SECURITY DETAIL · RAW DATA

道通科技688208.SH

ASSECNYSTOCK

最近收盘价25.962026-07-17

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）19,018,036

成交额（元）506,536,600

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 6 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-08	2026-05-15	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-17	2025-09-23	cash_dividend	0.58	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-07	2025-05-14	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-07	2025-05-14	bonus_share	—	—	0.49	—	AKSHARE_CNINFO_DIVIDEND
2024-09-03	2024-09-09	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-13	2024-05-20	cash_dividend	0.4	—	—	—	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	26.98	27.47	25.89	25.96	25.96	qfq	19,018,036	506,536,600	-4.49%
2026-07-16	25.34	27.30	25.30	27.18	27.18	qfq	26,198,954	694,983,718	9.73%
2026-07-15	24.57	25.25	24.30	24.77	24.77	qfq	9,225,240	228,014,821	0.81%
2026-07-14	23.89	24.69	23.10	24.57	24.57	qfq	10,891,768	259,483,524	2.85%
2026-07-13	24.95	25.38	23.84	23.89	23.89	qfq	12,260,513	297,752,761	-4.63%
2026-07-10	24.98	25.87	24.45	25.05	25.05	qfq	10,929,200	276,517,196	0.40%
2026-07-09	24.64	24.98	24.11	24.95	24.95	qfq	8,978,741	220,663,821	1.09%
2026-07-08	25.68	25.88	24.60	24.68	24.68	qfq	11,201,420	279,776,192	-3.78%
2026-07-07	26.23	26.48	25.50	25.65	25.65	qfq	10,975,440	285,244,417	-2.29%
2026-07-06	26.05	26.47	25.46	26.25	26.25	qfq	19,101,770	496,631,748	1.00%
2026-07-03	24.50	26.36	24.50	25.99	25.99	qfq	20,151,290	519,728,508	6.43%
2026-07-02	25.72	25.79	24.33	24.42	24.42	qfq	17,205,186	428,977,330	-3.78%
2026-07-01	25.24	25.68	24.92	25.38	25.38	qfq	13,497,075	342,230,492	0.75%
2026-06-30	24.28	25.43	24.28	25.19	25.19	qfq	12,483,605	311,649,313	3.75%
2026-06-29	24.46	24.60	23.73	24.28	24.28	qfq	12,449,149	300,418,675	-0.04%
2026-06-26	25.48	25.69	24.10	24.29	24.29	qfq	15,370,803	379,013,459	-5.41%
2026-06-25	25.47	26.15	25.15	25.68	25.68	qfq	11,238,599	288,036,672	0.00%
2026-06-24	25.79	26.07	25.19	25.68	25.68	qfq	11,336,456	289,983,406	0.12%
2026-06-23	26.71	26.71	25.40	25.65	25.65	qfq	13,789,202	358,871,288	-3.97%
2026-06-22	27.28	27.53	25.95	26.71	26.71	qfq	17,471,636	462,349,796	-3.15%
2026-06-18	27.85	28.09	27.31	27.58	27.58	qfq	12,170,186	336,137,809	-1.04%
2026-06-17	27.91	28.19	27.62	27.87	27.87	qfq	8,643,404	241,155,970	-1.14%
2026-06-16	28.15	28.47	27.51	28.19	28.19	qfq	13,100,728	367,247,989	1.40%
2026-06-15	27.23	27.81	27.18	27.80	27.80	qfq	12,954,943	357,392,906	3.08%
2026-06-12	27.40	27.66	26.60	26.97	26.97	qfq	21,020,531	566,170,640	0.82%
2026-06-11	27.40	27.77	26.52	26.75	26.75	qfq	15,266,014	412,056,173	-3.08%
2026-06-10	29.27	29.49	27.50	27.60	27.60	qfq	18,515,182	519,503,117	-6.76%
2026-06-09	29.26	29.70	28.65	29.60	29.60	qfq	12,855,118	374,810,657	2.10%
2026-06-08	28.48	29.48	28.14	28.99	28.99	qfq	15,906,008	459,705,214	-0.38%
2026-06-05	30.03	30.20	28.71	29.10	29.10	qfq	13,740,862	402,229,321	-2.18%
2026-06-04	30.33	30.57	29.52	29.75	29.75	qfq	13,602,199	407,212,908	-3.28%
2026-06-03	31.01	32.34	30.39	30.76	30.76	qfq	20,236,698	635,281,897	-0.36%
2026-06-02	30.23	31.48	29.34	30.87	30.87	qfq	23,986,664	728,768,262	2.15%
2026-06-01	30.57	31.42	30.10	30.22	30.22	qfq	23,589,838	722,869,510	-0.30%
2026-05-29	34.50	34.80	30.06	30.31	30.31	qfq	35,850,345	1,129,087,114	-11.63%
2026-05-28	36.17	36.17	33.51	34.30	34.30	qfq	26,115,657	897,361,093	-5.09%
2026-05-27	37.65	38.50	35.92	36.14	36.14	qfq	18,433,573	681,844,469	-4.62%
2026-05-26	38.31	38.77	36.98	37.89	37.89	qfq	17,576,158	666,549,227	-1.89%
2026-05-25	39.86	40.37	38.25	38.62	38.62	qfq	20,650,794	804,185,919	-3.23%
2026-05-22	40.10	40.85	39.42	39.91	39.91	qfq	15,893,143	637,871,427	0.86%
2026-05-21	40.46	42.15	39.44	39.57	39.57	qfq	22,343,426	919,024,973	-1.71%
2026-05-20	39.85	40.35	39.63	40.26	40.26	qfq	12,420,199	495,931,914	-0.22%
2026-05-19	39.97	40.45	38.15	40.35	40.35	qfq	20,533,095	809,436,174	0.98%
2026-05-18	38.62	41.42	38.62	39.96	39.96	qfq	24,682,953	1,000,170,051	4.06%
2026-05-15	38.09	39.65	36.50	38.40	38.40	qfq	20,372,869	778,665,926	-0.26%
2026-05-14	38.66	39.20	38.00	38.50	38.00	qfq	20,080,571	775,798,376	0.00%
2026-05-13	39.20	39.90	37.97	38.50	38.00	qfq	21,593,219	836,007,063	-0.05%
2026-05-12	37.50	39.20	37.50	38.52	38.02	qfq	31,728,544	1,222,976,121	3.55%
