SECURITY DETAIL · RAW DATA

博众精工688097.SH

ASSECNYSTOCK

最近收盘价45.012026-07-17

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）7,691,221

成交额（元）354,110,348

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-09-27	2025-10-13	cash_dividend	0.093	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-06	cash_dividend	0.142	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-16	2024-10-22	cash_dividend	0.085	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-16	2024-07-23	cash_dividend	0.13	—	—	—	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	47.75	48.05	44.28	45.01	45.01	qfq	7,691,221	354,110,348	-6.68%
2026-07-16	49.50	51.02	47.90	48.23	48.23	qfq	5,205,536	255,710,711	-3.67%
2026-07-15	51.26	52.53	49.50	50.07	50.07	qfq	5,613,392	284,220,238	-1.82%
2026-07-14	50.58	52.19	49.56	51.00	51.00	qfq	5,845,658	297,479,601	2.20%
2026-07-13	54.11	54.60	49.57	49.90	49.90	qfq	8,848,400	457,513,521	-8.71%
2026-07-10	57.16	58.97	54.60	54.66	54.66	qfq	6,715,151	381,034,155	-4.36%
2026-07-09	55.45	57.48	53.00	57.15	57.15	qfq	8,022,160	439,682,190	4.16%
2026-07-08	56.78	57.35	53.95	54.87	54.87	qfq	7,536,522	416,498,313	-3.60%
2026-07-07	57.96	58.80	56.07	56.92	56.92	qfq	6,053,990	347,229,702	-1.90%
2026-07-06	62.00	62.20	57.67	58.02	58.02	qfq	8,070,094	479,589,560	-6.36%
2026-07-03	60.99	63.38	59.43	61.96	61.96	qfq	6,954,340	429,807,689	3.28%
2026-07-02	61.50	63.81	59.37	59.99	59.99	qfq	7,689,753	471,653,936	-3.95%
2026-07-01	63.30	65.45	62.00	62.46	62.46	qfq	9,505,418	602,007,124	-0.94%
2026-06-30	58.06	63.22	58.06	63.05	63.05	qfq	11,067,327	682,758,646	8.52%
2026-06-29	59.05	62.15	57.03	58.10	58.10	qfq	9,671,799	572,307,567	-1.61%
2026-06-26	62.00	62.58	57.99	59.05	59.05	qfq	11,143,354	667,168,546	-7.02%
2026-06-25	62.22	64.66	60.80	63.51	63.51	qfq	9,240,066	582,070,781	1.36%
2026-06-24	61.00	63.39	59.50	62.66	62.66	qfq	11,066,665	678,577,985	0.82%
2026-06-23	63.33	63.80	60.48	62.15	62.15	qfq	10,056,018	624,846,269	-1.82%
2026-06-22	72.03	72.03	61.51	63.30	63.30	qfq	23,327,125	1,522,406,111	-10.82%
2026-06-18	69.71	71.60	68.68	70.98	70.98	qfq	9,823,579	690,826,140	1.63%
2026-06-17	68.00	70.90	67.18	69.84	69.84	qfq	12,656,126	882,402,223	2.89%
2026-06-16	67.28	68.51	66.50	67.88	67.88	qfq	10,346,853	698,218,081	1.04%
2026-06-15	62.63	67.23	62.61	67.18	67.18	qfq	11,548,926	756,819,553	7.18%
2026-06-12	64.50	67.96	61.99	62.68	62.68	qfq	13,184,222	860,261,175	-1.40%
2026-06-11	66.00	66.97	62.71	63.57	63.57	qfq	8,693,472	558,441,156	-3.54%
2026-06-10	67.87	67.93	64.30	65.90	65.90	qfq	10,405,790	683,392,337	-3.95%
2026-06-09	66.50	69.39	64.66	68.61	68.61	qfq	12,680,537	855,842,611	5.05%
2026-06-08	65.68	69.00	64.01	65.31	65.31	qfq	13,008,669	862,040,825	-5.38%
2026-06-05	71.50	72.19	67.89	69.02	69.02	qfq	14,905,328	1,036,669,553	-3.93%
2026-06-04	70.50	74.83	69.90	71.84	71.84	qfq	16,905,750	1,228,562,387	-1.14%
2026-06-03	68.66	77.90	68.66	72.67	72.67	qfq	29,168,500	2,171,787,480	11.94%
2026-06-02	59.25	66.58	58.86	64.92	64.92	qfq	17,645,950	1,120,495,836	10.03%
2026-06-01	60.27	62.50	57.57	59.00	59.00	qfq	11,934,856	713,578,228	-2.12%
2026-05-29	61.63	64.55	59.57	60.28	60.28	qfq	14,389,979	885,215,388	1.12%
2026-05-28	57.88	61.66	57.19	59.61	59.61	qfq	10,059,533	601,314,061	3.71%
2026-05-27	59.30	59.67	57.20	57.48	57.48	qfq	7,709,243	450,646,330	-1.74%
2026-05-26	61.50	61.99	57.01	58.50	58.50	qfq	8,900,330	519,998,433	-3.31%
2026-05-25	60.60	62.10	58.08	60.50	60.50	qfq	9,194,044	555,838,160	1.63%
2026-05-22	58.94	61.00	58.33	59.53	59.53	qfq	9,457,032	563,925,204	2.67%
2026-05-21	63.63	63.77	57.57	57.98	57.98	qfq	11,635,625	711,193,173	-8.53%
2026-05-20	63.00	64.10	61.34	63.39	63.39	qfq	6,935,530	437,082,315	0.70%
2026-05-19	63.24	63.89	59.00	62.95	62.95	qfq	9,099,375	559,797,771	0.24%
2026-05-18	60.50	63.66	60.48	62.80	62.80	qfq	9,159,093	571,787,550	1.13%
2026-05-15	66.80	66.98	60.71	62.10	62.10	qfq	14,307,391	898,777,445	-5.85%
2026-05-14	64.00	67.67	63.99	65.96	65.96	qfq	14,678,738	966,332,814	4.01%
2026-05-13	62.86	65.98	61.35	63.42	63.42	qfq	10,861,070	694,055,831	-0.69%
2026-05-12	62.37	65.22	60.08	63.86	63.86	qfq	14,929,652	933,933,694	2.34%
2026-05-11	61.86	62.78	59.65	62.40	62.40	qfq	11,983,449	734,256,279	2.36%
2026-05-08	59.77	61.61	58.82	60.96	60.96	qfq	7,270,422	441,080,224	0.31%
2026-05-07	58.04	61.10	57.35	60.77	60.77	qfq	8,840,645	528,997,871	4.65%
2026-05-06	59.22	59.98	57.82	58.07	58.07	qfq	10,314,272	604,327,498	0.50%
2026-04-30	57.73	58.90	57.20	57.78	57.78	qfq	7,391,468	427,804,109	0.64%
2026-04-29	57.50	58.58	56.66	57.41	57.41	qfq	7,790,045	449,905,571	-0.81%
2026-04-28	58.35	59.17	57.44	57.88	57.88	qfq	6,910,957	402,296,529	-2.06%
2026-04-27	59.00	59.90	57.88	59.10	59.10	qfq	12,381,036	730,681,705	-3.05%
2026-04-24	63.00	63.74	60.43	60.96	60.96	qfq	12,375,450	760,414,436	-3.79%
2026-04-23	65.52	66.46	61.96	63.36	63.36	qfq	11,818,488	752,080,153	-2.45%
2026-04-22	63.67	65.66	61.10	64.95	64.95	qfq	18,195,550	1,164,567,017	-2.36%
2026-04-21	65.48	67.36	64.10	66.52	66.52	qfq	10,557,639	696,843,976	1.00%
2026-04-20	65.67	66.79	63.67	65.86	65.86	qfq	11,732,132	769,289,837	0.40%
2026-04-17	65.22	69.26	64.72	65.60	65.60	qfq	15,668,768	1,043,727,731	2.77%
2026-04-16	63.88	64.70	62.28	63.83	63.83	qfq	11,136,012	705,189,553	-0.09%
2026-04-15	66.71	66.74	63.30	63.89	63.89	qfq	13,077,290	842,046,817	-2.62%
2026-04-14	66.51	68.00	64.53	65.61	65.61	qfq	14,554,974	959,892,598	1.09%
2026-04-13	61.25	66.18	60.32	64.90	64.90	qfq	16,281,030	1,041,777,710	3.54%
2026-04-10	64.00	64.18	61.94	62.68	62.68	qfq	12,317,594	774,748,694	-1.32%
2026-04-09	60.01	65.90	60.01	63.52	63.52	qfq	17,318,920	1,102,200,954	3.49%
2026-04-08	61.00	62.58	58.21	61.38	61.38	qfq	22,389,803	1,359,724,019	2.95%
2026-04-07	58.55	60.66	57.07	59.62	59.62	qfq	21,016,100	1,240,942,852	3.69%
2026-04-03	55.82	58.17	55.08	57.50	57.50	qfq	10,513,989	595,810,050	4.51%
2026-04-02	54.00	57.33	54.00	55.02	55.02	qfq	6,879,984	383,532,466	-0.25%
2026-04-01	54.03	57.38	53.83	55.16	55.16	qfq	9,545,419	530,900,270	4.43%
2026-03-31	53.70	54.38	52.36	52.82	52.82	qfq	9,371,878	498,257,666	-2.26%
2026-03-30	54.60	56.10	53.72	54.04	54.04	qfq	8,557,823	466,968,354	-2.63%
2026-03-27	54.30	56.66	53.21	55.50	55.50	qfq	10,526,063	576,988,034	0.07%
2026-03-26	57.45	58.10	54.52	55.46	55.46	qfq	10,350,170	579,953,522	-3.45%
2026-03-25	55.42	59.00	55.42	57.44	57.44	qfq	10,760,195	617,135,350	4.13%
2026-03-24	54.70	55.29	53.14	55.16	55.16	qfq	9,847,585	533,469,115	2.93%
2026-03-23	55.93	57.47	53.20	53.59	53.59	qfq	12,841,794	709,002,545	-6.82%
2026-03-20	57.49	62.30	57.32	57.51	57.51	qfq	15,586,724	930,271,335	-0.14%
2026-03-19	58.23	59.30	57.00	57.59	57.59	qfq	9,528,940	552,323,927	-3.44%
2026-03-18	60.33	60.50	58.08	59.64	59.64	qfq	8,725,302	518,837,152	-0.45%
