34.09	qfq	7,645,886	266,254,010	-4.67%
2026-07-10	35.05	37.67	34.78	35.76	35.76	qfq	10,128,540	368,359,112	2.03%
2026-07-09	34.70	35.24	33.90	35.05	35.05	qfq	6,374,687	220,660,947	0.78%
2026-07-08	33.99	34.99	33.42	34.78	34.78	qfq	6,459,234	222,072,868	2.60%
2026-07-07	34.99	35.19	33.65	33.90	33.90	qfq	4,637,097	159,153,006	-2.02%
2026-07-06	36.05	36.40	34.50	34.60	34.60	qfq	7,042,016	247,477,855	-4.02%
2026-07-03	35.66	37.08	35.21	36.05	36.05	qfq	8,159,214	295,052,054	2.39%
2026-07-02	36.14	36.45	35.11	35.21	35.21	qfq	7,043,209	252,495,847	-1.79%
2026-07-01	35.54	36.47	35.15	35.85	35.85	qfq	7,131,490	255,616,205	0.84%
2026-06-30	34.13	36.32	33.97	35.55	35.55	qfq	7,605,212	270,010,884	4.28%
2026-06-29	33.76	35.39	33.60	34.09	34.09	qfq	8,105,298	277,374,161	2.13%
2026-06-26	34.57	34.70	33.33	33.38	33.38	qfq	6,960,544	235,484,143	-4.68%
2026-06-25	36.81	36.81	34.50	35.02	34.92	qfq	7,985,955	281,197,362	-4.03%
2026-06-24	36.80	37.11	36.05	36.49	36.39	qfq	5,420,779	198,109,597	-1.03%
2026-06-23	38.14	38.15	36.65	36.87	36.76	qfq	5,775,155	215,254,101	-2.90%
2026-06-22	38.10	38.38	36.53	37.97	37.86	qfq	8,021,870	300,508,735	-0.21%
2026-06-18	37.60	38.37	37.30	38.05	37.94	qfq	6,480,380	245,787,073	0.55%
2026-06-17	36.71	37.92	36.27	37.84	37.73	qfq	6,836,831	255,717,163	1.47%
2026-06-16	36.38	37.69	35.72	37.29	37.18	qfq	8,448,134	310,670,402	2.50%
2026-06-15	35.77	36.55	35.75	36.38	36.28	qfq	6,720,216	243,532,529	2.08%
2026-06-12	36.10	37.43	35.18	35.64	35.54	qfq	10,393,329	375,018,928	-0.06%
2026-06-11	37.42	37.76	35.22	35.66	35.56	qfq	9,677,529	349,159,235	-6.06%
2026-06-10	39.00	40.05	37.35	37.96	37.85	qfq	8,218,569	315,742,395	-4.09%
2026-06-09	39.27	39.86	37.70	39.58	39.47	qfq	9,777,589	379,680,238	0.71%
2026-06-08	36.27	40.17	36.15	39.30	39.19	qfq	11,699,968	452,965,158	5.05%
2026-06-05	37.20	38.30	36.23	37.41	37.30	qfq	7,001,085	260,504,480	0.94%
2026-06-04	38.28	38.28	36.66	37.06	36.95	qfq	7,777,088	290,052,578	-3.49%
2026-06-03	39.41	39.89	38.14	38.40	38.29	qfq	7,146,265	278,738,532	-2.56%
2026-06-02	40.60	40.97	39.31	39.41	39.30	qfq	6,328,409	252,746,748	-2.18%
2026-06-01	39.54	41.57	39.50	40.29	40.17	qfq	8,626,279	351,236,668	2.49%
2026-05-29	42.15	42.60	39.11	39.31	39.20	qfq	10,486,382	422,483,404	-6.74%
2026-05-28	43.06	43.06	40.33	42.15	42.03	qfq	11,281,063	468,372,999	-1.93%
2026-05-27	43.80	44.88	42.85	42.98	42.86	qfq	9,017,831	395,080,905	-1.89%
2026-05-26	43.50	44.69	42.62	43.81	43.68	qfq	9,436,405	411,073,383	-0.41%
2026-05-25	44.70	44.95	43.53	43.99	43.86	qfq	8,981,920	394,863,096	-1.28%
2026-05-22	44.34	44.80	43.08	44.56	44.43	qfq	9,907,480	436,560,595	1.76%
2026-05-21	45.21	46.29	43.75	43.79	43.66	qfq	12,572,136	567,824,263	-2.62%
2026-05-20	45.17	46.46	44.73	44.97	44.84	qfq	11,996,761	544,306,865	-1.51%
2026-05-19	44.42	45.66	44.01	45.66	45.53	qfq	12,374,787	557,100,121	3.40%
2026-05-18	42.65	44.60	42.50	44.16	44.03	qfq	9,964,076	437,444,369	3.25%
2026-05-15	42.40	44.08	42.36	42.77	42.65	qfq	8,230,012	354,845,698	1.09%
2026-05-14	44.20	44.44	42.31	42.31	42.19	qfq	8,947,230	383,614,022	-3.64%
2026-05-13	42.35	44.02	41.95	43.91	43.78	qfq	8,467,650	364,523,150	3.12%
2026-05-12	43.70	43.91	42.45	42.58	42.46	qfq	8,231,984	352,945,457	-3.01%
2026-05-11	44.16	44.33	43.30	43.90	43.77	qfq	9,530,936	417,314,162	0.05%
2026-05-08	43.89	44.69	43.66	43.88	43.75	qfq	7,980,650	352,316,117	-0.25%
2026-05-07	43.28	44.21	42.61	43.99	43.86	qfq	8,698,996	377,604,713	1.88%
2026-05-06	42.97	43.65	42.88	43.18	43.06	qfq	10,725,567	464,707,980	1.36%
2026-04-30	40.39	43.00	40.38	42.60	42.48	qfq	11,906,216	499,127,670	4.98%
2026-04-29	39.59	40.66	39.51	40.58	40.46	qfq	5,295,145	213,799,278	1.88%
2026-04-28	41.25	41.25	39.58	39.83	39.72	qfq	7,176,244	288,102,058	-3.56%
2026-04-27	40.54	41.69	40.12	41.30	41.18	qfq	6,596,117	271,236,293	1.98%
2026-04-24	40.78	40.88	39.78	40.50	40.38	qfq	5,693,876	229,764,584	-0.69%
2026-04-23	41.51	41.92	40.49	40.78	40.66	qfq	6,553,563	269,171,390	-2.07%
2026-04-22	40.65	41.71	40.33	41.64	41.52	qfq	7,105,708	292,339,389	2.21%
2026-04-21	41.61	41.66	39.97	40.74	40.62	qfq	9,708,267	392,472,297	-3.18%
2026-04-20	41.70	42.31	41.55	42.08	41.96	qfq	6,869,477	287,816,600	1.23%
2026-04-17	41.75	41.97	41.50	41.57	41.45	qfq	4,777,445	199,108,425	-1.17%
2026-04-16	41.43	42.08	41.27	42.06	41.94	qfq	4,980,025	208,185,207	2.41%
2026-04-15	41.88	42.10	41.01	41.07	40.95	qfq	4,385,687	182,382,886	-1.32%
2026-04-14	41.29	41.98	41.13	41.62	41.50	qfq	4,967,983	206,418,645	2.16%
2026-04-13	40.27	41.14	40.13	40.74	40.62	qfq	4,585,172	186,873,651	0.54%
2026-04-10	40.51	41.23	40.47	40.52	40.40	qfq	4,143,887	169,404,321	1.00%
2026-04-09	40.66	40.96	40.00	40.12	40.01	qfq	5,105,063	206,234,234	-2.83%
2026-04-08	39.48	41.35	39.48	41.29	41.17	qfq	7,213,750	292,258,364	7.86%
2026-04-07	38.87	38.98	38.13	38.28	38.17	qfq	2,959,072	114,045,065	-0.13%
2026-04-03	38.60	38.78	38.00	38.33	38.22	qfq	2,985,283	114,717,174	-0.08%
2026-04-02	39.21	39.29	38.12	38.36	38.25	qfq	4,014,003	155,024,686	-2.66%
2026-04-01	39.25	39.60	38.86	39.41	39.30	qfq	4,777,656	187,431,098	2.66%
2026-03-31	38.65	39.33	38.30	38.39	38.28	qfq	4,104,727	159,383,016	-0.95%
2026-03-30	38.40	38.83	37.92	38.76	38.65	qfq	4,441,604	170,790,907	-1.27%
2026-03-27	37.98	39.46	37.85	39.26	39.15	qfq	4,584,127	178,123,133	2.00%
2026-03-26	39.75	39.85	38.33	38.49	38.38	qfq	4,581,039	178,506,800	-3.12%
2026-03-25	39.32	40.57	39.32	39.73	39.62	qfq	5,013,207	200,236,355	1.17%
2026-03-24	39.44	39.50	38.18	39.27	39.16	qfq	7,248,259	281,307,587	1.21%
2026-03-23	41.50	41.60	38.00	38.80	38.69	qfq	10,939,782	434,498,102	-7.38%
2026-03-20	43.25	43.79	41.89	41.89	41.77	qfq	5,136,277	219,329,834	-3.19%
2026-03-19	43.75	44.00	43.13	43.27	43.15	qfq	4,017,332	174,990,410	-2.41%
2026-03-18	44.21	44.59	43.78	44.34	44.21	qfq	3,708,263	163,971,250	0.86%
2026-03-17	45.16	45.35	43.94	43.96	43.83	qfq	3,968,316	176,894,511	-2.74%
2026-03-16	44.59	45.23	43.91	45.20	45.07	qfq	3,797,072	169,157,320	1.19%
2026-03-13	44.85	45.50	44.41	44.67	44.54	qfq	3,956,878	177,751,557	-1.06%
2026-03-12	45.56	46.10	44.91	45.15	45.02	qfq	3,757,640	170,530,022	-1.01%
2026-03-11	46.19	46.38	45.56	45.61	45.48	qfq	4,749,468	217,836,227	-1.23%
2026-03-10	46.60	47.05	46.02	46.18	46.05	qfq	6,085,809	282,428,407	0.41%
2026-03-09	44.51	46.12	43.63	45.99	45.86	qfq	7,600,240	339,398,785	1.14%
2026-03-06	44.55	45.65	44.50	45.47	45.34	qfq	5,164,338	233,818,880	1.79%
2026-03-05	44.90	45.66	44.50	44.67	44.54	qfq	6,324,785	285,113,560	1.71%
2026-03-04	44.45	45.28	43.85	43.92	43.79	qfq	6,031,574	268,340,880	-1.85%
2026-03-03	47.21	47.56	44.58	44.75	44.62	qfq	9,596,210	438,959,009	-4.77%
2026-03-02	48.01	48.66	46.81	46.99	46.86	qfq	11,192,733	530,997,038	-4.82%