2026-05-11	36.50	39.35	36.50	37.20	36.72	qfq	38,101,539	1,445,206,681	8.77%
2026-05-08	34.36	34.73	33.95	34.20	33.76	qfq	9,223,203	316,159,465	-0.73%
2026-05-07	34.81	34.95	33.97	34.45	34.00	qfq	10,419,337	357,313,463	-0.43%
2026-05-06	34.25	35.72	34.20	34.60	34.15	qfq	15,879,006	554,665,997	2.16%
2026-04-30	34.13	34.45	33.79	33.87	33.43	qfq	7,429,509	252,550,826	-0.82%
2026-04-29	33.49	34.48	33.23	34.15	33.71	qfq	9,318,737	314,643,113	1.64%
2026-04-28	35.00	35.23	33.30	33.60	33.16	qfq	13,233,596	450,721,660	-4.27%
2026-04-27	35.95	35.99	35.09	35.10	34.64	qfq	9,246,682	327,914,593	-2.26%
2026-04-24	36.23	36.49	35.50	35.91	35.44	qfq	8,938,646	321,255,243	-1.24%
2026-04-23	36.18	37.03	36.12	36.36	35.89	qfq	11,644,220	425,506,349	-0.11%
2026-04-22	34.32	36.60	34.32	36.40	35.93	qfq	16,321,424	585,581,239	5.45%
2026-04-21	34.69	34.87	34.05	34.52	34.07	qfq	9,198,533	316,633,529	-0.78%
2026-04-20	36.07	36.20	34.58	34.79	34.34	qfq	17,440,807	611,671,147	-4.34%
2026-04-17	36.10	36.87	36.05	36.37	35.90	qfq	8,230,560	299,231,813	0.19%
2026-04-16	35.50	36.82	35.35	36.30	35.83	qfq	10,567,888	382,343,951	2.89%
2026-04-15	35.89	36.30	35.14	35.28	34.82	qfq	7,373,801	262,414,260	-1.01%
2026-04-14	36.58	36.72	35.21	35.64	35.18	qfq	9,468,824	338,950,196	-1.14%
2026-04-13	36.48	36.65	35.81	36.05	35.58	qfq	10,649,738	384,572,162	-1.31%
2026-04-10	36.82	37.38	36.48	36.53	36.06	qfq	14,799,497	545,729,738	0.30%
2026-04-09	34.95	37.17	34.67	36.42	35.95	qfq	17,244,995	626,649,157	3.52%
2026-04-08	34.34	35.20	34.17	35.18	34.72	qfq	14,991,543	521,257,432	5.33%
2026-04-07	34.34	34.82	33.39	33.40	32.97	qfq	6,548,217	222,437,734	-1.62%
2026-04-03	33.80	34.69	33.80	33.95	33.51	qfq	6,788,696	232,291,944	-0.06%
2026-04-02	33.55	34.05	33.50	33.97	33.53	qfq	8,690,115	293,781,951	0.35%
2026-04-01	32.20	34.10	32.10	33.85	33.41	qfq	16,878,844	561,626,997	7.63%
2026-03-31	31.88	32.29	31.37	31.45	31.04	qfq	6,204,308	196,918,524	-1.32%
2026-03-30	32.00	32.15	31.60	31.87	31.46	qfq	6,375,472	203,295,483	-1.48%
2026-03-27	32.00	32.75	31.89	32.35	31.93	qfq	6,179,606	199,697,955	-0.71%
2026-03-26	32.41	33.33	32.31	32.58	32.16	qfq	7,849,780	257,814,077	0.15%
2026-03-25	32.16	32.84	32.10	32.53	32.11	qfq	7,863,230	255,538,888	2.01%
2026-03-24	32.50	32.66	31.00	31.89	31.48	qfq	10,276,129	324,736,036	-0.34%
2026-03-23	32.08	32.96	31.54	32.00	31.58	qfq	12,141,187	391,439,677	-1.57%
2026-03-20	32.70	33.16	32.51	32.51	32.09	qfq	7,146,094	234,748,206	-0.12%
2026-03-19	32.95	33.40	32.33	32.55	32.13	qfq	7,605,674	249,532,819	-2.34%
2026-03-18	33.20	33.48	33.03	33.33	32.90	qfq	4,968,985	165,219,160	0.73%
2026-03-17	33.71	33.95	33.04	33.09	32.66	qfq	5,746,139	192,498,681	-1.55%
2026-03-16	33.99	34.00	32.89	33.61	33.17	qfq	6,609,123	220,459,058	-1.23%
2026-03-13	33.44	34.78	33.44	34.03	33.59	qfq	8,197,704	280,658,282	0.98%
2026-03-12	34.22	34.47	33.48	33.70	33.26	qfq	7,209,029	244,013,981	-1.95%
2026-03-11	34.31	34.93	34.28	34.37	33.92	qfq	6,990,852	241,705,671	-0.66%
2026-03-10	34.00	34.78	33.95	34.60	34.15	qfq	9,541,260	328,179,772	3.69%
2026-03-09	33.50	33.60	32.05	33.37	32.94	qfq	13,681,000	448,285,456	-2.85%
2026-03-06	33.54	35.00	33.35	34.35	33.90	qfq	8,791,421	300,718,137	2.14%
2026-03-05	34.11	34.35	33.41	33.63	33.19	qfq	8,329,953	282,737,547	0.51%
2026-03-04	34.20	34.72	33.33	33.46	33.03	qfq	11,024,590	374,964,090	-2.76%
2026-03-03	36.20	36.50	34.39	34.41	33.96	qfq	15,960,287	564,726,331	-4.34%
2026-03-02	36.11	36.80	35.71	35.97	35.50	qfq	12,579,991	455,189,958	-1.96%
2026-02-27	37.04	37.15	36.55	36.69	36.21	qfq	10,690,672	393,110,580	-1.74%
2026-02-26	36.82	37.69	36.30	37.34	36.86	qfq	15,583,432	575,182,298	1.41%
2026-02-25	35.21	36.97	35.07	36.82	36.34	qfq	17,557,481	638,655,030	3.63%
2026-02-24	35.20	36.07	34.92	35.53	35.07	qfq	11,577,572	411,968,780	1.95%
2026-02-13	35.18	35.45	34.80	34.85	34.40	qfq	7,067,021	248,457,516	-1.13%
2026-02-12	35.00	35.42	35.00	35.25	34.79	qfq	8,374,826	295,238,040	1.53%
2026-02-11	34.85	35.30	34.69	34.72	34.27	qfq	5,466,621	191,314,510	-0.71%
2026-02-10	35.00	35.25	34.90	34.97	34.52	qfq	4,837,566	169,553,048	0.40%
2026-02-09	34.79	35.08	34.59	34.83	34.38	qfq	7,581,334	263,892,204	1.57%
2026-02-06	34.10	34.91	33.78	34.29	33.84	qfq	7,020,556	242,386,033	-0.03%
2026-02-05	34.60	34.62	34.13	34.30	33.85	qfq	6,495,401	222,888,767	-1.18%