2026-03-17	62.87	63.44	59.50	59.91	59.91	qfq	14,398,474	877,163,505	-5.06%
2026-03-16	65.77	66.40	60.74	63.10	63.10	qfq	22,205,580	1,391,336,229	-4.39%
2026-03-13	65.10	69.26	65.10	66.00	66.00	qfq	27,286,267	1,821,195,166	3.87%
2026-03-12	55.00	64.88	55.00	63.54	63.54	qfq	28,743,766	1,747,443,784	17.23%
2026-03-11	51.00	56.13	50.51	54.20	54.20	qfq	18,433,658	1,003,009,466	6.13%
2026-03-10	49.23	51.39	48.51	51.07	51.07	qfq	12,639,755	629,158,158	5.63%
2026-03-09	46.00	49.16	44.28	48.35	48.35	qfq	12,254,455	572,138,975	1.30%
2026-03-06	45.02	48.81	44.77	47.73	47.73	qfq	10,761,015	509,645,888	4.56%
2026-03-05	44.69	46.10	44.56	45.65	45.65	qfq	9,171,129	415,627,505	2.54%
2026-03-04	44.71	46.40	44.26	44.52	44.52	qfq	8,165,245	367,551,173	-1.07%
2026-03-03	48.18	48.88	45.00	45.00	45.00	qfq	14,950,519	691,635,874	-7.79%
2026-03-02	44.80	50.98	44.67	48.80	48.80	qfq	19,215,236	940,320,605	7.49%
2026-02-27	44.22	45.64	43.30	45.40	45.40	qfq	7,986,749	355,957,496	1.66%
2026-02-26	42.54	44.74	42.33	44.66	44.66	qfq	7,112,607	312,933,291	4.05%
2026-02-25	43.16	43.87	41.32	42.92	42.92	qfq	8,323,877	352,794,106	1.20%
2026-02-24	43.50	43.65	41.31	42.41	42.41	qfq	7,143,173	301,958,082	-2.51%
2026-02-13	42.95	44.61	42.50	43.50	43.50	qfq	6,231,716	270,567,188	0.79%
2026-02-12	41.99	43.84	41.98	43.16	43.16	qfq	5,820,625	250,980,738	2.81%
2026-02-11	42.87	43.65	41.80	41.98	41.98	qfq	4,332,015	184,075,868	-1.50%
2026-02-10	43.11	43.90	42.23	42.62	42.62	qfq	5,831,235	250,694,479	-1.62%
2026-02-09	43.16	43.65	41.78	43.32	43.32	qfq	6,889,366	295,004,953	1.71%
2026-02-06	42.56	43.17	41.91	42.59	42.59	qfq	5,889,580	250,906,272	-1.25%
2026-02-05	43.15	43.52	42.00	43.13	43.13	qfq	5,408,528	231,788,832	-0.39%
2026-02-04	43.78	45.43	42.60	43.30	43.30	qfq	11,178,067	490,156,406	-1.37%
2026-02-03	40.28	44.14	39.76	43.90	43.90	qfq	13,708,952	579,349,745	11.17%
2026-02-02	39.98	40.70	39.39	39.49	39.49	qfq	5,808,370	232,517,406	-1.10%
2026-01-30	39.31	40.40	38.10	39.93	39.93	qfq	6,287,396	247,796,190	1.24%
2026-01-29	40.02	41.57	39.30	39.44	39.44	qfq	7,776,119	313,659,000	-4.69%
2026-01-28	42.72	42.98	40.90	41.38	41.38	qfq	7,866,809	325,215,779	-2.93%
2026-01-27	43.50	43.50	40.85	42.63	42.63	qfq	12,342,031	520,186,274	-2.16%
2026-01-26	41.80	43.85	40.41	43.57	43.57	qfq	19,561,560	834,693,910	5.50%
2026-01-23	40.03	41.58	39.81	41.30	41.30	qfq	8,978,251	367,487,993	3.72%
2026-01-22	39.99	40.87	39.49	39.82	39.82	qfq	6,316,530	253,127,919	-0.03%
2026-01-21	39.02	40.48	39.00	39.83	39.83	qfq	5,748,361	229,354,722	1.35%
2026-01-20	40.18	40.78	38.89	39.30	39.30	qfq	7,560,417	299,540,192	-3.53%
2026-01-19	41.50	42.90	40.48	40.74	40.74	qfq	10,936,743	451,929,096	-0.20%
2026-01-16	39.55	41.19	38.95	40.82	40.82	qfq	10,530,807	424,132,010	5.31%
2026-01-15	38.60	39.38	38.27	38.76	38.76	qfq	4,151,273	160,612,388	0.18%
2026-01-14	39.27	39.79	37.91	38.69	38.69	qfq	7,356,115	285,975,283	-1.48%
2026-01-13	39.60	40.72	39.00	39.27	39.27	qfq	8,440,870	335,380,721	-0.56%
2026-01-12	38.95	39.81	38.45	39.49	39.49	qfq	7,319,502	286,431,663	1.41%
2026-01-09	38.19	39.35	37.80	38.94	38.94	qfq	5,971,270	231,486,000	2.45%
2026-01-08	38.56	38.95	37.73	38.01	38.01	qfq	5,841,709	222,495,902	-2.06%
2026-01-07	37.78	39.20	37.50	38.81	38.81	qfq	7,686,494	296,456,985	2.67%
2026-01-06	38.19	39.30	37.45	37.80	37.80	qfq	5,284,906	200,727,192	-0.84%
2026-01-05	37.66	38.50	36.64	38.12	38.12	qfq	6,346,707	239,417,753	0.98%
2025-12-31	38.40	38.40	37.02	37.75	37.75	qfq	4,551,668	171,049,030	0.53%
2025-12-30	36.95	37.99	36.71	37.55	37.55	qfq	7,693,067	288,692,667	0.37%
2025-12-29	35.10	38.46	34.84	37.41	37.41	qfq	12,113,329	445,781,621	8.12%
2025-12-26	35.05	35.16	34.40	34.60	34.60	qfq	3,223,363	111,956,967	-0.97%
2025-12-25	34.44	35.15	33.89	34.94	34.94	qfq	3,833,566	133,170,937	2.13%
2025-12-24	33.52	34.50	33.30	34.21	34.21	qfq	3,693,544	126,122,176	2.06%
2025-12-23	33.16	33.75	32.91	33.52	33.52	qfq	2,885,944	96,569,999	1.09%
2025-12-22	32.68	33.46	32.68	33.16	33.16	qfq	2,872,090	95,239,154	1.28%
2025-12-19	32.80	33.20	32.67	32.74	32.74	qfq	2,289,046	75,302,748	0.40%
2025-12-18	32.98	33.30	32.52	32.61	32.61	qfq	2,223,495	72,984,437	-1.33%
2025-12-17	31.99	33.17	31.93	33.05	33.05	qfq	3,472,323	113,504,355	3.93%
2025-12-16	32.35	32.39	31.66	31.80	31.80	qfq	4,172,317	133,458,213	-0.63%
2025-12-15	33.76	33.82	32.00	32.00	32.00	qfq	7,455,279	243,208,730	-6.43%
2025-12-12	33.61	34.20	33.40	34.20	34.20	qfq	6,752,557	228,045,637	0.62%
2025-12-11	34.48	34.77	33.75	33.99	33.99	qfq	6,542,650	223,200,003	-1.02%
2025-12-10	34.61	35.58	34.15	34.34	34.34	qfq	6,465,151	224,729,001	-1.69%
2025-12-09	35.20	35.53	34.48	34.93	34.93	qfq	4,569,572	159,487,462	-1.05%
2025-12-08	34.38	35.80	33.96	35.30	35.30	qfq	6,994,604	244,075,967	2.68%
2025-12-05	34.13	34.38	33.50	34.38	34.38	qfq	3,691,340	125,463,057	0.73%
2025-12-04	34.74	35.60	33.75	34.13	34.13	qfq	4,671,677	160,765,210	-1.24%
2025-12-03	34.88	35.50	34.30	34.56	34.56	qfq	3,449,230	119,747,780	-0.89%
2025-12-02	35.50	36.31	34.54	34.87	34.87	qfq	4,599,345	160,937,398	-2.05%
2025-12-01	34.84	35.82	34.72	35.60	35.60	qfq	9,950,711	351,275,412	1.74%
2025-11-28	32.40	35.81	32.35	34.99	34.99	qfq	9,574,434	327,167,082	7.33%
2025-11-27	31.87	32.69	31.87	32.60	32.60	qfq	3,644,117	118,186,176	3.23%
2025-11-26	31.31	31.77	31.08	31.58	31.58	qfq	2,176,260	68,654,609	0.86%
2025-11-25	31.52	32.14	31.26	31.31	31.31	qfq	2,333,417	73,751,425	-0.95%
2025-11-24	30.81	32.00	30.81	31.61	31.61	qfq	2,719,838	85,404,328	1.87%
2025-11-21	31.21	31.72	30.71	31.03	31.03	qfq	3,410,630	106,204,697	-0.58%
2025-11-20	31.76	32.10	31.04	31.21	31.21	qfq	2,197,355	69,012,723	-2.22%
2025-11-19	32.18	32.39	31.70	31.92	31.92	qfq	2,627,069	84,148,160	-1.18%
2025-11-18	32.40	32.53	31.70	32.30	32.30	qfq	2,246,212	72,210,760	0.62%
2025-11-17	31.71	32.29	31.43	32.10	32.10	qfq	2,996,195	95,892,867	0.63%
2025-11-14	31.69	32.57	31.50	31.90	31.90	qfq	2,793,944	89,372,538	0.66%
2025-11-13	31.31	31.85	31.08	31.69	31.69	qfq	2,103,552	66,320,174	1.08%
2025-11-12	31.62	31.97	31.25	31.35	31.35	qfq	2,391,444	75,381,809	-1.10%
2025-11-11	32.33	32.36	31.44	31.70	31.70	qfq	2,260,364	71,931,929	-1.09%
2025-11-10	32.18	32.55	31.90	32.05	32.05	qfq	3,067,436	98,830,640	0.47%
2025-11-07	32.78	32.78	31.70	31.90	31.90	qfq	3,571,243	114,407,370	-2.74%
2025-11-06	32.56	33.33	32.53	32.80	32.80	qfq	2,466,705	81,103,068	1.45%
2025-11-05	31.89	32.69	31.55	32.33	32.33	qfq	2,787,158	89,784,143	0.50%
2025-11-04	32.94	32.94	31.90	32.17	32.17	qfq	2,898,886	93,693,140	-2.46%
2025-11-03	33.60	33.60	32.60	32.98	32.98	qfq	3,586,438	118,200,528	-1.32%
2025-10-31	33.58	34.07	33.05	33.42	33.42	qfq	3,171,870	106,412,331	-1.07%
2025-10-30	33.69	34.19	33.33	33.78	33.78	qfq	3,145,698	106,480,534	-0.12%
2025-10-29	33.33	33.90	33.22	33.82	33.82	qfq	2,315,465	77,699,827	1.26%