2026-02-27	48.30	49.74	48.01	49.37	49.23	qfq	8,374,842	411,211,138	2.32%
2026-02-26	48.45	48.99	47.78	48.25	48.11	qfq	8,391,654	405,152,273	1.92%
2026-02-25	47.60	47.77	47.09	47.34	47.20	qfq	5,703,074	270,523,444	0.13%
2026-02-24	50.08	50.20	47.16	47.28	47.14	qfq	10,315,052	492,502,431	-4.48%
2026-02-13	49.60	50.54	49.45	49.50	49.36	qfq	5,648,605	281,913,500	-0.90%
2026-02-12	49.30	50.16	49.10	49.95	49.81	qfq	6,549,845	325,540,707	1.30%
2026-02-11	50.07	50.37	49.23	49.31	49.17	qfq	5,588,339	277,652,338	-1.54%
2026-02-10	48.90	50.88	48.80	50.08	49.94	qfq	10,269,038	512,067,326	2.83%
2026-02-09	48.50	48.98	47.99	48.70	48.56	qfq	6,743,141	327,216,477	2.50%
2026-02-06	47.79	48.36	47.11	47.51	47.37	qfq	5,197,052	248,529,648	-1.31%
2026-02-05	48.00	48.69	47.71	48.14	48.00	qfq	5,415,943	260,578,081	-0.74%
2026-02-04	49.51	49.51	47.53	48.50	48.36	qfq	9,039,096	436,369,595	-2.83%
2026-02-03	49.52	49.95	48.50	49.91	49.77	qfq	7,121,580	351,678,517	2.23%
2026-02-02	50.90	51.30	48.78	48.82	48.68	qfq	7,815,983	390,225,543	-4.39%
2026-01-30	51.89	52.13	50.20	51.06	50.91	qfq	7,605,045	387,991,214	-2.26%
2026-01-29	52.60	54.40	51.81	52.24	52.09	qfq	8,888,966	473,353,878	-1.28%
2026-01-28	53.50	54.10	52.50	52.92	52.77	qfq	8,044,520	428,487,253	-1.64%
2026-01-27	53.20	53.99	51.70	53.80	53.65	qfq	9,588,791	506,705,060	1.53%
2026-01-26	56.07	56.30	52.43	52.99	52.84	qfq	15,774,628	845,719,632	-4.95%
2026-01-23	55.00	56.18	54.64	55.75	55.59	qfq	8,316,888	462,757,561	2.07%
2026-01-22	55.24	55.87	54.11	54.62	54.46	qfq	7,253,248	397,959,852	-0.56%
2026-01-21	53.89	56.47	53.65	54.93	54.77	qfq	9,747,240	538,618,355	1.35%
2026-01-20	55.91	56.47	53.49	54.20	54.05	qfq	9,837,350	537,382,169	-2.66%
2026-01-19	57.83	57.83	55.59	55.68	55.52	qfq	13,493,013	761,412,030	-4.71%
2026-01-16	58.92	60.35	57.61	58.43	58.26	qfq	14,070,187	825,000,708	-0.83%
2026-01-15	58.58	61.16	57.70	58.92	58.75	qfq	21,009,707	1,245,541,326	0.53%
2026-01-14	56.09	61.50	56.09	58.61	58.44	qfq	28,658,294	1,701,260,378	4.44%
2026-01-13	59.49	59.50	55.98	56.12	55.96	qfq	18,823,727	1,085,751,924	-5.66%
2026-01-12	55.99	59.53	55.38	59.49	59.32	qfq	21,496,516	1,230,867,912	9.60%
2026-01-09	51.53	54.41	51.30	54.28	54.13	qfq	14,056,381	746,505,756	5.32%
2026-01-08	52.47	52.50	51.18	51.54	51.39	qfq	10,303,874	534,300,952	-1.60%
2026-01-07	53.00	53.20	51.79	52.38	52.23	qfq	9,222,484	482,799,106	-1.87%
2026-01-06	52.07	53.57	51.31	53.38	53.23	qfq	11,756,513	617,385,179	3.03%
2026-01-05	50.00	52.03	49.55	51.81	51.66	qfq	11,664,641	595,114,973	4.67%
2025-12-31	48.51	50.24	47.85	49.50	49.36	qfq	9,998,858	492,040,584	3.08%
2025-12-30	47.69	48.45	47.60	48.02	47.88	qfq	4,648,969	223,578,436	0.71%
2025-12-29	48.38	48.71	47.50	47.68	47.54	qfq	4,882,128	233,862,905	-0.85%
2025-12-26	48.60	49.10	48.04	48.09	47.95	qfq	4,837,061	234,677,601	-1.21%
2025-12-25	47.49	49.00	47.28	48.68	48.54	qfq	5,401,525	260,424,677	2.53%
2025-12-24	47.48	48.08	47.04	47.48	47.34	qfq	5,132,012	243,777,945	0.44%
2025-12-23	47.97	48.40	47.07	47.27	47.14	qfq	4,182,177	198,940,707	-1.56%
2025-12-22	46.75	48.77	46.75	48.02	47.88	qfq	7,585,753	364,482,182	3.16%
2025-12-19	47.13	47.86	46.41	46.55	46.42	qfq	4,059,770	191,212,121	-1.08%
2025-12-18	47.60	47.81	47.03	47.06	46.93	qfq	2,989,539	141,701,357	-1.90%
2025-12-17	46.19	48.08	46.12	47.97	47.83	qfq	4,298,052	203,203,843	3.27%
2025-12-16	48.06	48.34	46.38	46.45	46.32	qfq	3,831,802	179,943,297	-1.86%
2025-12-15	48.20	48.29	47.33	47.33	47.19	qfq	4,255,756	202,954,870	-2.61%
2025-12-12	47.00	48.95	46.51	48.60	48.46	qfq	6,321,918	303,479,224	3.76%
2025-12-11	48.10	48.28	46.80	46.84	46.71	qfq	4,198,328	199,322,755	-2.17%
2025-12-10	48.05	48.20	47.36	47.88	47.74	qfq	3,485,062	166,450,577	-0.44%
2025-12-09	48.17	49.08	48.07	48.09	47.95	qfq	4,219,851	204,706,035	-0.64%
2025-12-08	47.97	48.80	47.97	48.40	48.26	qfq	5,228,922	253,017,471	0.29%
2025-12-05	48.51	48.97	47.77	48.26	48.12	qfq	4,636,730	223,803,876	-0.49%
2025-12-04	48.25	48.58	47.31	48.50	48.36	qfq	3,821,637	183,705,311	0.52%
2025-12-03	49.99	50.23	48.04	48.25	48.11	qfq	5,824,992	284,252,454	-3.17%
2025-12-02	50.30	51.20	49.75	49.83	49.69	qfq	5,446,279	274,326,714	-1.72%
2025-12-01	48.61	50.83	48.12	50.70	50.56	qfq	9,186,016	458,941,623	3.96%
2025-11-28	49.00	49.60	47.87	48.77	48.63	qfq	9,694,594	473,477,071	3.70%
2025-11-27	47.75	48.19	46.97	47.03	46.90	qfq	4,898,917	232,877,797	-1.01%
2025-11-26	48.21	48.59	47.45	47.51	47.37	qfq	5,544,467	266,020,122	-1.84%
2025-11-25	48.56	49.36	48.00	48.40	48.26	qfq	9,302,343	452,351,253	0.37%
2025-11-24	45.97	48.75	44.31	48.22	48.08	qfq	12,189,525	569,324,032	5.63%
2025-11-21	44.82	46.20	44.66	45.65	45.52	qfq	7,803,166	354,620,667	0.95%
2025-11-20	46.03	46.26	45.08	45.22	45.09	qfq	4,039,350	183,609,923	-1.14%
2025-11-19	46.44	46.44	45.63	45.74	45.61	qfq	4,434,722	203,978,854	-1.12%
2025-11-18	45.80	46.94	45.20	46.26	46.13	qfq	6,754,895	312,613,643	0.89%
2025-11-17	45.36	46.14	45.24	45.85	45.72	qfq	5,906,616	270,495,321	1.08%
2025-11-14	45.81	46.65	45.36	45.36	45.23	qfq	4,831,117	222,273,003	-1.22%
2025-11-13	45.15	46.30	44.89	45.92	45.79	qfq	8,234,099	377,618,096	2.48%
2025-11-12	48.78	49.00	44.38	44.81	44.68	qfq	17,444,941	797,087,803	-8.83%
2025-11-11	51.00	51.30	49.14	49.15	49.01	qfq	4,671,259	233,128,088	-3.23%
2025-11-10	51.12	51.99	50.39	50.79	50.64	qfq	4,154,425	211,681,159	-0.22%
2025-11-07	51.04	51.40	50.40	50.90	50.75	qfq	2,919,817	148,563,522	-1.24%
2025-11-06	51.00	51.80	50.49	51.54	51.39	qfq	3,534,171	181,206,511	1.36%
2025-11-05	50.91	51.70	50.01	50.85	50.70	qfq	4,569,013	231,393,335	-1.78%
2025-11-04	52.82	52.90	51.21	51.77	51.62	qfq	4,633,366	240,603,068	-2.69%
2025-11-03	54.26	54.26	52.30	53.20	53.05	qfq	6,370,930	338,559,445	-0.62%
2025-10-31	52.88	54.88	52.50	53.53	53.38	qfq	7,803,520	421,804,972	1.50%
2025-10-30	53.88	54.11	52.71	52.74	52.59	qfq	5,401,846	288,466,010	-1.88%
2025-10-29	54.01	54.01	52.90	53.75	53.60	qfq	5,457,761	291,696,101	-0.48%
2025-10-28	53.36	55.47	53.02	54.01	53.86	qfq	8,780,165	479,830,643	1.37%
2025-10-27	53.71	54.29	52.32	53.28	53.13	qfq	9,442,332	503,114,701	1.97%
2025-10-24	50.00	52.29	50.00	52.25	52.10	qfq	7,533,450	389,620,086	5.11%
2025-10-23	49.83	50.06	48.83	49.71	49.57	qfq	4,073,275	200,522,639	-0.56%
2025-10-22	49.51	50.79	49.24	49.99	49.85	qfq	4,414,265	220,899,150	0.50%
2025-10-21	49.42	50.14	49.10	49.74	49.60	qfq	4,903,987	243,672,211	1.37%
2025-10-20	49.32	50.25	48.75	49.07	48.93	qfq	5,311,170	262,927,323	0.53%
2025-10-17	50.52	51.19	48.58	48.81	48.67	qfq	7,171,483	355,037,777	-3.94%
2025-10-16	52.00	52.00	50.55	50.81	50.66	qfq	5,243,027	268,067,728	-2.48%
2025-10-15	51.18	52.26	50.72	52.10	51.95	qfq	6,309,491	326,178,487	2.42%