2026-02-04	34.90	35.20	34.28	34.71	34.26	qfq	7,776,648	269,488,873	-1.14%
2026-02-03	34.26	35.16	33.86	35.11	34.65	qfq	10,708,152	370,377,409	3.94%
2026-02-02	34.83	35.24	33.75	33.78	33.34	qfq	10,628,494	366,077,220	-3.43%
2026-01-30	35.40	35.74	34.43	34.98	34.53	qfq	10,478,113	365,999,600	-1.82%
2026-01-29	36.48	36.88	35.52	35.63	35.17	qfq	11,577,454	418,256,859	-2.46%
2026-01-28	37.25	37.40	36.43	36.53	36.06	qfq	9,755,657	358,556,349	-0.63%
2026-01-27	36.75	37.08	36.02	36.76	36.28	qfq	11,402,038	415,966,350	-0.38%
2026-01-26	37.99	38.07	36.65	36.90	36.42	qfq	13,792,894	511,512,162	-2.51%
2026-01-23	37.39	38.07	37.38	37.85	37.36	qfq	10,726,246	404,515,269	1.75%
2026-01-22	38.54	38.85	37.10	37.20	36.72	qfq	13,734,469	517,171,682	-3.48%
2026-01-21	37.76	38.75	37.65	38.54	38.04	qfq	9,195,310	353,652,903	1.61%
2026-01-20	39.25	39.44	37.57	37.93	37.44	qfq	10,744,337	410,611,290	-2.37%
2026-01-19	39.40	39.94	38.83	38.85	38.35	qfq	11,450,937	449,528,230	-1.94%
2026-01-16	38.52	40.08	38.46	39.62	39.11	qfq	17,043,041	671,447,933	3.91%
2026-01-15	38.85	39.20	37.71	38.13	37.63	qfq	13,142,682	501,770,498	-1.65%
2026-01-14	39.50	40.17	38.30	38.77	38.27	qfq	21,397,434	841,086,586	-1.92%
2026-01-13	40.69	41.12	39.47	39.53	39.02	qfq	23,473,259	945,474,747	-1.86%
2026-01-12	38.68	40.40	38.68	40.28	39.76	qfq	32,669,764	1,291,889,582	7.70%
2026-01-09	36.75	37.64	36.52	37.40	36.91	qfq	12,571,295	467,099,700	1.77%
2026-01-08	36.61	37.27	36.51	36.75	36.27	qfq	9,178,955	338,512,272	0.00%
2026-01-07	37.18	37.88	36.61	36.75	36.27	qfq	11,711,819	433,156,283	-0.68%
2026-01-06	37.18	37.28	36.50	37.00	36.52	qfq	11,114,291	410,219,876	-0.48%
2026-01-05	36.87	37.32	36.70	37.18	36.70	qfq	9,146,777	338,709,623	1.03%
2025-12-31	36.81	37.60	36.63	36.80	36.32	qfq	9,043,931	335,715,336	0.33%
2025-12-30	36.00	36.90	36.00	36.68	36.20	qfq	8,536,169	312,612,070	1.05%
2025-12-29	35.63	36.95	35.58	36.30	35.83	qfq	12,168,995	443,543,644	1.48%
2025-12-26	36.30	36.30	35.45	35.77	35.31	qfq	10,478,778	375,620,154	-1.51%
2025-12-25	35.99	36.59	35.85	36.32	35.85	qfq	8,676,470	314,175,518	-0.68%
2025-12-24	36.00	37.00	35.90	36.57	36.10	qfq	10,665,699	389,885,152	2.01%
2025-12-23	35.88	36.36	35.67	35.85	35.38	qfq	8,236,159	296,663,662	-0.08%
2025-12-22	36.19	36.48	35.62	35.88	35.41	qfq	8,338,441	299,561,361	-0.39%
2025-12-19	36.00	36.72	35.88	36.02	35.55	qfq	10,175,310	368,731,510	0.14%
2025-12-18	36.10	37.67	35.71	35.97	35.50	qfq	14,649,182	536,138,213	-1.43%
2025-12-17	35.19	36.60	35.04	36.49	36.02	qfq	13,294,107	476,324,303	3.43%
2025-12-16	35.10	35.68	34.32	35.28	34.82	qfq	11,375,169	398,982,113	0.80%
2025-12-15	35.28	36.50	34.96	35.00	34.55	qfq	11,400,456	406,526,075	-0.88%
2025-12-12	33.90	35.74	33.60	35.31	34.85	qfq	16,440,211	575,089,473	4.16%
2025-12-11	34.26	34.59	33.90	33.90	33.46	qfq	6,002,402	205,218,384	-1.11%
2025-12-10	34.41	34.44	33.70	34.28	33.83	qfq	7,677,437	261,590,592	-0.78%
2025-12-09	33.72	35.22	33.61	34.55	34.10	qfq	13,645,478	469,249,271	1.86%
2025-12-08	33.78	34.64	33.43	33.92	33.48	qfq	12,197,706	416,302,365	1.13%
2025-12-05	33.01	33.79	32.30	33.54	33.10	qfq	9,625,838	317,922,974	1.79%
2025-12-04	33.34	33.55	32.80	32.95	32.52	qfq	7,328,647	241,847,334	-1.20%
2025-12-03	33.49	33.93	33.15	33.35	32.92	qfq	5,425,556	181,173,028	-0.45%
2025-12-02	34.07	34.07	33.38	33.50	33.06	qfq	5,401,682	181,697,573	-1.41%
2025-12-01	34.11	34.30	33.49	33.98	33.54	qfq	8,234,348	278,619,411	-0.06%
2025-11-28	33.72	34.28	33.50	34.00	33.56	qfq	5,500,708	186,648,635	0.59%
2025-11-27	33.98	34.58	33.79	33.80	33.36	qfq	6,643,171	227,547,354	-0.68%
2025-11-26	34.01	34.22	33.61	34.03	33.59	qfq	6,600,556	224,354,060	0.18%
2025-11-25	33.03	34.60	33.03	33.97	33.53	qfq	11,282,598	384,164,486	4.20%
2025-11-24	32.41	32.96	32.36	32.60	32.18	qfq	5,620,896	183,361,176	0.77%
2025-11-21	33.10	33.47	32.35	32.35	31.93	qfq	7,619,465	249,689,868	-3.03%
2025-11-20	33.20	33.78	32.75	33.36	32.93	qfq	7,277,271	242,043,668	1.09%
2025-11-19	33.60	33.86	32.93	33.00	32.57	qfq	7,892,089	262,413,969	-1.70%
2025-11-18	33.74	34.14	33.43	33.57	33.13	qfq	6,775,524	228,906,470	-0.89%
2025-11-17	34.01	34.38	33.75	33.87	33.43	qfq	5,987,351	203,748,324	-0.88%
2025-11-14	34.75	34.91	34.17	34.17	33.73	qfq	6,835,841	236,359,728	-2.87%
2025-11-13	34.71	35.34	34.62	35.18	34.72	qfq	6,512,797	228,642,034	1.18%