2025-10-28	33.57	33.64	33.00	33.40	33.40	qfq	2,726,809	90,815,147	-0.39%
2025-10-27	33.88	34.10	33.30	33.53	33.53	qfq	4,116,583	138,537,246	0.72%
2025-10-24	32.78	33.38	32.47	33.29	33.29	qfq	2,956,441	97,758,565	2.65%
2025-10-23	32.80	32.87	32.08	32.43	32.43	qfq	2,280,029	73,759,173	-1.22%
2025-10-22	32.43	33.10	32.20	32.83	32.83	qfq	3,089,653	100,957,417	0.00%
2025-10-21	32.10	33.15	31.88	32.83	32.83	qfq	5,628,467	183,484,056	4.09%
2025-10-20	31.31	31.93	31.09	31.54	31.54	qfq	3,294,647	103,766,284	1.61%
2025-10-17	31.81	32.07	30.97	31.04	31.04	qfq	4,297,986	135,422,838	-2.39%
2025-10-16	32.83	32.86	31.62	31.80	31.80	qfq	4,568,095	146,977,005	-3.78%
2025-10-15	31.66	33.05	31.62	33.05	33.05	qfq	4,795,068	154,853,515	4.39%
2025-10-14	33.90	34.06	31.47	31.66	31.66	qfq	7,730,811	251,187,079	-5.49%
2025-10-13	33.18	34.04	32.62	33.50	33.50	qfq	8,439,597	281,704,552	-3.35%
2025-10-10	34.60	35.49	34.51	34.66	34.57	qfq	7,233,102	252,679,432	-0.72%
2025-10-09	37.10	37.36	34.86	34.91	34.82	qfq	11,220,217	397,736,790	-6.51%
2025-09-30	36.73	37.83	36.73	37.34	37.24	qfq	3,301,576	123,247,393	1.00%
2025-09-29	36.75	37.43	36.75	36.97	36.87	qfq	3,665,191	135,720,492	0.60%
2025-09-26	37.83	37.90	36.70	36.75	36.65	qfq	4,482,505	166,797,834	-3.09%
2025-09-25	38.24	38.75	37.83	37.92	37.82	qfq	4,476,339	170,894,772	-1.56%
2025-09-24	37.71	39.00	37.36	38.52	38.42	qfq	5,992,724	228,595,997	1.37%
2025-09-23	39.12	39.90	37.00	38.00	37.90	qfq	7,212,699	275,200,189	-1.40%
2025-09-22	37.30	38.73	36.70	38.54	38.44	qfq	7,631,563	287,925,355	5.07%
2025-09-19	36.99	37.43	36.37	36.68	36.58	qfq	5,507,901	202,661,891	-1.29%
2025-09-18	37.79	39.19	36.76	37.16	37.06	qfq	8,977,541	342,661,339	-1.56%
2025-09-17	37.06	38.19	36.84	37.75	37.65	qfq	5,984,950	225,001,943	2.47%
2025-09-16	36.70	37.18	36.20	36.84	36.74	qfq	5,049,540	185,694,996	0.30%
2025-09-15	36.64	37.38	36.50	36.73	36.63	qfq	5,229,326	192,818,210	0.11%
2025-09-12	37.53	37.53	36.38	36.69	36.59	qfq	6,685,936	246,603,606	-1.95%
2025-09-11	37.01	37.60	36.53	37.42	37.32	qfq	6,148,207	228,446,938	0.70%
2025-09-10	37.69	37.93	37.00	37.16	37.06	qfq	5,677,232	212,251,535	-1.54%
2025-09-09	36.75	39.35	36.65	37.74	37.64	qfq	12,145,404	463,110,159	1.67%
2025-09-08	35.88	37.27	35.60	37.12	37.02	qfq	8,379,677	305,732,065	2.91%
2025-09-05	34.63	36.10	34.21	36.07	35.97	qfq	7,210,731	256,326,197	4.16%
2025-09-04	35.50	36.50	33.88	34.63	34.54	qfq	9,710,126	340,927,797	-1.54%
2025-09-03	35.34	35.90	35.11	35.17	35.08	qfq	5,502,368	195,173,500	-0.11%
2025-09-02	35.53	35.88	34.35	35.21	35.12	qfq	7,881,394	276,086,167	-1.81%
2025-09-01	36.25	36.65	35.39	35.86	35.76	qfq	5,724,544	205,528,129	-0.50%
2025-08-29	36.30	36.77	35.40	36.04	35.94	qfq	6,299,742	226,951,677	-0.72%
2025-08-28	35.50	36.36	34.56	36.30	36.20	qfq	8,798,871	313,111,520	1.68%
2025-08-27	34.65	37.50	34.65	35.70	35.60	qfq	14,494,901	531,643,560	3.03%
2025-08-26	33.94	35.00	33.59	34.65	34.56	qfq	7,564,468	259,717,574	2.27%
2025-08-25	34.12	34.20	33.00	33.88	33.79	qfq	7,267,176	243,507,764	1.04%
2025-08-22	33.00	33.63	32.91	33.53	33.44	qfq	5,771,464	192,772,566	1.58%
2025-08-21	33.56	33.56	32.62	33.01	32.92	qfq	5,756,448	189,881,927	-1.67%
2025-08-20	32.81	34.23	32.42	33.57	33.48	qfq	6,367,460	211,761,048	1.73%
2025-08-19	33.54	33.54	32.42	33.00	32.91	qfq	7,736,257	254,747,465	-1.58%
2025-08-18	34.02	34.35	33.23	33.53	33.44	qfq	10,581,179	357,538,965	-1.03%
2025-08-15	32.90	35.32	32.80	33.88	33.79	qfq	9,842,493	336,021,115	4.89%
2025-08-14	32.98	33.25	31.94	32.30	32.21	qfq	6,994,390	226,757,619	-2.12%
2025-08-13	31.90	33.23	31.56	33.00	32.91	qfq	7,116,837	231,056,214	3.77%
2025-08-12	31.71	32.49	31.39	31.80	31.71	qfq	5,193,300	165,726,624	0.44%
2025-08-11	30.11	32.24	29.90	31.66	31.58	qfq	7,747,018	242,775,438	5.25%
2025-08-08	30.68	30.81	30.00	30.08	30.00	qfq	5,036,117	152,366,173	-2.43%
2025-08-07	32.55	33.32	30.53	30.83	30.75	qfq	7,612,605	239,305,517	-0.52%
2025-08-06	31.30	31.31	30.75	30.99	30.91	qfq	4,567,188	141,712,016	-0.06%
2025-08-05	30.81	31.70	30.31	31.01	30.93	qfq	7,141,529	221,154,658	1.44%
2025-08-04	29.15	31.37	28.88	30.57	30.49	qfq	6,880,788	208,570,797	4.26%
2025-08-01	29.12	29.97	29.01	29.32	29.24	qfq	5,310,600	156,364,080	0.21%
2025-07-31	29.29	30.22	29.10	29.26	29.18	qfq	5,612,911	166,575,454	0.55%
2025-07-30	28.69	29.55	28.32	29.10	29.02	qfq	6,273,831	181,064,327	1.61%
2025-07-29	28.90	29.10	28.53	28.64	28.56	qfq	4,584,065	131,611,838	-1.10%
2025-07-28	29.30	29.59	28.90	28.96	28.88	qfq	3,217,112	93,928,197	-0.69%
2025-07-25	29.58	29.84	29.00	29.16	29.08	qfq	3,508,165	102,721,227	-1.35%
2025-07-24	29.04	30.45	29.04	29.56	29.48	qfq	6,032,603	179,737,029	1.76%
2025-07-23	28.99	29.50	28.70	29.05	28.97	qfq	3,688,231	107,268,639	0.59%
2025-07-22	29.11	29.28	28.50	28.88	28.80	qfq	5,009,761	144,737,544	-1.74%
2025-07-21	29.60	29.79	29.04	29.39	29.31	qfq	4,240,995	124,428,537	-0.61%
2025-07-18	29.71	29.82	29.19	29.57	29.49	qfq	4,546,615	134,218,856	-0.47%
2025-07-17	28.66	29.93	28.41	29.71	29.63	qfq	6,739,731	197,598,483	3.52%
2025-07-16	28.70	29.42	28.62	28.70	28.62	qfq	6,847,976	198,220,848	0.77%
2025-07-15	26.98	28.65	26.92	28.48	28.40	qfq	10,527,280	294,828,972	5.64%
2025-07-14	26.70	27.12	26.45	26.96	26.89	qfq	3,842,563	103,206,944	-1.82%
2025-07-11	26.71	27.60	26.61	27.46	27.39	qfq	5,650,383	154,056,374	2.50%
2025-07-10	26.96	26.98	26.40	26.79	26.72	qfq	4,400,774	117,315,997	-0.67%
2025-07-09	27.98	28.66	26.94	26.97	26.90	qfq	6,058,139	167,448,161	0.11%
2025-07-08	26.88	27.28	26.71	26.94	26.87	qfq	2,827,831	76,353,677	0.19%
2025-07-07	27.21	27.40	26.65	26.89	26.82	qfq	3,076,146	82,695,847	-1.14%
2025-07-04	27.43	27.56	27.12	27.20	27.13	qfq	4,115,623	112,427,986	-1.63%
2025-07-03	27.64	27.98	27.18	27.65	27.58	qfq	3,728,494	102,818,638	0.62%
2025-07-02	27.65	28.00	27.24	27.48	27.41	qfq	4,459,840	122,814,995	-1.15%
2025-07-01	27.88	27.89	27.44	27.80	27.73	qfq	5,368,249	148,563,830	-0.39%
2025-06-30	27.00	28.00	26.80	27.91	27.84	qfq	10,008,666	276,170,269	5.24%
2025-06-27	26.86	27.06	26.31	26.52	26.45	qfq	5,404,112	143,798,414	0.23%
2025-06-26	27.30	27.50	26.37	26.46	26.39	qfq	7,225,550	193,569,716	-2.76%
2025-06-25	26.28	28.00	26.13	27.21	27.14	qfq	12,421,231	335,576,508	4.13%
2025-06-24	25.73	26.17	25.67	26.13	26.06	qfq	6,381,452	166,025,269	2.07%
2025-06-23	25.00	25.85	24.69	25.60	25.53	qfq	5,999,643	151,818,727	1.99%
2025-06-20	25.80	25.88	24.93	25.10	25.03	qfq	4,555,134	115,243,180	-1.03%
2025-06-19	24.88	26.50	24.80	25.36	25.29	qfq	10,705,216	276,934,496	2.01%
2025-06-18	25.36	25.38	24.78	24.86	24.79	qfq	4,806,258	120,454,003	-1.97%
2025-06-17	25.01	25.42	24.35	25.36	25.29	qfq	5,770,600	143,080,359	1.00%
2025-06-16	25.00	26.06	24.88	25.11	25.04	qfq	6,466,467	164,706,140	0.16%
2025-06-13	25.50	25.52	24.80	25.07	25.00	qfq	3,029,904	76,108,544	-1.99%