2025-10-14	56.41	56.55	50.50	50.87	50.72	qfq	13,913,836	737,953,216	-8.59%
2025-10-13	54.70	56.80	53.60	55.65	55.49	qfq	8,669,178	483,058,668	-2.57%
2025-10-10	61.85	62.00	56.91	57.12	56.96	qfq	15,496,872	907,691,712	-8.56%
2025-10-09	61.95	63.18	60.56	62.47	62.29	qfq	16,098,179	995,844,955	5.35%
2025-09-30	57.75	60.58	57.70	59.30	59.13	qfq	10,008,865	595,421,292	3.67%
2025-09-29	56.85	58.00	56.07	57.20	57.04	qfq	8,566,636	487,852,305	0.60%
2025-09-26	59.00	59.49	56.85	56.86	56.70	qfq	8,371,778	484,800,615	-4.11%
2025-09-25	59.58	60.79	58.66	59.30	59.13	qfq	9,684,346	577,695,996	0.00%
2025-09-24	56.10	59.50	56.10	59.30	59.13	qfq	10,722,278	624,626,379	5.22%
2025-09-23	58.60	59.22	54.88	56.36	55.98	qfq	11,528,328	652,152,802	-4.15%
2025-09-22	58.41	59.35	57.52	58.80	58.40	qfq	8,805,319	514,833,597	0.68%
2025-09-19	60.44	62.58	58.27	58.40	58.01	qfq	14,469,903	867,604,122	-4.75%
2025-09-18	60.55	64.27	60.19	61.31	60.90	qfq	18,387,173	1,134,551,057	2.66%
2025-09-17	59.01	61.10	58.58	59.72	59.32	qfq	8,160,381	489,356,652	0.74%
2025-09-16	58.51	59.83	58.05	59.28	58.88	qfq	7,579,757	446,835,128	1.42%
2025-09-15	59.85	60.66	58.35	58.45	58.06	qfq	9,814,114	581,555,136	-3.05%
2025-09-12	62.14	63.66	60.09	60.29	59.88	qfq	12,264,925	755,235,569	-2.95%
2025-09-11	59.51	63.86	58.91	62.12	61.70	qfq	11,316,215	694,785,742	3.43%
2025-09-10	59.05	62.13	58.82	60.06	59.65	qfq	8,987,658	544,052,099	1.20%
2025-09-09	60.98	64.10	59.35	59.35	58.95	qfq	11,570,396	711,787,923	-2.67%
2025-09-08	61.90	61.95	59.25	60.98	60.57	qfq	11,151,229	678,101,144	-1.01%
2025-09-05	55.81	61.60	54.20	61.60	61.18	qfq	16,505,634	957,630,874	10.79%
2025-09-04	57.52	59.56	54.50	55.60	55.23	qfq	17,287,475	987,652,119	-4.14%
2025-09-03	58.00	59.85	57.00	58.00	57.61	qfq	16,538,849	966,783,809	0.07%
2025-09-02	60.11	60.44	56.75	57.96	57.57	qfq	24,312,111	1,414,889,365	-5.83%
2025-09-01	58.00	65.88	55.55	61.55	61.13	qfq	32,856,162	1,952,827,320	9.42%
2025-08-29	54.80	56.98	52.60	56.25	55.87	qfq	18,165,433	985,424,746	2.33%
2025-08-28	53.61	54.97	52.70	54.97	54.60	qfq	14,412,551	776,375,425	3.13%
2025-08-27	53.74	56.56	53.30	53.30	52.94	qfq	17,222,329	942,688,567	1.06%
2025-08-26	52.99	54.09	52.50	52.74	52.38	qfq	9,697,842	516,764,111	-1.01%
2025-08-25	53.63	54.40	52.75	53.28	52.92	qfq	12,474,274	667,480,576	0.15%
2025-08-22	51.38	53.20	51.17	53.20	52.84	qfq	11,492,187	604,578,866	3.97%
2025-08-21	52.05	52.90	50.75	51.17	50.82	qfq	7,818,599	403,640,628	-1.63%
2025-08-20	52.14	52.15	50.69	52.02	51.67	qfq	8,749,424	448,850,301	-0.25%
2025-08-19	51.98	52.71	50.90	52.15	51.80	qfq	11,602,415	600,873,816	0.38%
2025-08-18	49.22	53.00	49.22	51.95	51.60	qfq	13,424,961	692,719,259	5.98%
2025-08-15	48.08	49.42	48.02	49.02	48.69	qfq	6,914,489	337,026,891	1.72%
2025-08-14	48.76	49.08	47.91	48.19	47.86	qfq	6,381,814	309,628,361	-1.21%
2025-08-13	48.95	49.57	48.50	48.78	48.45	qfq	6,514,069	318,539,026	-0.31%
2025-08-12	48.90	48.98	48.00	48.93	48.60	qfq	4,857,506	235,943,281	-0.04%
2025-08-11	47.75	49.30	47.75	48.95	48.62	qfq	5,533,119	270,148,242	1.58%
2025-08-08	50.00	50.26	47.83	48.19	47.86	qfq	11,560,763	560,681,797	-5.16%
2025-08-07	51.46	52.48	50.56	50.81	50.47	qfq	7,298,444	374,275,251	-1.26%
2025-08-06	49.97	51.88	49.15	51.46	51.11	qfq	9,396,718	476,605,492	3.21%
2025-08-05	50.21	50.39	49.20	49.86	49.52	qfq	7,856,603	390,653,356	-0.32%
2025-08-04	49.41	50.63	49.29	50.02	49.68	qfq	7,036,443	350,606,154	0.20%
2025-08-01	51.00	51.29	48.11	49.92	49.58	qfq	11,058,299	548,288,925	1.05%
2025-07-31	48.41	51.48	48.41	49.40	49.07	qfq	12,361,575	615,467,773	2.00%
2025-07-30	48.49	49.82	47.91	48.43	48.10	qfq	7,570,964	368,816,715	0.06%
2025-07-29	48.15	48.94	47.66	48.40	48.07	qfq	6,307,088	305,246,680	0.08%
2025-07-28	48.64	48.70	47.77	48.36	48.03	qfq	6,894,129	332,148,907	0.42%
2025-07-25	45.50	48.37	45.46	48.16	47.84	qfq	11,764,039	556,797,667	5.87%
2025-07-24	45.28	45.73	45.01	45.49	45.18	qfq	5,496,821	249,324,807	0.78%
2025-07-23	45.22	45.96	45.09	45.14	44.84	qfq	5,209,106	236,808,895	-0.73%
2025-07-22	46.19	46.25	45.30	45.47	45.16	qfq	4,257,129	194,743,807	-1.32%
2025-07-21	45.91	46.78	45.82	46.08	45.77	qfq	4,235,534	195,821,672	0.37%
2025-07-18	46.77	47.14	45.89	45.91	45.60	qfq	6,043,564	280,280,298	-1.61%
2025-07-17	46.50	47.00	46.11	46.66	46.35	qfq	3,907,111	182,191,005	-0.09%
2025-07-16	47.67	48.39	46.65	46.70	46.39	qfq	8,167,468	388,842,108	-1.44%
2025-07-15	46.99	47.61	46.82	47.38	47.06	qfq	4,898,260	231,261,117	1.02%
2025-07-14	47.75	47.91	46.75	46.90	46.58	qfq	3,078,405	144,823,498	-1.78%
2025-07-11	46.73	48.20	46.65	47.75	47.43	qfq	4,463,326	212,926,801	1.83%
2025-07-10	46.54	47.19	46.31	46.89	46.57	qfq	2,761,600	129,454,572	0.67%
2025-07-09	47.05	47.15	46.50	46.58	46.27	qfq	2,979,089	139,332,612	-0.70%
2025-07-08	46.40	47.20	46.39	46.91	46.59	qfq	2,743,346	128,699,885	0.88%
2025-07-07	47.45	47.76	46.29	46.50	46.19	qfq	3,642,048	170,357,505	-2.66%
2025-07-04	47.40	48.09	47.16	47.77	47.45	qfq	3,405,877	161,988,283	0.21%
2025-07-03	47.50	47.87	47.10	47.67	47.35	qfq	2,679,381	127,391,758	0.80%
2025-07-02	48.22	48.26	47.09	47.29	46.97	qfq	3,570,610	169,384,299	-2.51%
2025-07-01	48.08	49.18	47.43	48.51	48.18	qfq	4,099,116	197,455,929	0.54%
2025-06-30	47.11	48.55	46.90	48.25	47.92	qfq	5,450,672	260,251,039	2.49%
2025-06-27	47.08	47.79	46.64	47.08	46.76	qfq	4,483,362	212,249,882	0.43%
2025-06-26	48.00	48.25	46.80	46.88	46.56	qfq	4,423,333	210,133,876	-1.99%
2025-06-25	46.74	48.00	46.33	47.83	47.51	qfq	6,398,668	302,117,226	2.53%
2025-06-24	44.29	46.87	44.29	46.65	46.34	qfq	6,182,630	282,991,953	6.02%
2025-06-23	44.08	44.89	43.38	44.00	43.70	qfq	2,775,623	122,892,049	-1.28%
2025-06-20	45.29	45.68	44.54	44.57	44.02	qfq	2,534,435	114,003,184	-1.59%
2025-06-19	45.26	46.32	45.14	45.29	44.73	qfq	3,968,692	180,859,062	0.42%
2025-06-18	45.57	45.88	44.81	45.10	44.54	qfq	2,908,076	131,485,343	-1.23%
2025-06-17	45.38	46.59	45.22	45.66	45.10	qfq	4,072,196	187,127,216	0.62%
2025-06-16	45.24	45.80	44.58	45.38	44.82	qfq	3,302,855	149,110,385	0.33%
2025-06-13	45.56	45.57	44.40	45.23	44.67	qfq	5,664,217	255,196,702	-1.70%
2025-06-12	46.14	46.23	45.45	46.01	45.44	qfq	3,757,391	172,260,507	-0.15%
2025-06-11	44.99	46.54	44.60	46.08	45.51	qfq	5,465,226	250,621,996	3.11%
2025-06-10	46.03	46.31	44.30	44.69	44.14	qfq	4,726,614	213,413,508	-2.76%
2025-06-09	44.98	46.35	44.40	45.96	45.39	qfq	5,791,650	265,416,703	2.91%
2025-06-06	44.77	45.49	44.24	44.66	44.11	qfq	3,437,264	153,991,804	0.02%
2025-06-05	43.51	44.80	43.05	44.65	44.10	qfq	4,658,157	205,353,367	2.69%
2025-06-04	43.24	44.30	42.91	43.48	42.94	qfq	4,101,651	178,506,286	0.69%
2025-06-03	42.81	43.75	42.71	43.18	42.65	qfq	3,387,500	146,885,969	0.42%