2025-11-12	35.57	35.80	34.70	34.77	34.32	qfq	7,857,419	276,277,328	-2.25%
2025-11-11	36.78	36.78	35.56	35.57	35.11	qfq	8,890,839	319,248,794	-2.79%
2025-11-10	36.39	36.86	35.62	36.59	36.11	qfq	9,742,381	352,007,772	0.63%
2025-11-07	37.00	37.00	36.36	36.36	35.89	qfq	7,835,420	286,359,602	-2.39%
2025-11-06	36.35	37.30	36.18	37.25	36.77	qfq	9,728,353	358,399,957	3.39%
2025-11-05	36.30	36.48	35.79	36.03	35.56	qfq	10,397,850	376,248,942	-2.09%
2025-11-04	37.65	37.94	36.50	36.80	36.32	qfq	9,538,369	352,487,116	-2.57%
2025-11-03	38.49	38.68	36.96	37.77	37.28	qfq	14,924,832	563,235,981	-1.87%
2025-10-31	39.50	39.79	38.11	38.49	37.99	qfq	14,409,259	559,829,870	-2.56%
2025-10-30	38.85	41.37	38.85	39.50	38.99	qfq	25,777,642	1,035,948,406	1.96%
2025-10-29	38.20	39.17	38.20	38.74	38.24	qfq	8,583,411	331,922,200	0.91%
2025-10-28	38.84	39.12	38.20	38.39	37.89	qfq	11,733,231	452,616,633	-0.72%
2025-10-27	38.39	39.32	38.20	38.67	38.17	qfq	17,668,957	686,686,751	2.11%
2025-10-24	37.56	38.06	37.11	37.87	37.38	qfq	8,668,668	326,582,698	1.83%
2025-10-23	36.99	37.20	36.28	37.19	36.71	qfq	6,818,468	250,645,280	0.51%
2025-10-22	36.79	37.44	36.50	37.00	36.52	qfq	6,984,719	258,235,761	-0.46%
2025-10-21	36.41	37.87	35.93	37.17	36.69	qfq	12,460,863	461,808,754	2.48%
2025-10-20	35.44	36.80	35.30	36.27	35.80	qfq	12,180,848	441,191,161	3.63%
2025-10-17	37.58	37.84	34.98	35.00	34.55	qfq	19,669,638	704,650,888	-7.46%
2025-10-16	38.55	39.45	37.65	37.82	37.33	qfq	15,636,464	601,660,853	0.83%
2025-10-15	36.95	37.57	36.34	37.51	37.02	qfq	9,408,703	347,867,671	1.65%
2025-10-14	38.15	38.72	36.77	36.90	36.42	qfq	13,505,741	508,228,177	-2.77%
2025-10-13	36.22	38.64	36.19	37.95	37.46	qfq	13,359,604	506,959,957	-1.40%
2025-10-10	39.33	39.58	37.83	38.49	37.99	qfq	14,388,830	553,355,018	-2.73%
2025-10-09	39.35	40.63	39.03	39.57	39.06	qfq	15,132,773	605,053,192	0.89%
2025-09-30	39.09	39.56	38.67	39.22	38.71	qfq	11,536,716	451,621,909	1.50%
2025-09-29	38.46	39.13	37.91	38.64	38.14	qfq	10,711,823	413,099,979	2.49%
2025-09-26	38.31	38.71	37.52	37.70	37.21	qfq	11,101,212	422,227,317	-2.38%
2025-09-25	37.59	39.09	37.45	38.62	38.12	qfq	13,382,376	514,996,171	2.85%
2025-09-24	36.30	37.59	36.22	37.55	37.06	qfq	11,914,364	441,799,080	2.32%
2025-09-23	37.82	37.91	35.69	36.70	36.22	qfq	16,889,464	615,625,303	-4.18%
2025-09-22	37.89	38.82	37.61	38.30	37.24	qfq	10,580,728	405,559,952	0.55%
2025-09-19	38.59	38.80	37.72	38.09	37.04	qfq	11,943,700	456,454,374	-0.96%
2025-09-18	39.00	40.14	37.72	38.46	37.40	qfq	19,160,041	752,186,265	-1.41%
2025-09-17	38.37	39.60	37.91	39.01	37.93	qfq	13,430,470	524,965,436	1.77%
2025-09-16	38.09	38.50	37.39	38.33	37.27	qfq	10,483,151	398,789,300	1.59%
2025-09-15	38.19	38.67	37.70	37.73	36.69	qfq	10,973,234	418,503,986	-1.18%
2025-09-12	37.77	38.53	37.17	38.18	37.12	qfq	14,398,500	548,317,168	1.68%
2025-09-11	36.00	37.67	35.55	37.55	36.51	qfq	17,470,942	643,249,403	4.02%
2025-09-10	36.10	36.90	36.00	36.10	35.10	qfq	11,289,987	411,107,594	0.14%
2025-09-09	36.71	36.96	35.92	36.05	35.05	qfq	14,952,131	542,379,100	-2.46%
2025-09-08	38.33	38.80	36.50	36.96	35.94	qfq	20,076,514	749,744,283	-4.15%
2025-09-05	37.42	38.69	37.00	38.56	37.49	qfq	13,579,847	514,414,133	3.38%
2025-09-04	38.76	39.39	36.65	37.30	36.27	qfq	21,351,824	808,704,251	-3.69%
2025-09-03	39.32	39.69	38.50	38.73	37.66	qfq	16,345,069	637,781,245	-1.43%
2025-09-02	41.55	41.76	38.65	39.29	38.20	qfq	29,349,142	1,167,015,346	-6.50%
2025-09-01	42.52	42.74	41.26	42.02	40.86	qfq	17,069,272	715,238,309	-1.18%
2025-08-29	42.39	42.71	41.45	42.52	41.34	qfq	15,161,484	639,074,193	0.50%
2025-08-28	40.50	42.75	40.46	42.31	41.14	qfq	22,653,684	948,590,937	4.06%
2025-08-27	40.18	42.72	40.18	40.66	39.53	qfq	22,985,795	950,311,550	1.83%
2025-08-26	39.92	40.64	39.71	39.93	38.82	qfq	12,204,403	490,361,206	0.05%
2025-08-25	39.70	40.98	39.25	39.91	38.81	qfq	17,943,777	719,816,397	1.27%
2025-08-22	38.67	39.68	38.30	39.41	38.32	qfq	15,750,006	617,295,071	2.36%
2025-08-21	38.86	39.48	38.17	38.50	37.43	qfq	13,066,058	506,371,222	-1.13%
2025-08-20	38.24	39.17	37.71	38.94	37.86	qfq	16,351,426	632,416,032	1.86%
2025-08-19	36.83	38.49	36.83	38.23	37.17	qfq	22,352,264	843,234,521	3.83%
2025-08-18	38.17	38.44	36.67	36.82	35.80	qfq	20,802,378	773,025,212	-1.05%
2025-08-15	35.94	37.60	35.79	37.21	36.18	qfq	16,973,238	626,511,259	3.53%