2025-06-12	25.30	25.98	25.05	25.58	25.51	qfq	3,647,114	93,106,574	0.95%
2025-06-11	25.28	25.72	25.25	25.34	25.27	qfq	2,796,558	71,186,065	0.24%
2025-06-10	25.90	26.28	24.95	25.28	25.21	qfq	4,306,407	109,854,077	-1.86%
2025-06-09	24.69	26.05	24.62	25.76	25.69	qfq	7,009,768	179,910,511	4.89%
2025-06-06	24.75	24.80	24.36	24.56	24.49	qfq	2,402,779	59,060,579	-1.48%
2025-06-05	24.61	25.12	24.25	24.93	24.72	qfq	3,662,712	90,858,748	1.26%
2025-06-04	24.55	24.86	24.50	24.62	24.42	qfq	1,923,762	47,506,879	0.53%
2025-06-03	24.87	25.14	24.45	24.49	24.29	qfq	2,851,271	70,437,193	-1.61%
2025-05-30	25.25	25.25	24.68	24.89	24.68	qfq	3,085,570	76,642,494	-1.50%
2025-05-29	24.54	25.38	24.53	25.27	25.06	qfq	3,431,823	86,348,125	2.64%
2025-05-28	24.98	25.23	24.59	24.62	24.42	qfq	2,823,223	69,946,124	-1.68%
2025-05-27	25.86	25.96	24.96	25.04	24.83	qfq	5,487,984	138,957,022	-2.83%
2025-05-26	25.25	26.04	25.03	25.77	25.56	qfq	5,570,741	142,398,024	2.06%
2025-05-23	25.20	25.80	24.99	25.25	25.04	qfq	4,122,173	104,853,560	0.24%
2025-05-22	25.11	25.59	24.90	25.19	24.98	qfq	3,823,348	96,978,060	0.32%
2025-05-21	25.10	25.43	24.93	25.11	24.90	qfq	2,538,934	63,763,757	-0.75%
2025-05-20	25.15	25.45	24.72	25.30	25.09	qfq	3,213,646	80,844,978	0.96%
2025-05-19	25.30	25.37	24.56	25.06	24.85	qfq	3,537,933	88,029,065	-0.60%
2025-05-16	25.09	25.95	25.09	25.21	25.00	qfq	3,953,868	101,101,941	0.00%
2025-05-15	25.90	25.90	25.13	25.21	25.00	qfq	4,046,268	102,513,190	-2.48%
2025-05-14	26.16	26.50	25.55	25.85	25.63	qfq	5,442,827	141,475,368	-1.82%
2025-05-13	26.88	26.98	26.26	26.33	26.11	qfq	6,524,722	173,597,159	-0.08%
2025-05-12	26.09	26.67	26.09	26.35	26.13	qfq	6,420,582	169,446,800	3.62%
2025-05-09	26.50	26.50	25.09	25.43	25.22	qfq	6,544,360	167,352,442	-4.11%
2025-05-08	26.00	26.88	25.70	26.52	26.30	qfq	7,115,046	188,191,378	2.39%
2025-05-07	26.79	26.80	25.64	25.90	25.68	qfq	6,364,963	166,961,878	-1.07%
2025-05-06	25.60	26.28	25.60	26.18	25.96	qfq	7,692,692	200,194,112	1.51%
2025-04-30	25.72	26.09	25.33	25.79	25.58	qfq	7,263,863	186,872,698	2.14%
2025-04-29	24.25	25.28	24.25	25.25	25.04	qfq	5,095,338	127,147,392	2.94%
2025-04-28	25.15	25.30	24.43	24.53	24.33	qfq	7,959,344	197,372,475	-5.47%
2025-04-25	25.70	26.15	25.60	25.95	25.73	qfq	4,523,003	117,175,099	1.21%
2025-04-24	26.50	26.70	25.20	25.64	25.43	qfq	8,454,444	217,883,528	-4.15%
2025-04-23	26.54	27.57	26.45	26.75	26.53	qfq	7,873,553	212,191,873	1.98%
2025-04-22	26.53	26.80	26.16	26.23	26.01	qfq	3,947,028	104,421,120	-1.13%
2025-04-21	25.26	26.80	25.08	26.53	26.31	qfq	7,646,121	200,245,182	4.53%
2025-04-18	24.99	25.39	24.70	25.38	25.17	qfq	3,868,866	96,926,656	1.44%
2025-04-17	24.84	25.48	24.72	25.02	24.81	qfq	4,488,301	112,910,563	0.08%
2025-04-16	25.70	25.89	24.79	25.00	24.79	qfq	6,120,576	154,161,934	-3.66%
2025-04-15	25.94	26.60	25.66	25.95	25.73	qfq	6,248,181	163,075,803	-0.38%
2025-04-14	26.31	26.68	25.64	26.05	25.83	qfq	8,025,389	209,266,224	2.08%
2025-04-11	23.64	25.52	23.53	25.52	25.31	qfq	10,059,716	248,939,262	6.91%
2025-04-10	23.98	25.18	23.81	23.87	23.67	qfq	11,083,696	270,245,474	4.74%
2025-04-09	21.31	22.98	20.31	22.79	22.60	qfq	10,626,867	232,875,815	3.26%
2025-04-08	22.50	22.93	21.35	22.07	21.89	qfq	10,695,642	235,839,675	0.50%
2025-04-07	24.40	25.25	21.96	21.96	21.78	qfq	12,012,885	279,300,642	-20.00%
2025-04-03	29.60	29.94	27.38	27.45	27.22	qfq	11,844,150	337,276,709	-8.96%
2025-04-02	29.48	30.70	29.26	30.15	29.90	qfq	4,471,843	134,915,820	1.82%
2025-04-01	30.08	30.18	29.40	29.61	29.36	qfq	4,867,814	144,666,945	-1.04%
2025-03-31	30.16	30.18	29.20	29.92	29.67	qfq	5,063,387	150,373,639	-0.80%
2025-03-28	31.00	31.38	30.12	30.16	29.91	qfq	5,534,481	169,456,230	-2.90%
2025-03-27	31.40	32.13	30.89	31.06	30.80	qfq	9,925,635	311,617,285	-0.58%
2025-03-26	30.23	31.95	30.20	31.24	30.98	qfq	9,473,259	297,413,692	2.23%
2025-03-25	30.90	31.36	30.20	30.56	30.31	qfq	6,427,281	197,800,152	-1.10%
2025-03-24	30.85	31.00	30.01	30.90	30.64	qfq	7,097,258	216,310,581	0.23%
2025-03-21	33.18	33.18	30.68	30.83	30.57	qfq	14,813,564	466,596,683	-7.53%
2025-03-20	33.89	34.15	32.93	33.34	33.06	qfq	7,826,638	262,424,202	-1.80%
2025-03-19	34.12	35.00	33.08	33.95	33.67	qfq	9,368,101	318,015,829	-0.99%
2025-03-18	34.10	35.35	33.88	34.29	34.00	qfq	9,813,799	339,506,620	-0.29%
2025-03-17	33.25	35.36	32.88	34.39	34.10	qfq	15,794,362	538,643,916	3.55%
2025-03-14	32.01	33.89	31.31	33.21	32.93	qfq	14,774,870	483,677,187	2.00%
2025-03-13	34.00	34.50	31.99	32.56	32.29	qfq	15,021,711	492,274,607	-5.92%
2025-03-12	37.00	37.00	34.55	34.61	34.32	qfq	17,780,789	627,561,828	-5.44%
2025-03-11	34.28	38.17	34.24	36.60	36.30	qfq	28,051,806	1,023,891,770	5.75%
2025-03-10	36.00	37.00	34.57	34.61	34.32	qfq	27,219,542	971,395,117	8.12%
2025-03-07	30.03	32.48	29.61	32.01	31.74	qfq	13,969,240	435,542,128	5.64%
2025-03-06	29.71	31.19	29.63	30.30	30.05	qfq	10,264,403	313,440,293	3.13%
2025-03-05	28.83	29.44	28.62	29.38	29.14	qfq	5,962,451	173,499,437	1.91%
2025-03-04	28.38	29.45	28.31	28.83	28.59	qfq	7,074,907	205,132,666	0.63%
2025-03-03	29.17	29.57	28.50	28.65	28.41	qfq	7,796,813	226,274,130	-1.04%
2025-02-28	31.41	31.79	28.72	28.95	28.71	qfq	11,975,129	356,396,559	-9.25%
2025-02-27	32.25	32.75	31.21	31.90	31.63	qfq	9,296,900	296,898,688	-0.93%
2025-02-26	32.21	33.29	31.58	32.20	31.93	qfq	13,520,539	436,566,253	-1.08%
2025-02-25	29.49	33.48	29.35	32.55	32.28	qfq	20,054,933	635,406,194	9.15%
2025-02-24	29.68	30.58	28.78	29.82	29.57	qfq	11,876,154	355,559,678	-0.63%
2025-02-21	29.11	30.10	29.00	30.01	29.76	qfq	13,011,451	385,847,416	1.87%
2025-02-20	28.68	29.90	28.28	29.46	29.21	qfq	13,112,035	382,919,216	2.97%
2025-02-19	26.10	29.25	26.00	28.61	28.37	qfq	16,102,916	451,207,416	9.62%
2025-02-18	26.17	27.04	25.91	26.10	25.88	qfq	8,217,897	217,789,586	-0.80%
2025-02-17	27.16	27.25	25.51	26.31	26.09	qfq	15,711,637	412,661,433	-5.97%
2025-02-14	28.53	29.60	27.66	27.98	27.75	qfq	9,028,461	256,499,339	-2.17%
2025-02-13	28.20	29.70	27.73	28.60	28.36	qfq	11,400,207	328,512,346	1.35%
2025-02-12	27.73	28.25	27.55	28.22	27.99	qfq	6,298,650	176,134,068	1.26%
2025-02-11	28.30	28.42	27.70	27.87	27.64	qfq	4,639,865	129,849,390	-1.97%
2025-02-10	27.91	28.50	27.41	28.43	28.19	qfq	7,295,980	205,802,862	1.86%
2025-02-07	27.92	28.38	27.48	27.91	27.68	qfq	5,749,756	160,990,780	-0.04%
2025-02-06	26.22	28.02	26.21	27.92	27.69	qfq	5,418,110	148,848,450	5.44%
2025-02-05	26.81	27.04	26.03	26.48	26.26	qfq	4,784,344	126,805,505	-1.38%
2025-01-27	27.98	28.18	26.45	26.85	26.63	qfq	5,114,969	137,947,046	-3.94%
2025-01-24	27.05	28.25	27.00	27.95	27.72	qfq	6,105,902	169,864,099	2.87%
2025-01-23	27.75	28.26	27.02	27.17	26.94	qfq	5,505,731	152,268,067	-1.91%
2025-01-22	27.87	28.41	27.20	27.70	27.47	qfq	5,455,980	151,986,469	0.47%