2025-05-30	43.73	43.73	42.66	43.00	42.47	qfq	2,865,471	123,491,814	-1.69%
2025-05-29	43.00	43.90	42.50	43.74	43.20	qfq	3,125,024	136,080,746	1.93%
2025-05-28	42.97	43.56	42.55	42.91	42.38	qfq	2,780,443	119,742,960	0.49%
2025-05-27	43.88	43.89	42.42	42.70	42.17	qfq	2,808,035	120,359,521	-2.20%
2025-05-26	43.58	44.15	43.25	43.66	43.12	qfq	2,994,718	130,634,034	-0.09%
2025-05-23	44.88	45.39	43.61	43.70	43.16	qfq	4,559,608	202,879,024	-2.04%
2025-05-22	43.94	45.45	43.80	44.61	44.06	qfq	4,850,808	217,443,441	1.16%
2025-05-21	44.10	44.28	43.50	44.10	43.56	qfq	2,654,877	116,634,174	0.48%
2025-05-20	43.90	44.55	43.36	43.89	43.35	qfq	3,713,338	163,633,653	-0.02%
2025-05-19	45.35	45.60	43.30	43.90	43.36	qfq	6,535,065	286,974,945	-3.73%
2025-05-16	44.09	46.64	43.80	45.60	45.04	qfq	5,984,959	270,898,305	3.10%
2025-05-15	45.94	46.07	44.07	44.23	43.69	qfq	3,487,404	155,837,217	-3.60%
2025-05-14	45.85	46.48	45.40	45.88	45.32	qfq	4,172,504	191,452,131	0.57%
2025-05-13	46.13	46.74	45.50	45.62	45.06	qfq	5,593,952	257,538,487	0.04%
2025-05-12	45.46	46.00	44.10	45.60	45.04	qfq	5,979,533	270,433,116	-0.57%
2025-05-09	46.60	46.74	45.66	45.86	45.30	qfq	3,590,216	164,977,756	-1.59%
2025-05-08	47.28	47.56	46.51	46.60	46.03	qfq	5,242,008	245,946,371	-1.48%
2025-05-07	47.80	48.20	46.78	47.30	46.72	qfq	6,475,938	306,364,247	0.06%
2025-05-06	45.30	47.70	45.30	47.27	46.69	qfq	9,222,113	434,646,527	4.35%
2025-04-30	44.20	46.10	44.07	45.30	44.74	qfq	6,116,081	277,787,627	2.79%
2025-04-29	43.70	45.00	43.38	44.07	43.53	qfq	6,291,724	278,796,239	0.62%
2025-04-28	42.63	44.30	42.51	43.80	43.26	qfq	6,678,948	291,144,843	2.72%
2025-04-25	42.63	43.10	42.19	42.64	42.12	qfq	3,695,426	157,804,329	0.09%
2025-04-24	43.92	43.96	42.40	42.60	42.08	qfq	4,889,956	210,131,754	-3.25%
2025-04-23	43.88	44.59	43.16	44.03	43.49	qfq	5,722,811	251,388,407	1.55%
2025-04-22	44.54	44.86	43.30	43.36	42.83	qfq	5,508,052	241,403,985	-2.63%
2025-04-21	42.25	44.78	41.96	44.53	43.98	qfq	7,397,902	322,227,309	5.05%
2025-04-18	42.78	43.13	42.10	42.39	41.87	qfq	3,582,630	151,977,839	-0.77%
2025-04-17	41.58	43.49	41.55	42.72	42.19	qfq	6,622,861	284,410,158	2.27%
2025-04-16	41.88	42.99	41.27	41.77	41.26	qfq	5,865,539	246,079,902	-0.29%
2025-04-15	42.41	42.80	41.30	41.89	41.37	qfq	8,951,913	374,863,596	-3.61%
2025-04-14	43.08	44.37	42.80	43.46	42.93	qfq	6,531,868	283,766,394	2.38%
2025-04-11	41.52	43.50	41.36	42.45	41.93	qfq	6,322,325	268,438,654	1.41%
2025-04-10	42.59	43.24	41.51	41.86	41.34	qfq	8,003,873	339,209,109	3.36%
2025-04-09	38.30	41.25	36.37	40.50	40.00	qfq	10,419,796	409,799,662	4.76%
2025-04-08	37.45	40.44	37.45	38.66	38.18	qfq	13,113,594	510,822,952	5.77%
2025-04-07	41.49	43.50	36.55	36.55	36.10	qfq	10,722,163	423,942,758	-20.00%
2025-04-03	46.64	47.13	45.20	45.69	45.13	qfq	5,272,640	242,538,862	-3.06%
2025-04-02	46.44	47.68	46.44	47.13	46.55	qfq	3,979,721	187,324,643	0.88%
2025-04-01	46.55	47.64	46.20	46.72	46.14	qfq	5,246,091	245,562,001	0.21%
2025-03-31	45.39	47.09	44.87	46.62	46.05	qfq	7,247,859	334,608,157	2.06%
2025-03-28	45.51	46.25	45.40	45.68	45.12	qfq	3,433,190	157,077,685	0.37%
2025-03-27	45.15	46.30	44.68	45.51	44.95	qfq	4,096,702	186,442,564	0.35%
2025-03-26	45.41	46.22	45.16	45.35	44.79	qfq	2,933,222	133,974,745	-0.40%
2025-03-25	46.40	46.84	45.27	45.53	44.97	qfq	3,800,817	174,249,384	-2.51%
2025-03-24	46.63	48.13	45.44	46.70	46.13	qfq	5,881,726	273,705,554	-0.47%
2025-03-21	48.06	48.38	46.64	46.92	46.34	qfq	5,544,526	262,383,281	-3.06%
2025-03-20	48.30	49.42	48.30	48.40	47.80	qfq	4,024,015	196,140,202	-0.41%
2025-03-19	48.86	49.15	48.50	48.60	48.00	qfq	4,957,689	241,703,402	-0.53%
2025-03-18	49.45	50.54	48.86	48.86	48.26	qfq	7,899,844	390,852,520	-1.63%
2025-03-17	49.49	49.97	48.14	49.67	49.06	qfq	11,482,453	563,110,990	-3.67%
2025-03-14	50.46	51.96	50.01	51.56	50.93	qfq	5,648,763	288,337,394	2.44%
2025-03-13	53.02	53.08	49.81	50.33	49.71	qfq	8,835,997	450,026,048	-5.75%
2025-03-12	53.55	54.63	52.60	53.40	52.74	qfq	7,283,898	391,240,071	0.75%
2025-03-11	52.00	54.70	51.80	53.00	52.35	qfq	7,941,273	422,410,786	-0.51%
2025-03-10	53.86	53.99	51.68	53.27	52.61	qfq	8,507,668	447,447,061	-0.89%
2025-03-07	53.42	55.88	52.90	53.75	53.09	qfq	11,766,985	640,434,368	0.35%
2025-03-06	50.87	53.80	50.85	53.56	52.90	qfq	12,619,107	662,486,514	6.33%
2025-03-05	49.52	51.07	49.52	50.37	49.75	qfq	6,926,926	347,630,117	1.43%
2025-03-04	48.74	50.34	48.32	49.66	49.05	qfq	6,546,550	324,571,528	1.10%
2025-03-03	48.36	49.74	47.00	49.12	48.52	qfq	11,771,435	574,496,032	2.01%
2025-02-28	53.84	54.39	47.77	48.15	47.56	qfq	19,330,532	967,509,028	-11.49%
2025-02-27	55.21	56.55	53.22	54.40	53.73	qfq	11,602,957	635,951,055	-1.82%
2025-02-26	56.88	57.44	55.00	55.41	54.73	qfq	15,411,526	863,619,139	-0.65%
2025-02-25	51.15	57.68	51.10	55.77	55.08	qfq	18,736,821	1,028,938,690	5.21%
2025-02-24	53.88	53.93	51.70	53.01	52.36	qfq	13,593,234	715,129,779	-1.94%
2025-02-21	52.90	54.47	51.87	54.06	53.39	qfq	15,222,368	812,724,815	3.17%
2025-02-20	52.89	53.18	51.11	52.40	51.76	qfq	13,004,392	680,488,970	0.83%
2025-02-19	49.65	52.58	49.45	51.97	51.33	qfq	16,008,181	821,696,929	4.93%
2025-02-18	51.00	52.11	49.09	49.53	48.92	qfq	14,193,615	714,140,543	-2.81%
2025-02-17	51.40	51.60	50.20	50.96	50.33	qfq	12,587,211	640,366,676	0.22%
2025-02-14	50.50	51.11	49.49	50.85	50.22	qfq	17,318,963	871,436,378	-0.57%
2025-02-13	53.35	53.71	50.45	51.14	50.51	qfq	15,589,261	809,004,687	-2.53%
2025-02-12	52.20	53.18	51.16	52.47	51.82	qfq	12,630,414	660,756,699	-1.00%
2025-02-11	53.71	53.90	51.83	53.00	52.35	qfq	16,743,758	879,065,243	-2.30%
2025-02-10	52.10	56.00	50.69	54.25	53.58	qfq	22,981,323	1,214,316,602	3.73%
2025-02-07	50.17	54.54	50.03	52.30	51.66	qfq	25,457,372	1,332,818,518	3.22%
2025-02-06	52.40	56.37	49.01	50.67	50.05	qfq	28,312,214	1,481,520,410	-5.45%
2025-02-05	50.80	55.22	50.00	53.59	52.93	qfq	18,421,662	978,021,128	8.70%
2025-01-27	51.20	51.84	48.38	49.30	48.69	qfq	14,388,933	710,180,376	-2.38%
2025-01-24	47.75	51.41	47.21	50.50	49.88	qfq	19,403,675	959,583,394	6.07%
2025-01-23	46.46	49.80	45.56	47.61	47.02	qfq	19,244,543	925,388,371	2.50%
2025-01-22	45.93	47.10	45.12	46.45	45.88	qfq	13,466,740	620,929,407	0.87%
2025-01-21	45.30	46.95	44.81	46.05	45.48	qfq	16,546,483	757,497,854	2.42%
2025-01-20	46.22	46.48	44.44	44.96	44.41	qfq	14,641,780	659,855,318	-0.20%
2025-01-17	41.37	45.83	41.00	45.05	44.50	qfq	28,341,024	1,250,369,046	9.88%
2025-01-16	43.00	43.16	40.55	41.00	40.50	qfq	20,900,257	873,041,157	3.98%
2025-01-15	39.90	40.15	39.16	39.43	38.94	qfq	7,738,843	306,537,704	-0.81%
2025-01-14	36.73	39.98	36.14	39.75	39.26	qfq	11,915,951	459,903,689	8.73%
2025-01-13	36.18	37.42	35.50	36.56	36.11	qfq	6,865,539	250,271,759	-0.11%
2025-01-10	37.19	38.59	36.60	36.60	36.15	qfq	8,700,085	326,582,133	-1.72%