2025-08-14	36.00	36.35	35.66	35.94	34.95	qfq	11,447,227	412,003,917	-0.69%
2025-08-13	35.60	36.28	35.50	36.19	35.19	qfq	10,685,871	383,634,168	1.66%
2025-08-12	35.48	35.69	35.18	35.60	34.61	qfq	9,486,064	336,305,914	0.28%
2025-08-11	35.84	36.30	35.42	35.50	34.52	qfq	11,540,979	414,011,142	-0.78%
2025-08-08	35.91	36.10	35.48	35.78	34.79	qfq	8,107,932	290,147,376	-0.31%
2025-08-07	36.56	37.07	35.62	35.89	34.90	qfq	11,839,342	428,002,438	-1.81%
2025-08-06	35.70	36.61	35.40	36.55	35.54	qfq	13,212,206	477,573,508	2.52%
2025-08-05	35.61	35.77	34.91	35.65	34.66	qfq	9,705,078	342,784,203	0.79%
2025-08-04	35.05	35.46	34.71	35.37	34.39	qfq	10,718,227	375,572,777	0.71%
2025-08-01	35.14	35.91	34.68	35.12	34.15	qfq	13,674,905	483,543,909	0.83%
2025-07-31	35.70	36.17	34.63	34.83	33.87	qfq	18,495,021	653,596,885	-3.22%
2025-07-30	36.32	36.99	35.64	35.99	34.99	qfq	17,495,261	634,622,454	-0.42%
2025-07-29	34.11	36.48	33.89	36.14	35.14	qfq	22,075,471	780,183,570	5.21%
2025-07-28	33.46	34.57	33.46	34.35	33.40	qfq	17,360,701	591,439,124	3.09%
2025-07-25	33.30	33.68	33.03	33.32	32.40	qfq	12,044,569	401,871,345	0.94%
2025-07-24	33.00	33.55	32.80	33.01	32.10	qfq	9,312,766	307,728,656	-0.60%
2025-07-23	32.90	33.92	32.32	33.21	32.29	qfq	15,843,656	524,263,742	0.48%
2025-07-22	33.10	33.47	32.69	33.05	32.14	qfq	11,345,938	375,248,162	0.46%
2025-07-21	33.00	33.53	32.44	32.90	31.99	qfq	11,639,556	383,608,279	0.73%
2025-07-18	32.71	33.18	32.49	32.66	31.76	qfq	7,719,010	253,083,581	-0.46%
2025-07-17	33.08	33.20	32.62	32.81	31.90	qfq	10,437,736	342,655,087	-0.42%
2025-07-16	32.78	33.26	32.50	32.95	32.04	qfq	9,646,107	318,272,625	0.55%
2025-07-15	31.66	32.82	31.60	32.77	31.86	qfq	13,588,291	440,862,914	3.31%
2025-07-14	31.60	31.95	31.27	31.72	30.84	qfq	8,145,979	258,279,971	1.05%
2025-07-11	31.29	31.69	31.17	31.39	30.52	qfq	8,576,743	269,947,390	0.42%
2025-07-10	31.68	31.78	31.19	31.26	30.39	qfq	10,528,231	330,402,069	-1.26%
2025-07-09	32.76	32.92	31.59	31.66	30.78	qfq	15,224,868	486,229,569	-3.36%
2025-07-08	32.40	33.09	31.91	32.76	31.85	qfq	16,042,042	522,761,280	1.27%
2025-07-07	33.00	33.58	31.60	32.35	31.45	qfq	18,599,330	604,193,473	2.44%
2025-07-04	32.01	32.50	31.36	31.58	30.71	qfq	14,071,492	448,835,208	-1.34%
2025-07-03	30.22	32.55	30.08	32.01	31.12	qfq	20,703,325	658,457,627	5.50%
2025-07-02	30.25	30.65	29.98	30.34	29.50	qfq	8,964,975	271,489,715	0.30%
2025-07-01	30.71	30.80	29.66	30.25	29.41	qfq	10,085,056	304,306,090	-1.14%
2025-06-30	30.31	30.84	30.05	30.60	29.75	qfq	9,724,758	296,517,361	1.09%
2025-06-27	30.80	30.80	30.20	30.27	29.43	qfq	6,685,442	203,309,302	-0.62%
2025-06-26	30.76	30.96	30.31	30.46	29.62	qfq	10,118,205	309,410,798	-0.81%
2025-06-25	29.80	30.87	29.66	30.71	29.86	qfq	15,229,203	463,090,515	3.02%
2025-06-24	29.26	29.96	29.26	29.81	28.98	qfq	11,102,926	328,738,026	2.76%
2025-06-23	29.08	29.69	28.80	29.01	28.21	qfq	10,004,580	291,080,504	-1.23%
2025-06-20	29.90	29.99	29.30	29.37	28.56	qfq	6,200,565	182,813,815	-1.74%
2025-06-19	30.26	30.58	29.66	29.89	29.06	qfq	8,231,842	247,794,610	-1.65%
2025-06-18	29.21	30.53	29.21	30.39	29.55	qfq	11,705,278	349,691,326	3.72%
2025-06-17	30.40	30.79	29.18	29.30	28.49	qfq	14,498,149	431,384,226	-4.56%
2025-06-16	29.78	31.10	29.78	30.70	29.85	qfq	15,504,035	474,258,615	2.10%
2025-06-13	30.98	30.99	29.73	30.07	29.24	qfq	15,517,640	469,915,621	-2.84%
2025-06-12	30.83	31.14	30.37	30.95	30.09	qfq	13,247,567	407,817,899	0.52%
2025-06-11	29.65	31.29	29.32	30.79	29.94	qfq	18,558,027	565,351,126	3.74%
2025-06-10	29.41	30.21	29.03	29.68	28.86	qfq	18,656,034	555,108,593	0.92%
2025-06-09	29.55	30.10	29.24	29.41	28.60	qfq	13,097,356	386,690,191	1.52%
2025-06-06	28.80	29.28	28.45	28.97	28.17	qfq	12,602,061	364,071,506	0.42%
2025-06-05	27.22	29.20	27.19	28.85	28.05	qfq	26,604,610	757,941,337	6.61%
2025-06-04	27.14	27.55	26.95	27.06	26.31	qfq	9,942,221	270,333,234	-0.55%
2025-06-03	27.37	27.95	27.12	27.21	26.46	qfq	9,695,025	265,174,238	-1.23%
2025-05-30	27.72	28.03	27.40	27.55	26.79	qfq	10,095,406	278,995,592	-1.50%
2025-05-29	27.11	28.58	26.90	27.97	27.20	qfq	17,507,614	490,187,072	4.02%
2025-05-28	27.09	27.41	26.81	26.89	26.15	qfq	7,239,546	195,911,665	-0.30%
2025-05-27	27.26	27.31	26.79	26.97	26.22	qfq	9,175,353	247,514,854	-0.85%
2025-05-26	27.69	28.11	26.99	27.20	26.45	qfq	13,514,783	369,608,835	-2.61%