2025-01-21	27.47	27.87	27.29	27.57	27.34	qfq	3,397,888	93,694,966	1.06%
2025-01-20	27.43	27.99	27.21	27.28	27.05	qfq	2,904,037	79,799,776	-0.58%
2025-01-17	27.45	27.88	26.98	27.44	27.21	qfq	2,825,800	77,637,813	-0.04%
2025-01-16	28.00	28.18	27.23	27.45	27.22	qfq	3,063,313	84,540,975	-1.15%
2025-01-15	27.81	27.85	27.10	27.77	27.54	qfq	4,519,464	124,288,594	-0.29%
2025-01-14	26.70	28.00	26.31	27.85	27.62	qfq	6,352,872	173,662,708	3.96%
2025-01-13	25.04	26.90	24.78	26.79	26.57	qfq	7,931,846	208,315,346	5.93%
2025-01-10	25.02	26.38	25.02	25.29	25.08	qfq	4,675,130	120,602,224	-0.12%
2025-01-09	24.48	25.66	24.18	25.32	25.11	qfq	5,625,194	141,515,449	3.35%
2025-01-08	24.76	24.80	23.60	24.50	24.30	qfq	4,236,990	102,631,357	-1.17%
2025-01-07	24.69	24.86	24.10	24.79	24.58	qfq	3,442,101	84,382,028	1.06%
2025-01-06	25.50	25.88	24.07	24.53	24.33	qfq	5,384,498	133,469,879	-3.73%
2025-01-03	25.31	26.15	24.91	25.48	25.27	qfq	5,678,856	145,510,457	1.07%
2025-01-02	26.20	26.38	24.93	25.21	25.00	qfq	5,173,688	132,711,465	-3.96%
2024-12-31	27.38	27.76	26.25	26.25	26.03	qfq	4,581,213	122,577,061	-4.58%
2024-12-30	28.60	28.71	27.32	27.51	27.28	qfq	5,501,043	152,678,535	-3.44%
2024-12-27	28.59	28.94	28.26	28.49	28.25	qfq	6,401,579	183,248,963	0.14%
2024-12-26	27.33	28.70	26.74	28.45	28.21	qfq	7,154,129	201,857,623	4.17%
2024-12-25	27.51	28.15	26.72	27.31	27.08	qfq	4,559,096	123,725,929	-1.37%
2024-12-24	27.22	27.78	26.99	27.69	27.46	qfq	5,306,607	145,652,600	2.63%
2024-12-23	27.86	28.58	26.73	26.98	26.76	qfq	6,016,127	166,091,243	-2.77%
2024-12-20	27.70	28.45	27.48	27.75	27.52	qfq	6,213,904	173,616,044	0.11%
2024-12-19	26.20	28.24	26.17	27.72	27.49	qfq	9,487,459	261,407,111	4.49%
2024-12-18	26.78	26.99	26.11	26.53	26.31	qfq	5,995,899	159,146,451	-0.60%
2024-12-17	27.78	28.75	26.52	26.69	26.47	qfq	7,473,871	204,459,337	-4.64%
2024-12-16	27.80	28.45	26.90	27.99	27.76	qfq	7,467,352	206,325,254	0.86%
2024-12-13	28.40	28.75	27.57	27.75	27.52	qfq	6,510,221	182,239,088	-2.73%
2024-12-12	29.90	30.10	28.34	28.53	28.29	qfq	7,372,495	212,613,749	-3.94%
2024-12-11	29.40	30.24	28.40	29.70	29.45	qfq	7,552,370	221,347,814	0.88%
2024-12-10	29.79	30.40	28.90	29.44	29.20	qfq	13,211,966	391,520,396	2.61%
2024-12-09	28.22	29.49	27.77	28.69	28.45	qfq	9,938,286	286,249,710	2.25%
2024-12-06	29.00	29.18	27.34	28.06	27.83	qfq	10,943,964	306,364,188	-3.81%
2024-12-05	28.61	29.48	28.36	29.17	28.93	qfq	7,358,235	213,994,821	1.71%
2024-12-04	28.51	29.85	28.39	28.68	28.44	qfq	10,017,075	290,442,486	-1.10%
2024-12-03	29.08	29.82	28.22	29.00	28.76	qfq	13,647,226	395,578,003	1.01%
2024-12-02	26.73	29.98	26.73	28.71	28.47	qfq	18,426,633	524,984,936	8.30%
2024-11-29	25.94	27.20	25.73	26.51	26.29	qfq	9,188,853	244,003,638	2.08%
2024-11-28	25.98	26.58	25.75	25.97	25.75	qfq	7,466,550	195,589,563	-0.80%
2024-11-27	24.99	26.18	24.62	26.18	25.96	qfq	7,943,000	202,597,474	4.55%
2024-11-26	25.56	25.59	24.61	25.04	24.83	qfq	7,122,815	178,064,616	-2.19%
2024-11-25	25.92	26.05	24.71	25.60	25.39	qfq	9,025,566	229,304,682	0.00%
2024-11-22	26.75	26.87	25.48	25.60	25.39	qfq	8,772,394	229,332,484	-4.97%
2024-11-21	28.50	28.50	26.27	26.94	26.72	qfq	14,561,589	391,119,066	-3.27%
2024-11-20	26.38	28.47	25.96	27.85	27.62	qfq	21,455,336	587,502,233	3.88%
2024-11-19	24.21	27.35	23.80	26.81	26.59	qfq	19,305,354	498,956,965	13.51%
2024-11-18	24.39	24.78	23.39	23.62	23.42	qfq	7,081,069	170,801,581	-1.21%
2024-11-15	24.58	24.85	23.81	23.91	23.71	qfq	5,688,767	138,466,917	-2.73%
2024-11-14	25.66	25.80	24.32	24.58	24.38	qfq	5,564,223	139,595,559	-5.02%
2024-11-13	26.10	26.39	25.17	25.88	25.66	qfq	6,175,319	158,094,513	-0.80%
2024-11-12	27.23	27.29	25.89	26.09	25.87	qfq	8,181,991	216,374,468	-2.58%
2024-11-11	25.21	27.35	25.16	26.78	26.56	qfq	9,750,248	258,732,142	5.64%
2024-11-08	25.60	26.11	25.21	25.35	25.14	qfq	6,898,708	177,321,421	0.20%
2024-11-07	25.38	25.39	24.78	25.30	25.09	qfq	5,802,206	145,673,574	-0.32%
2024-11-06	25.99	26.49	25.20	25.38	25.17	qfq	8,685,172	223,383,017	0.48%
2024-11-05	24.05	25.47	23.83	25.26	25.05	qfq	9,836,482	246,722,609	5.43%
2024-11-04	23.23	24.35	23.20	23.96	23.76	qfq	5,416,743	129,545,458	3.23%
2024-11-01	24.16	24.16	23.16	23.21	23.02	qfq	5,907,130	139,281,799	-4.21%
2024-10-31	24.75	25.00	23.65	24.23	24.03	qfq	10,345,311	249,065,615	-4.91%
2024-10-30	24.52	25.90	24.40	25.48	25.27	qfq	7,823,171	198,062,818	3.83%
2024-10-29	25.12	25.26	24.51	24.54	24.34	qfq	4,655,560	115,509,240	-1.76%
2024-10-28	25.74	25.74	24.70	24.98	24.77	qfq	6,194,583	155,064,256	-3.14%
2024-10-25	25.26	26.26	25.12	25.79	25.58	qfq	5,328,593	136,837,359	2.10%
2024-10-24	25.54	25.76	25.04	25.26	25.05	qfq	4,066,275	102,859,562	-0.94%
2024-10-23	25.78	26.04	25.18	25.50	25.29	qfq	5,047,434	129,171,632	-0.16%
2024-10-22	26.40	26.41	25.28	25.54	25.33	qfq	6,146,550	158,010,497	-3.07%
2024-10-21	27.04	27.67	26.16	26.35	26.05	qfq	11,077,966	298,029,158	0.19%
2024-10-18	24.30	27.09	24.18	26.30	26.00	qfq	9,741,150	252,473,975	8.23%
2024-10-17	23.64	25.13	23.64	24.30	24.02	qfq	7,404,679	182,759,511	3.18%
2024-10-16	24.16	24.35	23.40	23.55	23.28	qfq	7,006,754	167,406,068	-3.56%
2024-10-15	23.77	25.41	23.50	24.42	24.14	qfq	12,730,646	314,780,305	4.81%
2024-10-14	22.65	23.39	21.91	23.30	23.03	qfq	5,401,853	122,394,186	3.65%
2024-10-11	23.40	23.40	21.97	22.48	22.22	qfq	5,902,974	132,648,237	-3.93%
2024-10-10	24.03	24.70	23.38	23.40	23.13	qfq	6,548,562	157,429,467	-1.68%
2024-10-09	26.00	26.50	23.70	23.80	23.53	qfq	10,350,409	260,146,520	-13.30%
2024-10-08	29.00	29.00	25.40	27.45	27.13	qfq	14,130,776	379,737,515	12.27%
2024-09-30	23.80	24.48	22.00	24.45	24.17	qfq	13,188,657	308,810,932	14.84%
2024-09-27	21.20	21.48	20.64	21.29	21.05	qfq	3,049,885	63,954,567	4.01%
2024-09-26	19.97	20.49	19.68	20.47	20.23	qfq	3,558,662	71,558,003	3.54%
2024-09-25	20.00	20.53	19.66	19.77	19.54	qfq	3,458,411	69,567,834	-0.30%
2024-09-24	19.36	19.98	19.14	19.83	19.60	qfq	3,036,854	59,758,864	3.01%
2024-09-23	19.50	19.67	19.11	19.25	19.03	qfq	1,267,020	24,571,482	-0.21%
2024-09-20	19.70	19.70	19.15	19.29	19.07	qfq	1,341,127	25,959,227	-1.13%
2024-09-19	19.67	19.99	19.18	19.51	19.29	qfq	1,613,689	31,601,940	0.93%
2024-09-18	19.62	19.62	19.10	19.33	19.11	qfq	1,069,934	20,615,613	0.10%
2024-09-13	19.90	19.90	19.31	19.31	19.09	qfq	1,729,912	33,796,946	-1.93%
2024-09-12	19.97	20.27	19.65	19.69	19.46	qfq	1,684,821	33,427,206	-1.60%
2024-09-11	20.10	20.10	19.76	20.01	19.78	qfq	1,116,439	22,236,955	0.10%
2024-09-10	19.75	20.19	19.55	19.99	19.76	qfq	1,938,008	38,396,335	1.11%
2024-09-09	20.12	20.12	19.72	19.77	19.54	qfq	1,899,374	37,790,234	-1.45%
2024-09-06	20.88	20.88	20.00	20.06	19.83	qfq	1,787,967	36,204,217	-2.67%
2024-09-05	20.60	21.00	20.50	20.61	20.37	qfq	2,030,491	42,027,797	-1.72%
2024-09-04	20.71	21.10	20.60	20.97	20.73	qfq	2,341,094	48,765,387	-0.24%