2025-01-09	36.80	38.38	36.80	37.24	36.78	qfq	8,367,328	314,352,092	-1.09%
2025-01-08	35.71	39.66	35.39	37.65	37.19	qfq	17,283,255	655,318,329	7.66%
2025-01-07	34.35	35.17	34.25	34.97	34.54	qfq	5,422,137	188,505,275	1.54%
2025-01-06	37.17	37.61	33.98	34.44	34.02	qfq	10,318,977	366,760,745	-7.29%
2025-01-03	38.25	38.78	37.10	37.15	36.69	qfq	9,259,173	350,302,487	-2.77%
2025-01-02	38.10	39.10	37.66	38.21	37.74	qfq	7,982,368	306,487,570	-0.91%
2024-12-31	40.30	40.65	37.96	38.56	38.09	qfq	10,688,032	414,286,623	-4.17%
2024-12-30	39.75	41.43	38.52	40.24	39.74	qfq	9,200,123	371,273,427	1.08%
2024-12-27	41.74	41.95	39.78	39.81	39.32	qfq	10,771,769	439,551,990	-4.76%
2024-12-26	41.41	42.35	40.88	41.80	41.29	qfq	13,939,386	581,127,788	0.75%
2024-12-25	40.00	42.30	39.05	41.49	40.98	qfq	22,128,798	907,804,073	3.72%
2024-12-24	37.87	40.22	36.94	40.00	39.51	qfq	12,671,647	489,048,723	5.68%
2024-12-23	39.15	39.39	37.18	37.85	37.38	qfq	11,323,970	430,399,042	-3.42%
2024-12-20	38.05	40.22	37.90	39.19	38.71	qfq	12,298,798	484,986,021	2.06%
2024-12-19	36.85	38.47	36.70	38.40	37.93	qfq	10,321,856	389,236,541	2.51%
2024-12-18	37.30	37.97	36.24	37.46	37.00	qfq	8,205,175	305,458,156	1.46%
2024-12-17	38.04	38.36	36.75	36.92	36.47	qfq	8,079,305	301,656,422	-3.53%
2024-12-16	39.78	39.80	37.90	38.27	37.80	qfq	11,359,435	438,164,896	-3.48%
2024-12-13	40.51	41.50	39.65	39.65	39.16	qfq	16,350,713	662,802,852	-2.48%
2024-12-12	42.02	42.30	40.21	40.66	40.16	qfq	13,163,840	536,857,921	-2.75%
2024-12-11	40.45	42.25	38.98	41.81	41.30	qfq	21,405,318	862,353,205	1.93%
2024-12-10	38.51	43.55	38.01	41.02	40.52	qfq	25,489,682	1,035,938,772	9.80%
2024-12-09	38.76	38.90	36.71	37.36	36.90	qfq	11,214,299	420,878,945	-1.68%
2024-12-06	37.50	38.83	36.06	38.00	37.53	qfq	14,377,832	539,148,668	3.54%
2024-12-05	34.90	37.39	34.89	36.70	36.25	qfq	14,083,055	516,946,828	4.89%
2024-12-04	36.16	36.45	34.70	34.99	34.56	qfq	6,221,596	220,790,433	-3.26%
2024-12-03	36.60	36.64	35.51	36.17	35.72	qfq	5,681,093	204,614,339	-0.96%
2024-12-02	35.80	37.05	35.45	36.52	36.07	qfq	7,584,018	276,235,810	1.84%
2024-11-29	35.00	36.50	34.00	35.86	35.42	qfq	7,870,293	279,220,292	3.13%
2024-11-28	35.15	35.77	34.65	34.77	34.34	qfq	5,435,717	191,378,075	-1.08%
2024-11-27	33.31	35.17	32.69	35.15	34.72	qfq	7,054,791	238,459,398	5.52%
2024-11-26	34.64	35.25	33.21	33.31	32.90	qfq	7,512,416	256,125,631	-3.84%
2024-11-25	34.60	35.07	33.63	34.64	34.21	qfq	6,373,274	217,910,755	0.09%
2024-11-22	36.17	37.25	34.55	34.61	34.18	qfq	8,761,121	315,724,368	-4.84%
2024-11-21	35.98	37.14	35.71	36.37	35.92	qfq	7,262,024	264,715,497	0.75%
2024-11-20	34.99	36.76	34.68	36.10	35.66	qfq	7,152,570	255,534,509	3.65%
2024-11-19	33.40	35.04	33.30	34.83	34.40	qfq	6,329,612	216,231,825	4.31%
2024-11-18	36.04	36.05	33.00	33.39	32.98	qfq	9,197,386	311,653,927	-6.21%
2024-11-15	36.00	38.18	35.53	35.60	35.16	qfq	10,987,512	406,351,803	-1.96%
2024-11-14	38.59	38.95	36.11	36.31	35.86	qfq	8,754,018	327,146,170	-4.45%
2024-11-13	36.89	38.30	36.63	38.00	37.53	qfq	10,094,220	379,715,434	2.84%
2024-11-12	38.00	38.19	36.51	36.95	36.50	qfq	10,174,124	379,589,623	-2.74%
2024-11-11	35.90	38.58	35.90	37.99	37.52	qfq	12,594,728	475,305,775	4.86%
2024-11-08	36.79	37.23	36.00	36.23	35.78	qfq	9,607,801	351,748,491	1.03%
2024-11-07	34.92	35.86	34.89	35.86	35.42	qfq	7,662,056	271,210,923	1.85%
2024-11-06	35.80	36.20	34.77	35.21	34.78	qfq	9,019,246	320,266,263	-1.07%
2024-11-05	33.45	35.76	33.22	35.59	35.15	qfq	10,253,184	358,751,362	6.30%
2024-11-04	32.39	33.84	32.29	33.48	33.07	qfq	6,410,232	213,629,145	3.24%
2024-11-01	34.61	34.74	32.39	32.43	32.03	qfq	9,499,806	316,368,028	-6.89%
2024-10-31	34.11	35.34	33.38	34.83	34.40	qfq	8,753,996	302,684,087	2.14%
2024-10-30	33.85	34.80	33.58	34.10	33.68	qfq	6,704,976	228,697,910	0.29%
2024-10-29	35.29	35.52	33.91	34.00	33.58	qfq	8,204,721	284,842,128	-3.68%
2024-10-28	34.50	35.35	34.20	35.30	34.87	qfq	6,919,549	241,447,590	2.26%
2024-10-25	34.12	35.00	33.55	34.52	34.10	qfq	6,370,892	218,062,501	2.40%
2024-10-24	33.89	34.27	33.52	33.71	33.30	qfq	5,073,655	171,786,373	-0.85%
2024-10-23	33.92	35.05	33.52	34.00	33.58	qfq	8,720,132	298,993,935	0.27%
2024-10-22	34.50	35.10	33.40	33.91	33.49	qfq	9,302,734	316,383,474	-2.56%
2024-10-21	34.81	36.00	34.25	34.80	34.37	qfq	10,852,078	379,973,211	2.93%
2024-10-18	31.50	35.48	31.02	33.81	33.39	qfq	11,020,831	365,360,253	7.20%
2024-10-17	31.21	32.79	31.21	31.54	31.15	qfq	7,093,579	227,353,036	1.51%
2024-10-16	30.89	31.90	30.60	31.07	30.69	qfq	5,976,988	186,330,861	-1.80%
2024-10-15	32.77	33.40	31.64	31.64	31.25	qfq	7,652,330	249,036,679	-3.77%
2024-10-14	32.38	33.26	30.65	32.88	32.48	qfq	8,296,696	265,468,873	2.85%
2024-10-11	34.13	34.70	31.35	31.97	31.58	qfq	9,017,247	293,971,001	-6.82%
2024-10-10	36.96	37.78	34.19	34.31	33.89	qfq	11,494,240	410,668,284	-7.09%
2024-10-09	39.09	40.32	35.80	36.93	36.48	qfq	14,973,689	576,871,688	-8.68%
2024-10-08	40.44	40.44	37.15	40.44	39.94	qfq	18,265,236	718,298,615	20.00%
2024-09-30	30.10	33.70	30.10	33.70	33.29	qfq	11,397,199	363,196,665	18.33%
2024-09-27	27.28	28.49	26.90	28.48	28.13	qfq	3,913,038	107,888,113	6.55%
2024-09-26	25.10	26.76	25.00	26.73	26.40	qfq	4,745,764	123,009,994	6.11%
2024-09-25	25.52	26.30	25.12	25.19	24.88	qfq	4,239,268	108,777,722	-0.90%
2024-09-24	24.58	25.45	23.97	25.42	24.96	qfq	4,080,221	101,428,692	4.22%
2024-09-23	24.17	24.75	24.07	24.39	23.95	qfq	2,099,663	51,392,291	0.66%
2024-09-20	24.22	24.54	23.98	24.23	23.79	qfq	1,881,782	45,587,422	0.04%
2024-09-19	23.68	24.48	23.43	24.22	23.78	qfq	2,268,299	54,594,372	3.02%
2024-09-18	23.94	23.99	23.18	23.51	23.08	qfq	2,007,157	47,082,110	-1.47%
2024-09-13	24.30	24.43	23.86	23.86	23.43	qfq	1,648,642	39,785,545	-1.69%
2024-09-12	24.43	24.89	24.25	24.27	23.83	qfq	1,792,372	44,016,925	-0.57%
2024-09-11	24.39	24.53	24.15	24.41	23.97	qfq	1,673,245	40,765,210	-0.04%
2024-09-10	23.89	24.77	23.42	24.42	23.98	qfq	2,453,071	58,803,433	2.78%
2024-09-09	23.92	24.14	23.61	23.76	23.33	qfq	1,629,184	38,816,628	-0.83%
2024-09-06	24.80	25.15	23.92	23.96	23.53	qfq	2,245,602	54,416,297	-3.35%
2024-09-05	24.39	25.18	24.39	24.79	24.34	qfq	2,144,265	53,121,915	1.81%
2024-09-04	24.21	24.68	24.05	24.35	23.91	qfq	1,893,061	46,178,272	-0.61%
2024-09-03	23.99	24.88	23.85	24.50	24.06	qfq	2,972,875	72,703,847	1.96%
2024-09-02	25.45	25.45	24.00	24.03	23.59	qfq	4,098,516	100,774,409	-5.09%
2024-08-30	24.66	25.75	24.65	25.32	24.86	qfq	3,214,337	81,681,197	2.72%
2024-08-29	23.96	24.84	23.89	24.65	24.20	qfq	3,030,929	74,111,219	2.88%
2024-08-28	23.78	24.43	23.47	23.96	23.53	qfq	2,155,561	51,540,310	0.76%
2024-08-27	24.18	24.47	23.63	23.78	23.35	qfq	2,346,174	56,161,506	-2.10%