2025-05-23	28.48	28.67	27.86	27.93	27.16	qfq	10,432,785	295,050,210	-1.13%
2025-05-22	28.38	28.87	27.70	28.25	27.47	qfq	14,623,788	411,625,753	-1.05%
2025-05-21	28.51	28.84	27.99	28.55	27.76	qfq	11,560,306	328,757,508	-0.87%
2025-05-20	29.07	29.20	28.73	28.80	28.00	qfq	9,443,536	273,157,997	-0.83%
2025-05-19	29.25	29.41	27.98	29.04	28.24	qfq	15,391,211	441,059,437	-0.82%
2025-05-16	28.70	29.88	28.60	29.28	28.47	qfq	14,197,561	416,486,995	1.49%
2025-05-15	29.10	29.48	28.66	28.85	28.05	qfq	13,000,519	376,672,877	-1.27%
2025-05-14	29.30	30.11	29.12	29.22	28.41	qfq	14,506,287	428,439,927	-33.44%
2025-05-13	44.94	45.00	43.79	43.90	28.46	qfq	9,290,688	410,734,778	-1.13%
2025-05-12	43.50	44.73	43.43	44.40	28.78	qfq	14,841,431	654,080,777	3.98%
2025-05-09	43.30	43.31	42.00	42.70	27.68	qfq	12,620,010	537,149,084	-1.84%
2025-05-08	42.91	44.29	42.61	43.50	28.20	qfq	13,358,363	579,134,015	1.16%
2025-05-07	43.34	44.80	42.75	43.00	27.87	qfq	20,305,167	881,847,509	0.40%
2025-05-06	42.15	43.43	41.40	42.83	27.76	qfq	17,946,886	758,842,874	2.76%
2025-04-30	40.10	41.96	39.91	41.68	27.02	qfq	15,553,049	638,508,929	4.04%
2025-04-29	38.80	40.47	38.69	40.06	25.97	qfq	11,739,083	467,146,773	2.85%
2025-04-28	38.80	39.39	38.14	38.95	25.25	qfq	11,415,956	443,687,325	2.02%
2025-04-25	37.60	38.69	37.35	38.18	24.75	qfq	10,416,337	395,614,554	1.62%
2025-04-24	37.39	38.29	37.00	37.57	24.35	qfq	11,824,805	444,334,821	0.03%
2025-04-23	35.78	38.38	35.76	37.56	24.35	qfq	19,760,956	734,381,581	7.16%
2025-04-22	35.25	35.40	34.88	35.05	22.72	qfq	7,834,276	274,890,291	-1.27%
2025-04-21	35.00	35.57	34.66	35.50	23.01	qfq	6,378,339	224,725,755	1.54%
2025-04-18	34.01	35.08	33.90	34.96	22.66	qfq	7,282,213	252,255,300	2.52%
2025-04-17	33.82	34.62	33.82	34.10	22.10	qfq	5,878,845	201,920,667	-0.26%
2025-04-16	34.87	34.90	33.73	34.19	22.16	qfq	8,983,854	307,491,237	-2.03%
2025-04-15	35.12	35.35	34.31	34.90	22.62	qfq	9,305,108	323,403,090	-0.46%
2025-04-14	35.50	35.97	34.78	35.06	22.73	qfq	12,749,195	451,349,602	1.71%
2025-04-11	33.70	35.30	33.60	34.47	22.34	qfq	13,251,233	455,475,618	1.23%
2025-04-10	33.98	35.88	33.51	34.05	22.07	qfq	24,303,258	843,366,612	8.89%
2025-04-09	29.90	31.45	28.94	31.27	20.27	qfq	17,883,201	546,629,457	3.17%
2025-04-08	30.50	31.43	29.29	30.31	19.65	qfq	20,262,859	614,308,680	-0.53%
2025-04-07	32.88	33.95	29.21	30.47	19.75	qfq	28,590,992	908,979,937	-16.54%
2025-04-03	41.01	41.04	36.15	36.51	23.67	qfq	36,195,201	1,374,180,852	-13.69%
2025-04-02	41.91	42.39	41.70	42.30	27.42	qfq	6,928,325	291,803,026	0.64%
2025-04-01	43.56	43.87	41.93	42.03	27.25	qfq	12,136,685	517,997,618	-3.42%
2025-03-31	44.11	44.29	42.12	43.52	28.21	qfq	10,538,599	458,750,460	-0.09%
2025-03-28	43.23	43.99	43.10	43.56	28.24	qfq	6,778,735	295,414,476	0.60%
2025-03-27	42.13	43.80	41.89	43.30	28.07	qfq	9,183,479	397,083,211	2.12%
2025-03-26	42.13	43.13	42.08	42.40	27.49	qfq	6,141,812	262,297,695	0.09%
2025-03-25	43.23	43.49	42.06	42.36	27.46	qfq	7,764,155	331,608,204	-2.13%
2025-03-24	44.09	44.10	42.21	43.28	28.06	qfq	11,590,367	500,786,690	-1.93%
2025-03-21	44.91	46.07	43.58	44.13	28.61	qfq	13,792,819	613,728,418	-1.28%
2025-03-20	45.18	45.77	44.60	44.70	28.98	qfq	9,259,788	418,015,098	-1.06%
2025-03-19	46.30	46.52	45.00	45.18	29.29	qfq	10,802,906	491,242,606	-2.65%
2025-03-18	46.22	48.28	46.03	46.41	30.08	qfq	14,802,959	697,136,659	0.43%
2025-03-17	47.00	47.10	45.21	46.21	29.96	qfq	15,577,303	713,863,365	-1.39%
2025-03-14	45.01	47.46	44.88	46.86	30.38	qfq	22,309,858	1,033,265,951	3.13%
2025-03-13	45.97	45.97	44.19	45.44	29.46	qfq	28,653,713	1,294,158,324	4.22%
2025-03-12	42.47	44.00	42.03	43.60	28.26	qfq	13,563,102	590,214,433	3.46%
2025-03-11	42.89	43.06	41.38	42.14	27.32	qfq	11,256,002	473,406,555	-2.72%
2025-03-10	42.99	43.75	42.42	43.32	28.08	qfq	9,563,486	412,915,351	0.39%
2025-03-07	44.34	44.34	42.57	43.15	27.97	qfq	12,236,446	532,046,673	0.44%
2025-03-06	42.51	43.65	42.18	42.96	27.85	qfq	13,038,816	560,302,368	2.24%
2025-03-05	41.93	42.52	41.60	42.02	27.24	qfq	9,167,667	385,262,480	0.05%
2025-03-04	41.02	42.40	40.65	42.00	27.23	qfq	7,665,639	321,122,799	1.38%
2025-03-03	41.60	42.64	40.86	41.43	26.86	qfq	9,110,596	380,237,677	0.07%
2025-02-28	44.58	44.75	41.18	41.40	26.84	qfq	16,097,946	683,597,995	-7.26%
2025-02-27	44.96	45.47	43.52	44.64	28.94	qfq	16,687,626	741,797,754	-1.78%