2024-09-03	20.95	21.38	20.50	21.02	20.78	qfq	2,902,321	60,940,518	0.43%
2024-09-02	22.13	22.18	20.81	20.93	20.69	qfq	4,117,248	87,924,397	-3.64%
2024-08-30	21.58	22.20	21.11	21.72	21.47	qfq	5,698,254	124,138,174	4.42%
2024-08-29	20.26	21.01	20.22	20.80	20.56	qfq	2,789,016	57,715,326	2.01%
2024-08-28	19.98	20.47	19.93	20.39	20.16	qfq	1,581,787	32,055,991	1.75%
2024-08-27	20.07	20.18	19.74	20.04	19.81	qfq	1,208,222	24,150,121	0.00%
2024-08-26	19.57	20.12	19.52	20.04	19.81	qfq	1,749,234	34,889,088	2.40%
2024-08-23	19.31	19.68	19.15	19.57	19.35	qfq	828,431	16,118,523	0.88%
2024-08-22	19.67	19.94	19.28	19.40	19.18	qfq	1,284,389	25,048,995	-1.42%
2024-08-21	19.32	20.09	19.06	19.68	19.45	qfq	2,161,404	42,628,632	2.50%
2024-08-20	19.62	19.70	19.09	19.20	18.98	qfq	1,048,242	20,234,887	-2.14%
2024-08-19	19.72	19.96	19.55	19.62	19.39	qfq	911,620	18,007,217	-0.81%
2024-08-16	19.80	20.07	19.59	19.78	19.55	qfq	1,129,252	22,422,584	0.36%
2024-08-15	19.64	20.10	19.31	19.71	19.48	qfq	1,442,676	28,543,660	0.41%
2024-08-14	19.57	19.85	19.40	19.63	19.40	qfq	1,082,039	21,249,973	0.93%
2024-08-13	19.74	19.74	19.21	19.45	19.23	qfq	842,801	16,357,226	0.26%
2024-08-12	19.55	19.61	19.23	19.40	19.18	qfq	1,012,306	19,650,993	-1.62%
2024-08-09	20.14	20.23	19.60	19.72	19.49	qfq	1,399,455	27,762,280	-0.85%
2024-08-08	19.61	20.18	19.36	19.89	19.66	qfq	1,458,420	28,831,082	0.51%
2024-08-07	19.98	20.25	19.76	19.79	19.56	qfq	1,764,862	35,292,940	-1.79%
2024-08-06	20.00	20.30	19.82	20.15	19.92	qfq	2,017,117	40,425,405	1.77%
2024-08-05	20.00	20.72	19.57	19.80	19.57	qfq	4,031,521	80,599,046	-4.44%
2024-08-02	21.05	21.32	20.61	20.72	20.48	qfq	2,201,517	46,122,666	-2.86%
2024-08-01	21.14	21.59	21.01	21.33	21.09	qfq	3,667,726	78,066,730	0.90%
2024-07-31	19.52	21.24	19.52	21.14	20.90	qfq	4,153,139	85,983,225	7.53%
2024-07-30	19.75	19.75	19.21	19.66	19.43	qfq	1,526,461	29,724,648	0.87%
2024-07-29	19.69	19.80	19.25	19.49	19.27	qfq	1,821,431	35,483,812	-1.57%
2024-07-26	19.31	19.80	19.02	19.80	19.57	qfq	3,040,388	59,067,432	4.16%
2024-07-25	18.76	19.31	18.65	19.01	18.79	qfq	2,306,011	43,815,631	0.05%
2024-07-24	19.36	19.59	18.81	19.00	18.78	qfq	2,510,646	47,841,843	-1.86%
2024-07-23	19.82	19.97	19.22	19.36	19.14	qfq	3,388,299	66,394,791	-2.86%
2024-07-22	20.37	20.77	19.68	19.93	19.57	qfq	4,105,863	81,890,579	-2.97%
2024-07-19	20.60	20.71	19.95	20.54	20.17	qfq	3,774,230	76,928,258	-0.53%
2024-07-18	21.59	21.59	20.40	20.65	20.28	qfq	6,315,545	131,017,339	-6.18%
2024-07-17	22.63	22.70	21.80	22.01	21.62	qfq	4,602,643	102,179,444	0.27%
2024-07-16	21.77	22.18	21.34	21.95	21.56	qfq	3,513,496	76,906,381	1.62%
2024-07-15	21.27	21.80	20.88	21.60	21.21	qfq	3,851,652	82,283,387	0.84%
2024-07-12	21.95	21.95	21.20	21.42	21.04	qfq	3,916,453	83,891,938	-3.73%
2024-07-11	21.80	22.36	21.22	22.25	21.85	qfq	6,831,653	150,369,587	3.15%
2024-07-10	20.86	22.12	20.86	21.57	21.18	qfq	8,100,782	175,995,198	3.70%
2024-07-09	18.86	21.10	18.42	20.80	20.43	qfq	6,227,666	125,023,521	10.64%
2024-07-08	18.88	19.16	18.60	18.80	18.46	qfq	2,453,526	46,290,202	-2.69%
2024-07-05	19.35	19.59	18.91	19.32	18.97	qfq	2,107,246	40,459,527	-1.18%
2024-07-04	20.00	20.10	19.40	19.55	19.20	qfq	2,321,737	45,746,554	-2.30%
2024-07-03	20.12	20.12	19.20	20.01	19.65	qfq	4,035,427	79,311,060	-0.15%
2024-07-02	21.10	21.20	19.78	20.04	19.68	qfq	4,196,567	85,660,397	-3.65%
2024-07-01	21.39	21.67	20.29	20.80	20.43	qfq	4,616,684	96,193,119	-2.26%
2024-06-28	20.75	21.88	20.10	21.28	20.90	qfq	5,696,027	121,195,166	2.21%
2024-06-27	21.29	22.18	20.71	20.82	20.45	qfq	5,076,552	108,674,133	-1.89%
2024-06-26	20.61	21.47	20.08	21.22	20.84	qfq	5,286,007	109,687,690	5.05%
2024-06-25	20.97	20.98	19.85	20.20	19.84	qfq	3,363,347	68,311,354	-2.37%
2024-06-24	21.00	21.60	20.29	20.69	20.32	qfq	4,191,585	88,451,772	-1.85%
2024-06-21	21.22	21.35	20.70	21.08	20.70	qfq	2,985,083	62,771,119	-0.66%
2024-06-20	21.65	21.93	21.08	21.22	20.84	qfq	4,273,258	91,831,571	-1.58%
2024-06-19	22.25	22.40	21.33	21.56	21.17	qfq	7,346,583	159,961,151	-3.10%
2024-06-18	21.16	22.41	20.70	22.25	21.85	qfq	12,650,447	274,878,395	9.18%
2024-06-17	19.80	20.68	19.39	20.38	20.02	qfq	4,379,398	88,685,441	4.19%
2024-06-14	19.55	19.70	19.14	19.56	19.21	qfq	3,062,193	59,404,610	-0.76%
2024-06-13	19.19	20.20	18.75	19.71	19.36	qfq	5,572,994	109,078,929	3.85%
2024-06-12	19.00	19.69	18.90	18.98	18.64	qfq	4,993,546	96,298,530	1.93%
2024-06-11	17.98	18.70	17.50	18.62	18.29	qfq	2,583,614	46,733,302	3.67%
2024-06-07	18.29	18.29	17.70	17.96	17.64	qfq	1,823,658	32,771,280	1.24%
2024-06-06	18.39	18.54	17.50	17.74	17.42	qfq	3,786,393	67,821,144	-3.59%
2024-06-05	18.75	18.86	18.36	18.40	18.07	qfq	1,960,236	36,459,517	-1.50%
2024-06-04	19.00	19.00	18.20	18.68	18.35	qfq	4,901,917	90,529,944	-2.30%
2024-06-03	19.66	19.71	18.88	19.12	18.78	qfq	4,181,315	80,272,891	-3.24%
2024-05-31	19.85	20.23	19.55	19.76	19.41	qfq	3,688,086	73,506,062	0.61%
2024-05-30	20.14	20.15	19.61	19.64	19.29	qfq	2,406,122	47,619,876	-1.60%
2024-05-29	19.81	20.35	19.78	19.96	19.60	qfq	2,467,271	49,532,365	0.30%
2024-05-28	20.15	20.51	19.86	19.90	19.54	qfq	2,927,131	58,638,480	-2.36%
2024-05-27	21.38	21.45	20.05	20.38	20.02	qfq	3,904,329	79,773,186	-3.69%
2024-05-24	20.55	21.60	20.55	21.16	20.78	qfq	4,615,335	97,795,972	1.83%
2024-05-23	20.60	21.32	20.31	20.78	20.41	qfq	4,556,556	94,679,506	1.91%
2024-05-22	20.50	20.68	20.30	20.39	20.03	qfq	2,756,123	56,441,228	-0.20%
2024-05-21	20.36	20.58	20.12	20.43	20.06	qfq	2,257,616	46,031,872	0.10%
2024-05-20	20.55	20.85	20.22	20.41	20.05	qfq	3,241,770	66,421,790	-1.69%
2024-05-17	20.50	20.76	20.06	20.76	20.39	qfq	2,740,245	55,993,148	2.37%
2024-05-16	20.52	20.90	20.23	20.28	19.92	qfq	2,713,092	55,740,914	-1.51%
2024-05-15	21.13	21.21	20.51	20.59	20.22	qfq	3,014,576	62,758,638	-3.01%
2024-05-14	20.51	21.34	20.22	21.23	20.85	qfq	5,269,695	109,991,287	4.17%
2024-05-13	19.80	20.89	19.53	20.38	20.02	qfq	4,592,746	93,236,288	1.44%
2024-05-10	20.77	20.77	19.88	20.09	19.73	qfq	4,290,664	86,252,622	-3.27%
2024-05-09	19.79	20.84	19.79	20.77	20.40	qfq	4,397,184	90,284,403	4.27%
2024-05-08	20.42	20.65	19.68	19.92	19.56	qfq	4,565,961	91,592,796	-3.54%
2024-05-07	21.05	21.38	20.52	20.65	20.28	qfq	4,425,855	91,752,675	-1.71%
2024-05-06	21.00	21.73	20.97	21.01	20.63	qfq	5,178,374	110,567,869	1.01%
2024-04-30	21.88	22.15	20.56	20.80	20.43	qfq	7,230,292	151,771,964	-6.18%
2024-04-29	22.00	22.50	21.82	22.17	21.77	qfq	6,314,412	139,658,440	-1.47%
2024-04-26	22.72	23.28	22.01	22.50	22.10	qfq	8,344,859	189,297,818	-2.13%
2024-04-25	22.18	23.16	21.30	22.99	22.58	qfq	10,248,345	229,103,190	6.83%
2024-04-24	20.16	21.78	19.40	21.52	21.14	qfq	9,982,496	205,163,838	0.05%
2024-04-23	21.00	21.66	21.00	21.51	21.13	qfq	3,785,028	80,890,211	1.80%
2024-04-22	21.33	22.00	20.91	21.13	20.75	qfq	4,851,675	103,803,144	1.10%