2024-08-26	24.25	24.45	23.95	24.29	23.85	qfq	1,850,044	44,689,086	0.54%
2024-08-23	23.88	24.50	23.86	24.16	23.72	qfq	2,115,125	51,111,989	1.17%
2024-08-22	24.16	24.40	23.77	23.88	23.45	qfq	2,146,615	51,506,266	-1.16%
2024-08-21	24.44	24.68	24.10	24.16	23.72	qfq	1,517,041	36,994,023	-1.19%
2024-08-20	25.02	25.02	24.40	24.45	24.01	qfq	2,021,146	49,649,162	-2.32%
2024-08-19	24.95	25.46	24.82	25.03	24.58	qfq	1,995,814	50,172,296	0.28%
2024-08-16	25.09	25.40	24.88	24.96	24.51	qfq	2,199,389	55,258,727	0.32%
2024-08-15	24.50	25.56	24.25	24.88	24.43	qfq	3,270,887	81,694,899	1.06%
2024-08-14	25.00	25.01	24.47	24.62	24.17	qfq	1,651,726	40,709,971	-0.65%
2024-08-13	24.49	24.87	24.38	24.78	24.33	qfq	1,574,687	38,775,820	1.14%
2024-08-12	24.48	24.78	24.30	24.50	24.06	qfq	1,708,763	41,849,347	-0.97%
2024-08-09	25.12	25.41	24.71	24.74	24.29	qfq	1,896,115	47,389,361	-1.04%
2024-08-08	24.85	25.40	24.21	25.00	24.55	qfq	2,867,511	71,097,019	-0.24%
2024-08-07	25.15	25.40	25.00	25.06	24.61	qfq	2,020,794	50,881,009	-0.24%
2024-08-06	25.50	25.52	24.72	25.12	24.66	qfq	2,655,524	66,482,327	1.45%
2024-08-05	25.78	26.50	24.75	24.76	24.31	qfq	3,831,027	97,615,181	-4.59%
2024-08-02	26.81	26.99	25.91	25.95	25.48	qfq	3,208,728	84,776,541	-4.21%
2024-08-01	27.40	27.66	26.89	27.09	26.60	qfq	2,829,920	76,949,330	-0.59%
2024-07-31	25.52	27.35	25.51	27.25	26.76	qfq	4,594,392	122,737,248	6.24%
2024-07-30	25.42	25.98	25.32	25.65	25.18	qfq	2,113,527	54,241,449	0.27%
2024-07-29	25.58	25.80	25.18	25.58	25.12	qfq	2,135,707	54,595,026	-0.04%
2024-07-26	25.52	26.19	25.50	25.59	25.13	qfq	2,732,104	70,260,403	-0.12%
2024-07-25	25.40	26.19	25.27	25.62	25.16	qfq	2,875,730	74,158,148	0.39%
2024-07-24	26.39	26.79	25.50	25.52	25.06	qfq	3,772,339	97,992,207	-3.41%
2024-07-23	27.65	27.65	26.36	26.42	25.94	qfq	3,366,694	90,732,714	-4.21%
2024-07-22	27.61	27.91	27.37	27.58	27.08	qfq	3,296,887	91,195,974	-0.14%
2024-07-19	26.83	27.98	26.60	27.62	27.12	qfq	3,563,352	98,253,748	2.87%
2024-07-18	27.12	27.30	26.36	26.85	26.36	qfq	3,945,497	105,505,140	-2.11%
2024-07-17	28.03	28.28	27.43	27.43	26.93	qfq	3,003,059	83,399,524	-1.76%
2024-07-16	27.15	28.11	27.08	27.92	27.41	qfq	3,145,565	87,344,861	2.50%
2024-07-15	27.70	27.70	27.11	27.24	26.75	qfq	2,413,622	65,902,208	-1.91%
2024-07-12	28.07	28.07	27.57	27.77	27.27	qfq	3,006,664	83,421,781	-1.10%
2024-07-11	28.40	28.56	27.78	28.08	27.57	qfq	3,941,210	110,922,121	1.63%
2024-07-10	27.21	28.18	27.03	27.63	27.13	qfq	3,480,043	96,794,526	1.54%
2024-07-09	26.22	27.35	26.15	27.21	26.72	qfq	3,808,441	102,139,561	3.26%
2024-07-08	27.20	27.20	26.18	26.35	25.87	qfq	3,129,703	83,206,714	-3.23%
2024-07-05	26.89	27.58	26.50	27.23	26.74	qfq	2,952,719	79,867,911	0.78%
2024-07-04	28.06	28.12	26.88	27.02	26.53	qfq	3,280,640	89,690,982	-3.02%
2024-07-03	28.20	28.30	27.73	27.86	27.35	qfq	2,578,526	72,170,313	-1.21%
2024-07-02	28.37	29.01	28.15	28.20	27.69	qfq	3,651,673	104,142,622	-1.30%
2024-07-01	28.81	29.32	27.66	28.57	28.05	qfq	4,029,513	113,870,919	-1.00%
2024-06-28	29.30	29.90	28.70	28.86	28.34	qfq	3,999,113	117,274,403	-1.13%
2024-06-27	29.18	29.71	28.99	29.19	28.66	qfq	4,881,895	143,091,562	-0.34%
2024-06-26	27.38	29.33	26.86	29.29	28.76	qfq	5,286,159	149,176,114	7.37%
2024-06-25	28.58	28.86	27.06	27.28	26.79	qfq	4,936,100	136,936,748	-4.58%
2024-06-24	29.86	30.09	28.58	28.59	28.07	qfq	4,120,228	120,312,451	-5.21%
2024-06-21	30.30	30.35	29.50	30.16	29.61	qfq	3,492,317	104,587,195	-0.82%
2024-06-20	31.00	31.51	30.38	30.41	29.86	qfq	4,667,266	144,082,447	-1.39%
2024-06-19	31.75	31.84	30.70	30.84	30.28	qfq	3,481,802	108,238,398	-2.28%
2024-06-18	31.31	31.85	31.20	31.56	30.99	qfq	2,757,639	87,136,119	0.80%
2024-06-17	31.20	31.60	31.04	31.31	30.74	qfq	3,227,426	101,262,514	0.29%
2024-06-14	30.92	31.36	30.42	31.22	30.65	qfq	3,657,698	113,464,046	1.20%
2024-06-13	30.28	31.34	29.90	30.85	30.29	qfq	4,369,237	134,303,670	2.32%
2024-06-12	30.31	30.98	29.99	30.15	29.60	qfq	3,539,171	107,827,721	-0.66%
2024-06-11	28.70	30.55	28.25	30.35	29.80	qfq	5,023,311	148,310,701	5.68%
2024-06-07	28.84	29.42	28.58	28.72	28.20	qfq	2,748,933	79,475,463	0.42%
2024-06-06	29.78	30.16	28.48	28.60	28.08	qfq	3,562,608	103,450,367	-4.38%
2024-06-05	29.69	30.75	29.49	29.91	29.15	qfq	3,220,523	97,527,979	0.03%
2024-06-04	30.54	30.60	29.43	29.90	29.14	qfq	3,482,295	103,796,632	-2.10%
2024-06-03	30.65	30.99	30.20	30.54	29.77	qfq	3,188,339	97,401,617	-0.46%
2024-05-31	29.99	30.94	29.90	30.68	29.91	qfq	3,923,771	120,306,506	2.71%
2024-05-30	29.31	30.22	29.00	29.87	29.12	qfq	2,663,598	79,433,841	0.91%
2024-05-29	30.00	30.28	29.51	29.60	28.85	qfq	2,515,260	75,148,739	-0.77%
2024-05-28	30.06	30.55	29.51	29.83	29.08	qfq	2,452,496	73,696,395	-0.90%
2024-05-27	29.84	30.14	29.25	30.10	29.34	qfq	4,078,593	120,810,218	0.87%
2024-05-24	31.64	31.64	29.79	29.84	29.09	qfq	4,211,079	128,266,536	-4.05%
2024-05-23	32.15	32.20	31.04	31.10	30.31	qfq	2,800,946	87,985,242	-2.08%
2024-05-22	31.39	31.95	31.23	31.76	30.96	qfq	2,946,804	93,100,850	-0.06%
2024-05-21	31.85	32.30	31.48	31.78	30.98	qfq	3,436,007	109,507,591	-0.19%
2024-05-20	31.70	32.18	31.10	31.84	31.04	qfq	3,764,835	119,652,147	0.92%
2024-05-17	31.09	31.73	30.69	31.55	30.75	qfq	3,436,917	107,643,064	1.48%
2024-05-16	31.25	31.65	30.98	31.09	30.30	qfq	4,033,727	126,404,336	0.23%
2024-05-15	32.28	32.41	30.91	31.02	30.24	qfq	7,398,210	232,674,429	-4.73%
2024-05-14	33.33	33.84	32.18	32.56	31.74	qfq	5,720,319	187,496,786	-0.40%
2024-05-13	32.75	32.98	31.94	32.69	31.86	qfq	5,700,985	185,217,055	-0.24%
2024-05-10	32.60	33.38	32.57	32.77	31.94	qfq	3,890,407	127,939,164	-1.89%
2024-05-09	33.00	34.20	33.00	33.40	32.56	qfq	7,756,729	261,476,037	1.21%
2024-05-08	33.80	33.86	32.91	33.00	32.17	qfq	5,069,307	168,423,375	-3.00%
2024-05-07	34.42	35.19	33.57	34.02	33.16	qfq	8,284,307	282,893,722	-1.33%
2024-05-06	35.60	36.17	34.40	34.48	33.61	qfq	8,604,853	303,593,785	1.56%
2024-04-30	33.65	34.88	33.31	33.95	33.09	qfq	8,657,151	295,994,606	1.86%
2024-04-29	31.80	34.03	31.80	33.33	32.49	qfq	8,732,996	288,957,124	7.20%
2024-04-26	30.19	31.27	29.87	31.09	30.30	qfq	5,623,841	172,780,502	3.95%
2024-04-25	30.10	30.30	29.72	29.91	29.15	qfq	4,249,031	127,353,312	-0.63%
2024-04-24	28.80	30.23	28.80	30.10	29.34	qfq	5,971,176	177,387,117	4.48%
2024-04-23	28.64	29.46	28.64	28.81	28.08	qfq	5,654,929	164,223,917	0.17%
2024-04-22	26.80	28.88	26.40	28.76	28.03	qfq	7,343,873	205,684,664	4.89%
2024-04-19	28.00	28.42	27.14	27.42	26.73	qfq	6,204,921	171,469,261	-0.58%
2024-04-18	27.36	27.87	26.45	27.58	26.88	qfq	6,471,786	177,136,639	0.58%
2024-04-17	26.80	27.79	26.80	27.42	26.73	qfq	6,219,736	169,878,884	4.86%
2024-04-16	28.06	28.33	26.13	26.15	25.49	qfq	7,439,960	199,924,108	-6.87%