2025-02-26	42.65	45.50	42.18	45.45	29.46	qfq	23,564,213	1,041,715,165	6.94%
2025-02-25	42.05	43.19	41.40	42.50	27.55	qfq	15,478,882	654,035,537	-1.23%
2025-02-24	44.48	44.48	42.13	43.03	27.89	qfq	18,885,044	811,451,570	-3.37%
2025-02-21	43.70	44.74	43.09	44.53	28.87	qfq	14,744,513	649,803,699	2.13%
2025-02-20	43.08	44.14	42.41	43.60	28.26	qfq	17,212,486	745,120,940	1.02%
2025-02-19	41.37	43.30	41.08	43.16	27.98	qfq	16,095,933	684,852,718	4.48%
2025-02-18	42.70	42.75	41.01	41.31	26.78	qfq	15,083,545	628,939,044	-3.46%
2025-02-17	43.15	43.75	41.90	42.79	27.74	qfq	17,275,099	740,360,107	-0.49%
2025-02-14	43.00	43.98	42.90	43.00	27.87	qfq	13,209,932	573,083,807	-0.51%
2025-02-13	46.05	46.07	42.97	43.22	28.02	qfq	20,389,475	895,128,831	-6.04%
2025-02-12	44.80	46.17	44.44	46.00	29.82	qfq	17,478,699	795,273,247	1.70%
2025-02-11	44.72	46.20	43.72	45.23	29.32	qfq	20,599,558	923,648,457	1.12%
2025-02-10	45.00	46.73	44.62	44.73	29.00	qfq	27,459,971	1,251,722,942	-1.08%
2025-02-07	43.00	47.50	42.58	45.22	29.31	qfq	33,948,665	1,526,847,388	7.90%
2025-02-06	39.63	42.98	39.36	41.91	27.17	qfq	20,355,132	840,925,978	4.78%
2025-02-05	39.80	40.94	39.29	40.00	25.93	qfq	14,570,965	583,933,716	2.56%
2025-01-27	42.00	42.20	39.00	39.00	25.28	qfq	16,837,194	676,844,454	-5.34%
2025-01-24	38.38	41.35	38.24	41.20	26.71	qfq	20,141,631	807,555,394	7.18%
2025-01-23	38.90	39.50	38.23	38.44	24.92	qfq	14,445,300	559,963,808	-0.31%
2025-01-22	38.40	39.39	38.02	38.56	25.00	qfq	12,221,297	470,889,554	-0.67%
2025-01-21	36.78	38.90	36.41	38.82	25.16	qfq	19,502,595	737,918,608	6.15%
2025-01-20	36.66	37.66	36.38	36.57	23.71	qfq	13,431,858	497,251,678	0.74%
2025-01-17	36.00	36.83	35.50	36.30	23.53	qfq	11,935,635	432,216,402	0.00%
2025-01-16	37.76	38.03	36.28	36.30	23.53	qfq	15,244,010	565,021,934	-3.23%
2025-01-15	37.95	38.28	37.21	37.51	24.32	qfq	14,547,904	548,722,535	-1.16%
2025-01-14	36.50	38.35	36.01	37.95	24.60	qfq	20,554,432	771,673,613	5.45%
2025-01-13	36.26	37.21	35.41	35.99	23.33	qfq	13,781,231	498,904,181	-2.39%
2025-01-10	36.33	38.75	36.13	36.87	23.90	qfq	18,942,916	711,615,192	1.26%
2025-01-09	37.50	37.89	36.41	36.41	23.60	qfq	16,862,280	626,448,668	-3.65%
2025-01-08	35.40	38.30	35.11	37.79	24.50	qfq	20,003,214	730,285,931	5.94%
2025-01-07	36.03	36.70	33.71	35.67	23.12	qfq	27,969,473	976,897,946	-1.74%
2025-01-06	36.45	37.30	35.91	36.30	23.53	qfq	18,414,432	675,019,959	2.83%
2025-01-03	38.28	38.48	35.00	35.30	22.88	qfq	19,797,364	719,417,438	-7.01%
2025-01-02	39.68	40.55	37.41	37.96	24.61	qfq	18,829,152	736,913,494	-3.06%
2024-12-31	39.51	40.40	38.80	39.16	25.39	qfq	17,200,438	681,505,436	-0.94%
2024-12-30	40.05	41.22	38.87	39.53	25.62	qfq	21,632,100	864,147,923	-0.45%
2024-12-27	39.96	40.80	38.10	39.71	25.74	qfq	31,291,393	1,240,527,025	-4.89%
2024-12-26	36.79	44.06	36.72	41.75	27.06	qfq	41,153,683	1,697,605,350	13.70%
2024-12-25	36.31	37.30	35.67	36.72	23.80	qfq	10,770,866	394,648,127	1.18%
2024-12-24	36.25	37.07	35.84	36.29	23.52	qfq	7,581,889	275,743,672	0.11%
2024-12-23	36.32	37.51	36.02	36.25	23.50	qfq	11,513,791	422,163,640	-0.17%
2024-12-20	35.01	36.77	34.78	36.31	23.54	qfq	9,574,041	346,444,208	3.71%
2024-12-19	34.01	35.32	34.01	35.01	22.69	qfq	5,278,313	183,421,542	1.30%
2024-12-18	34.64	35.19	34.18	34.56	22.40	qfq	5,007,248	173,216,977	0.55%
2024-12-17	34.85	35.02	34.13	34.37	22.28	qfq	6,701,630	231,727,837	-1.60%
2024-12-16	35.87	36.08	34.40	34.93	22.64	qfq	7,896,119	275,549,810	-2.40%
2024-12-13	35.68	36.38	35.52	35.79	23.20	qfq	8,118,055	291,828,603	-0.69%
2024-12-12	36.39	36.48	35.59	36.04	23.36	qfq	8,044,325	288,812,401	-0.47%
2024-12-11	36.33	36.64	35.80	36.21	23.47	qfq	9,837,399	355,161,432	-0.63%
2024-12-10	38.10	38.42	36.42	36.44	23.62	qfq	12,602,075	469,921,807	-1.46%
2024-12-09	37.60	37.79	36.90	36.98	23.97	qfq	8,506,652	316,634,017	-1.52%
2024-12-06	38.05	38.83	36.89	37.55	24.34	qfq	12,653,393	476,934,362	-0.19%
2024-12-05	36.15	37.68	36.04	37.62	24.39	qfq	12,435,832	459,466,552	3.89%
2024-12-04	36.06	36.98	35.69	36.21	23.47	qfq	10,156,475	368,160,559	0.03%
2024-12-03	37.10	37.38	35.69	36.20	23.47	qfq	13,292,492	482,630,914	-2.90%
2024-12-02	38.00	38.19	36.74	37.28	24.17	qfq	14,528,144	541,116,216	0.81%
2024-11-29	35.24	37.68	34.94	36.98	23.97	qfq	16,142,050	588,562,605	3.61%