2024-04-19	21.18	21.44	20.40	20.90	20.53	qfq	5,872,757	122,690,462	-3.82%
2024-04-18	20.90	22.50	20.31	21.73	21.34	qfq	6,061,572	130,438,435	3.97%
2024-04-17	19.87	21.05	19.87	20.90	20.53	qfq	4,515,287	93,644,538	6.31%
2024-04-16	21.05	21.05	19.60	19.66	19.31	qfq	4,416,256	88,450,068	-6.60%
2024-04-15	21.60	21.90	20.50	21.05	20.67	qfq	4,106,014	86,553,224	-2.41%
2024-04-12	21.89	22.22	21.51	21.57	21.18	qfq	2,644,212	57,645,284	-1.55%
2024-04-11	22.37	22.89	21.85	21.91	21.52	qfq	3,044,375	67,894,660	-1.70%
2024-04-10	23.08	23.38	22.10	22.29	21.89	qfq	3,064,983	68,968,522	-3.59%
2024-04-09	23.07	23.20	22.75	23.12	22.71	qfq	2,070,655	47,604,724	1.49%
2024-04-08	23.85	23.85	22.76	22.78	22.37	qfq	3,074,373	70,978,855	-4.53%
2024-04-03	24.53	24.53	23.48	23.86	23.43	qfq	3,844,641	91,571,696	-3.71%
2024-04-02	25.53	25.77	24.44	24.78	24.34	qfq	4,561,926	113,474,033	-3.88%
2024-04-01	25.23	26.47	24.87	25.78	25.32	qfq	5,679,311	146,207,892	4.54%
2024-03-29	24.57	25.17	23.98	24.66	24.22	qfq	3,503,632	85,538,726	0.28%
2024-03-28	23.44	24.76	23.44	24.59	24.15	qfq	4,639,762	112,551,284	5.09%
2024-03-27	25.40	25.40	23.32	23.40	22.98	qfq	3,565,464	85,710,644	-6.21%
2024-03-26	25.36	25.39	24.42	24.95	24.50	qfq	3,547,727	88,543,874	-1.58%
2024-03-25	26.88	27.47	25.21	25.35	24.90	qfq	7,636,073	197,990,522	-6.97%
2024-03-22	28.99	29.18	26.92	27.25	26.76	qfq	8,425,247	232,454,474	-4.49%
2024-03-21	29.50	29.79	27.99	28.53	28.02	qfq	11,246,115	321,691,079	-3.29%
2024-03-20	26.58	31.23	26.15	29.50	28.97	qfq	10,880,021	306,382,755	11.19%
2024-03-19	27.30	27.30	26.40	26.53	26.06	qfq	4,594,510	123,171,557	-1.08%
2024-03-18	26.06	26.89	25.80	26.82	26.34	qfq	5,903,782	155,641,416	2.76%
2024-03-15	25.98	26.44	25.52	26.10	25.63	qfq	5,152,134	133,892,956	2.07%
2024-03-14	26.07	26.11	25.20	25.57	25.11	qfq	3,275,538	83,950,517	-1.96%
2024-03-13	25.96	26.32	25.64	26.08	25.61	qfq	4,283,151	111,475,055	0.97%
2024-03-12	25.64	26.06	25.15	25.83	25.37	qfq	5,940,610	152,269,741	0.66%
2024-03-11	25.02	25.68	24.78	25.66	25.20	qfq	3,555,497	89,608,777	1.10%
2024-03-08	24.93	25.62	24.52	25.38	24.93	qfq	4,655,046	116,734,478	2.75%
2024-03-07	25.79	26.39	24.70	24.70	24.26	qfq	5,942,387	150,849,332	-4.23%
2024-03-06	25.00	26.66	24.71	25.79	25.33	qfq	5,801,424	148,580,420	2.18%
2024-03-05	25.85	25.99	25.01	25.24	24.79	qfq	4,028,705	102,297,368	-2.92%
2024-03-04	26.48	26.63	25.57	26.00	25.54	qfq	4,098,134	106,149,860	-2.03%
2024-03-01	26.35	26.59	25.55	26.54	26.07	qfq	5,641,589	147,687,485	2.55%
2024-02-29	24.43	25.93	24.43	25.88	25.42	qfq	4,252,961	108,218,716	4.52%
2024-02-28	27.52	27.77	24.63	24.76	24.32	qfq	8,058,641	211,856,624	-10.45%
2024-02-27	26.37	27.77	25.80	27.65	27.16	qfq	6,589,586	177,518,594	4.22%
2024-02-26	26.47	27.43	25.30	26.53	26.06	qfq	7,260,954	192,138,295	3.43%
2024-02-23	23.74	26.28	23.56	25.65	25.19	qfq	5,946,602	147,225,672	8.92%
2024-02-22	23.02	23.92	23.02	23.55	23.13	qfq	3,261,010	76,621,400	1.51%
2024-02-21	23.25	24.20	22.87	23.20	22.79	qfq	3,502,754	82,491,275	-0.13%
2024-02-20	23.01	23.55	22.68	23.23	22.81	qfq	3,251,883	75,073,704	-1.15%
2024-02-19	23.76	23.90	22.58	23.50	23.08	qfq	5,481,136	127,012,079	-1.84%
2024-02-08	22.51	24.66	21.80	23.94	23.51	qfq	6,201,291	148,079,829	7.35%
2024-02-07	21.40	23.32	21.03	22.30	21.90	qfq	5,940,138	133,045,096	3.72%
2024-02-06	18.96	22.07	18.48	21.50	21.12	qfq	5,001,695	101,642,644	11.23%
2024-02-05	20.01	20.67	18.42	19.33	18.98	qfq	4,778,301	92,996,131	-5.71%
2024-02-02	22.04	22.27	19.60	20.50	20.13	qfq	5,100,947	105,707,904	-6.99%
2024-02-01	21.74	22.57	21.30	22.04	21.65	qfq	2,564,642	56,258,563	-1.17%
2024-01-31	22.85	23.40	21.80	22.30	21.90	qfq	2,346,723	52,812,108	-4.09%
2024-01-30	23.49	23.99	23.01	23.25	22.83	qfq	2,121,500	49,832,231	-1.06%
2024-01-29	24.66	24.66	23.20	23.50	23.08	qfq	3,260,200	77,063,364	-4.08%
2024-01-26	25.00	25.30	24.10	24.50	24.06	qfq	2,578,184	63,758,221	-2.55%
2024-01-25	24.80	25.29	24.11	25.14	24.69	qfq	3,782,576	93,971,096	1.78%
2024-01-24	25.80	25.97	23.73	24.70	24.26	qfq	4,307,648	105,700,821	1.23%
2024-01-23	24.71	24.94	23.98	24.40	23.96	qfq	2,841,269	69,263,392	-0.53%
2024-01-22	26.10	26.76	24.17	24.53	24.09	qfq	3,446,232	87,671,308	-5.62%
2024-01-19	26.25	27.15	25.82	25.99	25.53	qfq	2,006,513	52,899,444	-1.07%
2024-01-18	25.35	26.35	25.06	26.27	25.80	qfq	2,967,309	75,889,253	2.42%
2024-01-17	26.75	26.76	25.55	25.65	25.19	qfq	1,365,795	35,500,000	-3.50%
2024-01-16	26.85	26.85	26.05	26.58	26.10	qfq	1,865,252	49,165,366	-0.67%
2024-01-15	27.05	27.40	26.58	26.76	26.28	qfq	1,899,703	50,984,346	-0.48%
2024-01-12	28.12	28.12	26.84	26.89	26.41	qfq	2,329,724	63,538,769	-4.07%
2024-01-11	27.41	28.63	27.41	28.03	27.53	qfq	3,017,810	84,924,001	-0.25%
2024-01-10	28.30	28.93	27.99	28.10	27.60	qfq	1,802,885	51,082,762	-2.23%
2024-01-09	28.78	30.30	27.85	28.74	28.23	qfq	4,045,874	116,929,946	-0.48%
2024-01-08	29.33	30.17	28.76	28.88	28.36	qfq	2,223,003	64,689,015	-3.64%
2024-01-05	30.32	30.84	29.31	29.97	29.43	qfq	1,514,957	45,296,840	-0.76%
2024-01-04	30.14	30.70	29.85	30.20	29.66	qfq	1,677,607	50,685,487	-0.33%
2024-01-03	31.33	31.50	29.55	30.30	29.76	qfq	3,924,146	118,352,661	-4.27%
2024-01-02	33.36	33.40	31.41	31.65	31.08	qfq	4,048,253	129,771,319	-5.80%
2023-12-29	32.77	34.15	32.38	33.60	33.00	qfq	4,052,514	136,061,106	2.53%
2023-12-28	32.80	33.81	31.91	32.77	32.18	qfq	3,840,853	126,035,944	-0.85%
2023-12-27	33.60	33.91	32.71	33.05	32.46	qfq	2,688,359	89,172,621	-1.72%
2023-12-26	34.60	34.92	32.68	33.63	33.03	qfq	2,490,837	83,202,235	-2.97%
2023-12-25	34.20	35.60	33.37	34.66	34.04	qfq	3,421,028	118,656,544	0.23%
2023-12-22	33.98	36.20	33.14	34.58	33.96	qfq	4,197,440	145,448,739	0.06%
2023-12-21	33.50	36.14	33.15	34.56	33.94	qfq	4,027,596	140,416,647	3.94%
2023-12-20	32.75	34.10	32.40	33.25	32.66	qfq	2,761,721	92,160,837	1.68%
2023-12-19	31.85	33.28	31.14	32.70	32.12	qfq	3,343,118	108,490,783	3.28%
2023-12-18	32.46	32.46	31.21	31.66	31.09	qfq	1,406,502	44,382,136	-1.77%
2023-12-15	32.08	32.78	31.63	32.23	31.65	qfq	1,894,603	60,971,135	0.44%
2023-12-14	33.17	33.24	31.89	32.09	31.52	qfq	2,857,240	92,184,827	-3.34%
2023-12-13	32.80	33.47	32.47	33.20	32.61	qfq	2,686,774	88,739,402	0.61%
2023-12-12	32.89	33.89	32.20	33.00	32.41	qfq	4,418,503	146,607,886	0.36%
2023-12-11	31.40	33.35	30.20	32.88	32.29	qfq	5,713,320	184,756,391	6.89%
2023-12-08	28.51	30.86	28.51	30.76	30.21	qfq	5,055,963	152,646,816	6.62%
2023-12-07	28.85	29.11	28.37	28.85	28.33	qfq	3,128,885	89,933,412	0.00%
2023-12-06	29.77	30.65	28.52	28.85	28.33	qfq	3,528,911	103,057,722	-3.77%
2023-12-05	30.65	30.93	29.90	29.98	29.44	qfq	1,395,545	42,079,596	-2.38%
2023-12-04	31.10	31.10	30.28	30.71	30.16	qfq	1,449,721	44,395,739	-1.38%
2023-12-01	30.88	31.52	30.50	31.14	30.58	qfq	2,739,767	85,178,820	0.45%