2024-04-15	28.77	28.95	27.52	28.08	27.37	qfq	6,087,420	171,788,846	-3.51%
2024-04-12	29.20	29.80	28.90	29.10	28.37	qfq	4,029,292	118,321,981	-0.55%
2024-04-11	29.06	29.83	29.06	29.26	28.52	qfq	4,124,254	121,666,396	0.65%
2024-04-10	29.81	29.81	28.61	29.07	28.34	qfq	3,931,645	114,080,850	-2.38%
2024-04-09	29.20	29.78	28.92	29.78	29.03	qfq	3,738,042	109,924,086	1.92%
2024-04-08	29.48	29.78	28.95	29.22	28.48	qfq	3,646,159	107,116,289	-1.95%
2024-04-03	30.90	31.16	29.73	29.80	29.05	qfq	6,449,967	193,984,981	-4.36%
2024-04-02	32.80	32.80	30.92	31.16	30.37	qfq	7,051,355	222,128,237	-5.29%
2024-04-01	32.52	33.07	32.27	32.90	32.07	qfq	6,478,080	211,783,899	0.95%
2024-03-29	31.70	32.68	30.79	32.59	31.77	qfq	7,552,917	239,102,120	1.84%
2024-03-28	30.95	32.89	30.95	32.00	31.19	qfq	8,446,450	268,910,215	3.49%
2024-03-27	33.21	33.48	30.92	30.92	30.14	qfq	8,189,508	260,333,676	-7.23%
2024-03-26	34.03	34.69	33.26	33.33	32.49	qfq	8,486,595	286,989,066	-3.39%
2024-03-25	35.90	36.19	34.30	34.50	33.63	qfq	10,176,933	358,063,996	-5.25%
2024-03-22	36.71	36.77	35.67	36.41	35.49	qfq	8,876,351	321,025,820	-1.65%
2024-03-21	37.70	38.97	36.30	37.02	36.09	qfq	10,019,183	375,235,664	-1.46%
2024-03-20	35.98	38.38	35.88	37.57	36.62	qfq	10,018,296	374,456,907	3.33%
2024-03-19	36.92	37.10	35.90	36.36	35.44	qfq	7,230,774	263,652,507	-1.52%
2024-03-18	35.00	38.00	34.00	36.92	35.99	qfq	12,923,799	471,823,367	6.40%
2024-03-15	33.22	35.00	32.70	34.70	33.82	qfq	9,593,740	325,813,849	3.58%
2024-03-14	34.20	34.20	32.37	33.50	32.65	qfq	11,059,583	368,048,882	-2.05%
2024-03-13	32.49	34.20	32.49	34.20	33.34	qfq	13,584,835	454,260,748	5.26%
2024-03-12	32.80	33.03	31.78	32.49	31.67	qfq	8,480,102	274,351,011	-0.46%
2024-03-11	31.61	32.86	31.21	32.64	31.82	qfq	9,816,038	315,458,748	-0.27%
2024-03-08	31.81	33.13	31.68	32.73	31.90	qfq	8,183,507	264,297,388	2.28%
2024-03-07	33.04	33.77	31.80	32.00	31.19	qfq	10,372,823	339,314,468	-2.41%
2024-03-06	32.53	33.30	32.05	32.79	31.96	qfq	9,812,093	321,416,070	-1.09%
2024-03-05	31.65	34.31	31.61	33.15	32.31	qfq	17,348,791	575,392,241	2.76%
2024-03-04	32.90	33.13	31.35	32.26	31.45	qfq	11,663,630	374,011,816	-0.92%
2024-03-01	30.93	32.88	30.70	32.56	31.74	qfq	16,157,071	517,464,891	5.99%
2024-02-29	28.36	30.72	28.36	30.72	29.94	qfq	12,013,122	361,338,661	6.85%
2024-02-28	31.83	32.50	28.71	28.75	28.02	qfq	17,336,461	533,706,847	-10.32%
2024-02-27	30.02	32.06	30.02	32.06	31.25	qfq	13,829,852	430,914,125	3.99%
2024-02-26	30.36	31.93	29.52	30.83	30.05	qfq	16,545,166	508,973,315	1.41%
2024-02-23	29.24	30.49	28.60	30.40	29.63	qfq	16,669,359	494,445,625	4.76%
2024-02-22	28.55	29.27	28.31	29.02	28.29	qfq	11,659,805	337,110,064	2.11%
2024-02-21	28.50	29.38	27.62	28.42	27.70	qfq	12,994,466	371,391,281	-2.70%
2024-02-20	29.90	29.90	28.23	29.21	28.47	qfq	18,072,429	524,523,209	-5.74%
2024-02-19	28.87	31.15	27.63	30.99	30.21	qfq	19,232,895	568,495,639	18.78%
2024-02-08	25.45	26.58	25.20	26.09	25.43	qfq	9,221,443	238,800,822	4.44%
2024-02-07	23.43	26.18	23.37	24.98	24.35	qfq	12,582,873	316,375,184	6.89%
2024-02-06	22.08	23.98	21.43	23.37	22.78	qfq	11,266,731	255,505,654	5.22%
2024-02-05	24.90	25.30	21.00	22.21	21.65	qfq	12,984,443	294,230,531	-11.16%
2024-02-02	27.06	27.37	23.91	25.00	24.37	qfq	10,892,098	277,729,516	-8.02%
2024-02-01	26.79	28.08	26.50	27.18	26.49	qfq	5,151,603	140,492,622	1.27%
2024-01-31	28.83	28.85	26.77	26.84	26.16	qfq	6,570,119	181,947,242	-7.29%
2024-01-30	29.70	30.08	28.83	28.95	28.22	qfq	4,046,201	119,026,989	-2.13%
2024-01-29	30.91	31.80	29.47	29.58	28.83	qfq	4,678,747	141,876,862	-4.30%
2024-01-26	31.89	31.89	30.85	30.91	30.13	qfq	3,116,836	97,712,082	-2.65%
2024-01-25	30.51	32.11	30.15	31.75	30.95	qfq	3,947,983	123,825,403	3.93%
2024-01-24	30.76	31.18	29.24	30.55	29.78	qfq	4,605,858	138,369,644	0.16%
2024-01-23	30.02	30.92	29.70	30.50	29.73	qfq	4,696,775	142,860,863	1.67%
2024-01-22	31.96	32.34	29.51	30.00	29.24	qfq	6,178,413	191,649,912	-6.10%
2024-01-19	32.56	32.92	31.88	31.95	31.14	qfq	2,797,141	90,197,803	-2.80%
2024-01-18	31.90	32.99	31.35	32.87	32.04	qfq	4,399,850	141,031,739	2.02%
2024-01-17	33.49	33.82	32.11	32.22	31.41	qfq	4,347,838	142,924,952	-3.79%
2024-01-16	34.41	34.53	32.99	33.49	32.64	qfq	4,466,077	149,464,386	-2.45%
2024-01-15	34.20	35.00	34.01	34.33	33.46	qfq	1,754,024	60,261,528	-0.35%
2024-01-12	34.85	35.04	34.34	34.45	33.58	qfq	2,385,430	82,599,959	-2.13%
2024-01-11	34.31	35.67	34.30	35.20	34.31	qfq	2,985,552	104,907,923	1.91%
2024-01-10	34.90	35.42	34.03	34.54	33.67	qfq	3,574,447	123,551,605	-2.01%
2024-01-09	35.80	36.45	34.80	35.25	34.36	qfq	3,718,548	131,448,385	-1.34%
2024-01-08	36.68	36.68	35.73	35.73	34.83	qfq	2,892,655	104,523,583	-2.91%
2024-01-05	37.60	38.00	36.47	36.80	35.87	qfq	3,707,425	137,941,426	-2.13%
2024-01-04	37.92	38.07	37.22	37.60	36.65	qfq	2,160,010	81,049,805	-1.23%
2024-01-03	38.31	38.75	37.56	38.07	37.11	qfq	4,358,316	165,903,035	-1.32%
2024-01-02	40.98	41.01	38.53	38.58	37.61	qfq	5,368,118	212,301,880	-5.99%
2023-12-29	39.28	41.27	39.08	41.04	40.00	qfq	4,844,427	195,873,308	4.29%
2023-12-28	38.75	39.68	37.80	39.35	38.36	qfq	3,941,375	153,625,511	1.57%
2023-12-27	38.86	39.26	38.55	38.74	37.76	qfq	2,725,381	105,829,923	-0.41%
2023-12-26	40.04	40.20	38.01	38.90	37.92	qfq	5,173,401	200,258,023	-2.60%
2023-12-25	40.70	41.20	39.61	39.94	38.93	qfq	3,879,384	155,788,209	-1.53%
2023-12-22	41.00	42.30	40.08	40.56	39.54	qfq	6,250,307	257,385,585	-1.29%
2023-12-21	40.80	41.66	40.25	41.09	40.05	qfq	3,783,661	154,784,631	-0.02%
2023-12-20	41.66	41.96	40.30	41.10	40.06	qfq	4,589,915	188,109,820	-2.05%
2023-12-19	40.95	42.12	40.95	41.96	40.90	qfq	2,429,678	101,181,170	1.60%
2023-12-18	42.06	42.47	41.01	41.30	40.26	qfq	3,578,005	148,878,731	-2.06%
2023-12-15	43.06	43.17	41.78	42.17	41.10	qfq	4,456,739	189,050,602	-2.59%
2023-12-14	43.77	43.86	42.97	43.29	42.20	qfq	3,626,802	157,269,345	0.00%
2023-12-13	43.06	44.10	42.70	43.29	42.20	qfq	4,230,799	184,176,321	0.12%
2023-12-12	44.28	44.28	43.00	43.24	42.15	qfq	5,101,625	221,437,786	-2.35%
2023-12-11	42.50	44.50	41.91	44.28	43.16	qfq	7,317,213	317,725,253	2.00%
2023-12-08	43.10	44.00	42.57	43.41	42.31	qfq	8,808,831	380,214,784	0.81%
2023-12-07	40.16	43.98	40.16	43.06	41.97	qfq	11,512,391	488,207,044	9.04%
2023-12-06	39.36	39.94	38.53	39.49	38.49	qfq	3,742,910	146,430,914	-0.05%
2023-12-05	40.80	40.80	39.45	39.51	38.51	qfq	3,673,983	146,658,428	-3.45%
2023-12-04	40.56	41.36	40.21	40.92	39.89	qfq	5,809,596	237,223,744	0.91%
2023-12-01	38.09	40.66	37.68	40.55	39.53	qfq	6,929,947	273,576,223	6.71%
2023-11-30	38.00	38.17	37.45	38.00	37.04	qfq	2,650,505	100,241,052	-0.26%
2023-11-29	38.45	38.90	37.91	38.10	37.14	qfq	3,233,131	124,166,036	-1.30%
2023-11-28	38.12	38.77	37.71	38.60	37.63	qfq	3,560,808	136,666,159	1.39%
2023-11-27	37.56	38.52	37.50	38.07	37.11	qfq	2,937,540	111,830,150	0.98%
2023-11-24	38.80	38.92	37.30	37.70	36.75	qfq	3,535,922	133,680,503	-2.81%
2023-11-23	38.47	38.91	37.52	38.79	37.81	qfq	3,728,430	143,029,124	1.04%
2023-11-22	39.00	39.43	38.18	38.39	37.42	qfq	3,471,855	134,443,647	-2.22%
2023-11-21	39.96	40.21	39.00	39.26	38.27	qfq	3,987,426	157,421,538	-1.90%
2023-11-20	39.80	40.25	38.78	40.02	39.01	qfq	5,457,563	216,487,183	1.14%
2023-11-17	39.80	40.19	39.08	39.57	38.57	qfq	5,287,844	208,874,387	-1.54%
2023-11-16	40.90	41.08	39.94	40.19	39.17	qfq	6,199,480	250,238,555	-2.33%
2023-11-15	41.40	41.85	40.40	41.15	40.11	qfq	8,912,642	367,207,880	1.21%
2023-11-14	38.93	41.18	38.76	40.66	39.63	qfq	7,318,825	292,667,299	4.20%
2023-11-13	38.12	39.75	38.12	39.02	38.03	qfq	5,317,252	208,030,948	1.96%
2023-11-10	37.99	38.76	37.60	38.27	37.30	qfq	4,112,885	156,766,719	-0.34%
2023-11-09	38.39	39.39	38.00	38.40	37.43	qfq	6,689,919	258,286,673	-0.21%
2023-11-08	38.03	39.03	37.67	38.48	37.51	qfq	7,039,761	270,724,487	2.29%
2023-11-07	38.00	38.18	37.06	37.62	36.67	qfq	6,992,363	262,382,554	-1.88%
2023-11-06	36.77	38.48	36.53	38.34	37.37	qfq	7,848,010	294,834,118	6.65%
2023-11-03	35.00	36.46	34.71	35.95	35.04	qfq	6,936,503	247,064,682	4.48%
2023-11-02	34.70	35.39	34.20	34.41	33.54	qfq	4,230,205	146,607,196	-0.84%
2023-11-01	35.00	35.56	34.67	34.70	33.82	qfq	3,737,390	131,040,270	-0.89%
2023-10-31	35.80	36.27	34.16	35.01	34.13	qfq	7,423,776	259,309,183	-2.59%
2023-10-30	36.32	36.68	34.68	35.94	35.03	qfq	6,844,067	244,779,427	-0.99%
2023-10-27	36.12	36.79	34.80	36.30	35.38	qfq	5,122,430	182,906,227	-0.36%
2023-10-26	35.33	36.55	35.25	36.43	35.51	qfq	4,966,890	178,637,904	1.87%
2023-10-25	35.76	36.38	34.97	35.76	34.86	qfq	5,596,824	198,803,553	0.45%
2023-10-24	36.11	36.44	35.06	35.60	34.70	qfq	3,600,891	128,552,992	-0.56%
2023-10-23	36.68	36.98	35.24	35.80	34.90	qfq	2,923,865	104,774,529	-3.16%
2023-10-20	37.39	37.75	36.77	36.97	36.04	qfq	3,123,499	116,126,800	-1.52%
2023-10-19	37.83	39.12	37.51	37.54	36.59	qfq	3,526,992	134,915,282	-0.42%
2023-10-18	38.03	38.49	36.53	37.70	36.75	qfq	3,147,096	117,977,485	-1.36%
2023-10-17	38.55	39.12	37.81	38.22	37.25	qfq	2,416,698	92,216,196	-1.09%
2023-10-16	39.26	39.60	38.28	38.64	37.66	qfq	3,667,708	142,248,222	-2.89%
2023-10-13	39.70	40.24	39.25	39.79	38.79	qfq	3,192,573	127,330,907	-0.03%
2023-10-12	40.55	40.80	39.63	39.80	38.79	qfq	4,744,950	190,255,252	-1.49%
2023-10-11	40.50	41.43	39.60	40.40	39.38	qfq	5,414,740	219,765,748	0.67%
2023-10-10	40.55	40.71	39.89	40.13	39.12	qfq	4,401,100	176,794,503	0.27%
2023-10-09	40.03	42.20	39.80	40.02	39.01	qfq	5,263,375	213,538,295	-1.43%
2023-09-28	40.84	41.60	39.91	40.60	39.57	qfq	5,360,444	216,991,689	0.50%
2023-09-27	40.44	41.28	39.80	40.40	39.38	qfq	8,185,984	331,384,384	-1.46%
2023-09-26	39.20	42.89	39.10	41.00	39.96	qfq	16,344,481	667,898,335	8.52%
2023-09-25	37.20	38.50	37.05	37.78	36.83	qfq	5,763,777	217,226,129	3.17%
2023-09-22	33.73	36.90	33.51	36.62	35.70	qfq	6,444,981	230,870,792	8.31%
2023-09-21	33.65	34.48	33.36	33.81	32.96	qfq	2,407,096	81,775,223	0.21%
2023-09-20	33.83	34.31	33.52	33.74	32.89	qfq	3,050,862	103,273,274	-0.65%
2023-09-19	34.88	34.91	33.86	33.96	33.10	qfq	2,953,419	100,785,551	-2.83%
2023-09-18	35.31	35.69	34.90	34.95	34.07	qfq	2,445,994	86,209,033	-1.83%
2023-09-15	36.52	36.52	35.25	35.60	34.70	qfq	3,980,134	141,736,885	-2.01%
2023-09-14	37.33	37.33	35.85	36.33	35.41	qfq	3,812,978	138,794,710	-2.29%
2023-09-13	38.94	38.94	36.53	37.18	36.24	qfq	6,560,427	244,290,367	-5.85%
2023-09-12	40.10	40.90	38.71	39.49	38.49	qfq	5,728,308	226,615,707	0.36%
2023-09-11	39.80	40.40	38.05	39.35	38.36	qfq	7,568,289	296,496,436	2.18%
2023-09-08	37.47	39.45	37.47	38.51	37.54	qfq	3,748,452	144,504,582	2.09%
2023-09-07	38.80	38.80	37.51	37.72	36.77	qfq	3,815,582	144,878,351	-2.78%
2023-09-06	38.00	39.01	37.34	38.80	37.82	qfq	4,350,018	166,834,834	1.62%
2023-09-05	38.45	38.95	37.75	38.18	37.22	qfq	4,543,395	173,636,481	0.34%
2023-09-04	38.33	38.46	36.99	38.05	37.09	qfq	5,902,439	221,855,949	-0.44%
2023-09-01	38.68	38.99	37.78	38.22	37.25	qfq	4,397,440	167,706,216	-2.50%
2023-08-31	37.79	39.32	37.76	39.20	38.21	qfq	8,677,395	335,864,672	2.75%
2023-08-30	37.99	38.65	37.42	38.15	37.19	qfq	7,010,741	266,275,024	1.25%
2023-08-29	34.72	37.89	34.49	37.68	36.73	qfq	8,658,401	317,555,955	7.97%
2023-08-28	36.00	36.38	34.81	34.90	34.02	qfq	6,858,928	244,602,965	3.87%
2023-08-25	34.96	35.09	33.20	33.60	32.75	qfq	5,764,584	195,490,012	-5.30%
2023-08-24	35.23	36.33	34.95	35.48	34.58	qfq	3,864,981	137,969,735	0.71%
2023-08-23	36.18	36.63	35.08	35.23	34.34	qfq	2,980,845	106,121,566	-2.52%
2023-08-22	34.80	36.50	34.62	36.14	35.23	qfq	5,223,780	185,224,306	4.27%
2023-08-21	35.27	35.70	34.51	34.66	33.78	qfq	3,521,131	123,290,859	-0.97%
2023-08-18	36.21	36.79	34.95	35.00	34.12	qfq	3,699,341	131,321,213	-3.63%
2023-08-17	35.65	36.65	35.28	36.32	35.40	qfq	4,263,389	154,105,590	2.11%
2023-08-16	36.88	37.30	35.43	35.57	34.67	qfq	4,804,210	173,264,508	-3.81%
2023-08-15	36.93	37.95	36.49	36.98	36.05	qfq	4,336,950	160,848,357	-0.14%
2023-08-14	36.12	37.18	35.66	37.03	36.09	qfq	3,678,010	133,665,585	2.07%
2023-08-11	36.97	37.39	36.20	36.28	35.36	qfq	3,566,107	131,193,207	-1.87%
2023-08-10	36.34	37.35	36.10	36.97	36.04	qfq	2,452,130	90,611,107	1.51%
2023-08-09	36.75	37.60	36.26	36.42	35.50	qfq	2,858,263	105,263,023	-1.57%
2023-08-08	37.80	37.88	36.97	37.00	36.07	qfq	3,602,128	134,461,992	-1.15%
2023-08-07	36.30	37.93	36.29	37.43	36.48	qfq	6,787,323	254,264,987	2.83%
2023-08-04	35.81	37.14	34.60	36.40	35.48	qfq	10,239,813	367,679,598	-1.67%
2023-08-03	37.99	38.16	36.94	37.02	36.09	qfq	4,212,039	157,456,390	-3.47%
2023-08-02	37.57	38.60	37.26	38.35	37.38	qfq	4,417,677	168,197,967	2.10%
2023-08-01	38.30	38.45	37.45	37.56	36.61	qfq	3,493,076	131,860,131	-1.93%
2023-07-31	37.68	39.18	37.11	38.30	37.33	qfq	4,945,047	190,239,642	1.65%
2023-07-28	37.00	37.87	36.75	37.68	36.73	qfq	3,647,338	136,119,567	1.02%
2023-07-27	37.43	38.54	37.20	37.30	36.36	qfq	3,809,048	144,057,211	-0.32%
2023-07-26	38.51	38.55	37.31	37.42	36.47	qfq	3,593,870	135,743,884	-2.83%
2023-07-25	38.21	40.23	37.37	38.51	37.54	qfq	7,820,732	304,067,287	2.34%
2023-07-24	38.17	39.80	37.45	37.63	36.68	qfq	5,981,195	231,367,186	0.64%
2023-07-21	37.40	37.94	37.27	37.39	36.45	qfq	3,785,493	142,253,792	-0.43%
2023-07-20	39.69	39.69	37.45	37.55	36.60	qfq	6,967,752	266,419,646	-4.57%
2023-07-19	39.36	41.19	39.24	39.35	38.36	qfq	3,977,255	158,930,034	0.41%
2023-07-18	39.55	39.87	39.10	39.19	38.20	qfq	4,036,771	159,195,182	0.03%
2023-07-17	40.50	40.70	39.00	39.18	38.19	qfq	5,700,852	225,166,712	-4.21%