2023-11-30	31.29	31.92	30.34	31.00	30.45	qfq	2,855,241	88,457,760	-0.90%
2023-11-29	31.40	32.80	30.50	31.28	30.72	qfq	4,518,397	143,554,527	0.10%
2023-11-28	29.50	31.28	29.50	31.25	30.69	qfq	4,917,851	151,644,728	5.11%
2023-11-27	29.39	29.88	28.73	29.73	29.20	qfq	1,632,724	48,164,596	1.19%
2023-11-24	30.00	30.00	29.02	29.38	28.85	qfq	1,761,110	51,732,245	-2.36%
2023-11-23	29.12	30.62	29.12	30.09	29.55	qfq	1,958,451	58,795,090	1.76%
2023-11-22	29.61	29.99	28.91	29.57	29.04	qfq	3,256,880	95,599,472	-1.30%
2023-11-21	30.91	31.00	29.61	29.96	29.42	qfq	4,525,502	136,415,601	-4.25%
2023-11-20	30.70	31.85	30.09	31.29	30.73	qfq	6,114,254	187,148,677	1.36%
2023-11-17	29.78	31.84	29.24	30.87	30.32	qfq	10,299,299	319,485,473	2.59%
2023-11-16	28.06	30.97	27.50	30.09	29.55	qfq	10,406,374	309,183,283	6.44%
2023-11-15	27.47	28.36	27.25	28.27	27.76	qfq	4,903,020	137,091,239	3.78%
2023-11-14	27.43	27.60	26.97	27.24	26.75	qfq	1,864,371	50,918,041	0.55%
2023-11-13	27.12	28.30	26.90	27.09	26.61	qfq	3,480,379	95,756,072	0.07%
2023-11-10	26.68	27.19	26.46	27.07	26.59	qfq	1,851,698	49,975,835	0.97%
2023-11-09	27.36	27.81	26.68	26.81	26.33	qfq	2,930,522	79,475,227	-1.72%
2023-11-08	27.80	27.80	26.92	27.28	26.79	qfq	3,276,086	89,292,796	-1.30%
2023-11-07	26.10	27.88	26.02	27.64	27.15	qfq	6,828,703	186,790,162	5.14%
2023-11-06	25.38	26.37	25.30	26.29	25.82	qfq	4,309,033	111,781,055	3.50%
2023-11-03	25.80	25.95	25.34	25.40	24.95	qfq	1,425,270	36,468,922	0.43%
2023-11-02	25.06	25.55	24.77	25.29	24.84	qfq	2,144,199	54,143,309	2.02%
2023-11-01	25.01	25.37	24.61	24.79	24.35	qfq	1,686,183	42,048,113	-2.25%
2023-10-31	26.07	26.32	25.01	25.36	24.91	qfq	2,045,924	51,821,458	-2.72%
2023-10-30	24.73	26.24	24.40	26.07	25.60	qfq	3,999,758	102,240,768	5.16%
2023-10-27	23.61	25.07	23.33	24.79	24.35	qfq	2,316,264	56,859,585	4.95%
2023-10-26	22.85	23.65	22.59	23.62	23.20	qfq	1,078,573	24,982,081	2.34%
2023-10-25	23.00	23.50	22.91	23.08	22.67	qfq	895,910	20,757,243	1.50%
2023-10-24	22.74	23.05	22.34	22.74	22.33	qfq	916,902	20,823,404	0.98%
2023-10-23	23.39	23.44	22.18	22.52	22.12	qfq	1,315,045	29,728,841	-3.72%
2023-10-20	23.15	23.60	23.11	23.39	22.97	qfq	1,042,911	24,359,802	0.60%
2023-10-19	23.56	24.04	23.07	23.25	22.83	qfq	1,344,456	31,546,912	-2.11%
2023-10-18	24.13	24.18	23.51	23.75	23.33	qfq	1,244,119	29,560,282	-2.34%
2023-10-17	24.57	24.88	24.14	24.32	23.89	qfq	973,309	23,678,224	-1.02%
2023-10-16	25.11	25.16	24.16	24.57	24.13	qfq	1,338,480	32,826,929	-2.34%
2023-10-13	25.31	25.72	25.00	25.16	24.71	qfq	1,254,213	31,716,777	-0.79%
2023-10-12	25.38	25.73	25.01	25.36	24.91	qfq	1,377,963	34,815,983	-0.82%
2023-10-11	25.01	25.93	24.92	25.57	25.11	qfq	1,710,849	43,598,092	1.67%
2023-10-10	25.40	25.60	24.90	25.15	24.70	qfq	1,349,259	34,027,284	-0.87%
2023-10-09	25.77	25.85	25.03	25.37	24.92	qfq	1,791,011	45,466,225	-2.01%
2023-09-28	25.90	26.16	25.53	25.89	25.43	qfq	2,260,793	58,342,167	-0.04%
2023-09-27	25.53	26.11	25.10	25.90	25.44	qfq	3,083,282	79,280,886	0.43%
2023-09-26	24.50	26.41	24.31	25.79	25.33	qfq	4,039,645	103,226,949	5.09%
2023-09-25	25.08	25.37	24.42	24.54	24.10	qfq	1,242,622	30,617,689	-2.15%
2023-09-22	23.87	25.12	23.77	25.08	24.63	qfq	1,554,249	38,211,966	5.29%
2023-09-21	24.10	24.30	23.70	23.82	23.39	qfq	887,610	21,265,636	-1.41%
2023-09-20	24.37	24.68	24.11	24.16	23.73	qfq	793,707	19,389,775	-1.15%
2023-09-19	24.32	24.58	23.98	24.44	24.00	qfq	1,133,643	27,671,417	0.70%
2023-09-18	23.77	24.78	23.57	24.27	23.84	qfq	1,514,615	36,987,159	1.76%
2023-09-15	24.49	24.49	23.76	23.85	23.42	qfq	1,627,956	39,054,332	-1.53%
2023-09-14	24.84	24.85	23.90	24.22	23.79	qfq	2,194,965	53,296,904	-2.02%
2023-09-13	26.02	26.03	24.32	24.72	24.28	qfq	3,944,708	98,097,157	-5.00%
2023-09-12	26.15	26.40	25.92	26.02	25.55	qfq	942,595	24,634,333	-0.88%
2023-09-11	26.14	26.33	25.69	26.25	25.78	qfq	1,236,402	32,224,866	0.77%
2023-09-08	25.51	26.26	25.09	26.05	25.58	qfq	1,192,898	30,894,131	1.01%
2023-09-07	26.78	26.78	25.55	25.79	25.33	qfq	2,717,522	70,433,061	-3.84%
2023-09-06	26.55	26.94	26.10	26.82	26.34	qfq	1,644,214	43,694,032	0.94%
2023-09-05	26.69	27.06	26.48	26.57	26.09	qfq	1,341,496	35,794,971	-0.97%
2023-09-04	27.08	27.11	26.53	26.83	26.35	qfq	1,754,335	46,866,933	-0.52%
2023-09-01	27.50	27.56	26.58	26.97	26.49	qfq	2,119,273	57,161,036	-2.07%
2023-08-31	27.30	27.79	26.80	27.54	27.05	qfq	2,498,468	68,262,700	0.88%
2023-08-30	27.22	27.74	26.53	27.30	26.81	qfq	3,389,421	92,256,940	1.56%
2023-08-29	25.49	27.25	25.36	26.88	26.40	qfq	2,880,396	76,787,907	5.41%
2023-08-28	27.00	27.60	25.40	25.50	25.04	qfq	1,845,280	48,023,470	0.28%
2023-08-25	26.20	26.20	25.20	25.43	24.98	qfq	2,348,998	59,812,893	-3.23%
2023-08-24	26.53	26.96	26.18	26.28	25.81	qfq	1,399,545	37,136,546	-1.31%
2023-08-23	26.39	26.73	25.96	26.63	26.15	qfq	1,694,993	44,766,298	0.34%
2023-08-22	26.28	26.80	25.40	26.54	26.07	qfq	1,874,577	48,869,998	3.03%
2023-08-21	26.05	26.25	25.70	25.76	25.30	qfq	1,090,538	28,320,188	-1.49%
2023-08-18	26.46	27.12	26.09	26.15	25.68	qfq	2,355,452	62,406,223	-0.46%
2023-08-17	25.30	26.44	25.12	26.27	25.80	qfq	2,097,400	54,422,466	3.26%
2023-08-16	25.33	25.91	24.90	25.44	24.99	qfq	1,916,537	48,596,668	-0.35%
2023-08-15	25.74	26.24	24.93	25.53	25.07	qfq	2,556,327	65,358,392	-0.04%
2023-08-14	25.72	25.87	24.57	25.54	25.08	qfq	2,496,456	62,582,028	-1.39%
2023-08-11	26.55	26.78	25.71	25.90	25.44	qfq	1,498,916	39,257,047	-2.45%
2023-08-10	26.22	26.78	26.22	26.55	26.08	qfq	993,093	26,405,757	0.72%
2023-08-09	26.61	26.81	26.24	26.36	25.89	qfq	1,137,205	30,081,148	-1.20%
2023-08-08	27.33	27.33	26.62	26.68	26.20	qfq	1,332,524	35,780,000	-2.38%
2023-08-07	27.62	27.66	26.62	27.33	26.84	qfq	2,855,459	77,314,126	-1.05%
2023-08-04	27.34	27.90	27.21	27.62	27.13	qfq	2,360,713	65,238,148	0.58%
2023-08-03	26.18	27.68	26.18	27.46	26.97	qfq	4,761,730	128,828,865	4.49%
2023-08-02	26.26	26.45	25.91	26.28	25.81	qfq	1,628,838	42,653,438	0.04%
2023-08-01	26.15	26.40	25.78	26.27	25.80	qfq	2,297,833	60,040,329	0.46%
2023-07-31	26.19	26.53	25.88	26.15	25.68	qfq	2,859,326	74,727,323	-0.87%
2023-07-28	25.92	26.80	25.70	26.38	25.91	qfq	3,570,830	93,885,646	1.07%
2023-07-27	26.97	27.13	26.00	26.10	25.63	qfq	3,729,372	98,510,783	-3.23%
2023-07-26	27.60	27.61	26.75	26.97	26.49	qfq	2,889,795	77,880,629	-2.28%
2023-07-25	28.15	28.15	27.35	27.60	27.11	qfq	4,189,407	115,558,464	-0.86%
2023-07-24	28.80	29.52	27.76	27.84	27.34	qfq	4,496,137	127,393,119	-4.40%
2023-07-21	29.01	29.46	28.72	29.12	28.60	qfq	2,465,703	71,781,523	-0.82%
2023-07-20	30.05	30.35	29.17	29.36	28.84	qfq	3,889,238	115,138,063	-1.81%
2023-07-19	32.40	32.50	29.55	29.90	29.37	qfq	8,199,248	252,395,490	-7.40%
2023-07-18	32.80	33.33	32.00	32.29	31.71	qfq	3,153,955	103,064,029	-2.62%
2023-07-17	33.07	33.20	32.10	33.16	32.57	qfq	5,079,804	165,713,800	0.55%