2024-11-28	35.86	36.36	35.12	35.69	23.14	qfq	13,521,793	481,835,417	-0.45%
2024-11-27	34.07	35.96	33.00	35.85	23.24	qfq	15,484,609	531,472,267	5.16%
2024-11-26	33.80	36.20	33.80	34.09	22.10	qfq	17,073,927	596,942,668	0.98%
2024-11-25	35.30	35.73	32.97	33.76	21.88	qfq	17,462,716	593,527,342	-3.24%
2024-11-22	34.49	37.33	34.49	34.89	22.62	qfq	26,297,340	945,498,140	1.16%
2024-11-21	35.99	37.22	34.36	34.49	22.36	qfq	24,941,969	894,498,204	-2.29%
2024-11-20	34.50	35.68	33.86	35.30	22.88	qfq	20,228,984	708,136,613	2.35%
2024-11-19	31.80	34.49	31.80	34.49	22.36	qfq	23,771,189	795,994,443	9.60%
2024-11-18	32.66	32.98	31.30	31.47	20.40	qfq	13,078,672	416,831,678	-3.82%
2024-11-15	32.73	33.89	32.56	32.72	21.21	qfq	13,583,953	451,311,242	0.00%
2024-11-14	33.73	34.34	32.64	32.72	21.21	qfq	11,506,958	382,628,816	-2.47%
2024-11-13	32.67	33.68	32.58	33.55	21.75	qfq	13,064,957	434,467,256	1.73%
2024-11-12	33.94	34.19	32.29	32.98	21.38	qfq	14,849,721	492,101,888	-1.99%
2024-11-11	32.39	33.69	32.35	33.65	21.81	qfq	14,775,662	492,735,251	2.59%
2024-11-08	33.08	33.78	32.56	32.80	21.26	qfq	14,691,084	487,630,505	-0.70%
2024-11-07	30.52	33.35	30.51	33.03	21.41	qfq	20,151,842	649,007,210	6.65%
2024-11-06	31.55	31.73	30.72	30.97	20.08	qfq	12,817,642	400,750,685	-0.99%
2024-11-05	30.36	31.34	29.95	31.28	20.28	qfq	11,762,074	363,340,944	3.20%
2024-11-04	28.93	30.33	28.93	30.31	19.65	qfq	11,642,678	349,363,636	4.05%
2024-11-01	30.57	30.65	29.11	29.13	18.88	qfq	16,899,283	500,288,912	-4.99%
2024-10-31	31.03	31.45	30.53	30.66	19.88	qfq	12,997,868	401,829,457	-1.89%
2024-10-30	31.41	31.64	30.50	31.25	20.26	qfq	10,358,038	322,293,855	-0.45%
2024-10-29	31.77	32.53	31.39	31.39	20.35	qfq	12,005,498	382,343,576	-0.76%
2024-10-28	32.10	32.10	30.91	31.63	20.50	qfq	14,413,541	452,211,162	-1.46%
2024-10-25	32.20	32.40	31.56	32.10	20.81	qfq	12,314,105	394,101,476	1.52%
2024-10-24	31.82	32.06	31.31	31.62	20.50	qfq	9,295,103	293,571,620	-0.03%
2024-10-23	31.88	32.63	31.51	31.63	20.50	qfq	15,178,443	485,807,349	-1.53%
2024-10-22	33.20	33.39	31.88	32.12	20.82	qfq	16,704,070	540,111,391	-3.25%
2024-10-21	33.70	34.71	32.80	33.20	21.52	qfq	21,912,228	738,951,494	-1.19%
2024-10-18	31.52	34.86	31.45	33.60	21.78	qfq	17,014,412	565,479,672	6.33%
2024-10-17	32.61	32.61	31.50	31.60	20.48	qfq	10,185,203	326,866,015	-0.91%
2024-10-16	31.72	32.71	31.34	31.89	20.67	qfq	8,764,150	280,326,877	-1.63%
2024-10-15	33.26	34.27	32.42	32.42	21.02	qfq	13,278,622	442,012,387	-2.93%
2024-10-14	32.15	33.77	31.14	33.40	21.65	qfq	13,475,557	437,129,378	4.24%
2024-10-11	34.70	34.99	31.60	32.04	20.77	qfq	16,225,697	532,393,734	-7.67%
2024-10-10	37.70	37.70	34.61	34.70	22.49	qfq	21,900,976	778,584,986	-8.13%
2024-10-09	38.20	40.29	35.31	37.77	24.48	qfq	35,476,367	1,346,377,276	2.80%
2024-10-08	37.99	37.99	34.07	36.74	23.82	qfq	21,850,627	791,850,145	15.83%
2024-09-30	28.50	32.13	28.49	31.72	20.56	qfq	18,129,193	551,858,193	17.79%
2024-09-27	25.87	27.45	25.76	26.93	17.46	qfq	6,203,125	164,831,231	5.57%
2024-09-26	24.50	25.60	24.39	25.51	16.54	qfq	6,047,776	150,783,949	4.25%
2024-09-25	25.04	25.35	24.44	24.47	15.86	qfq	6,058,301	150,546,238	-0.33%
2024-09-24	24.22	24.79	23.41	24.55	15.91	qfq	5,565,416	134,926,917	2.33%
2024-09-23	23.62	24.31	23.40	23.99	15.55	qfq	3,349,693	80,343,561	2.04%
2024-09-20	23.66	24.03	23.30	23.51	15.24	qfq	2,642,109	62,222,412	-0.80%
2024-09-19	23.79	24.18	23.40	23.70	15.36	qfq	3,544,918	84,240,540	-0.04%
2024-09-18	23.08	23.90	22.98	23.71	15.37	qfq	3,721,529	87,777,473	2.77%
2024-09-13	23.55	23.61	23.06	23.07	14.95	qfq	2,177,044	50,583,576	-2.25%
2024-09-12	23.62	24.27	23.55	23.60	15.30	qfq	2,440,576	58,375,152	-0.80%
2024-09-11	23.28	23.95	23.28	23.79	15.42	qfq	2,590,868	61,508,834	1.49%
2024-09-10	23.05	23.71	22.75	23.44	15.19	qfq	2,162,267	50,100,928	1.47%
2024-09-09	22.90	23.50	22.70	23.10	14.97	qfq	2,392,462	55,334,022	-2.12%
2024-09-06	24.06	24.17	23.50	23.60	15.05	qfq	2,191,106	52,139,293	-1.91%
2024-09-05	23.86	24.24	23.80	24.06	15.34	qfq	2,351,462	56,592,362	0.84%
2024-09-04	23.59	24.14	23.50	23.86	15.21	qfq	2,551,349	60,970,761	0.46%
2024-09-03	23.66	23.89	23.24	23.75	15.14	qfq	3,878,091	91,598,009	1.06%
2024-09-02	24.24	24.24	23.50	23.50	14.98	qfq	3,934,368	93,358,190	-2.73%
2024-08-30	23.46	24.58	23.42	24.16	15.40	qfq	4,418,522	106,706,693	1.68%
2024-08-29	22.60	23.86	22.50	23.76	15.15	qfq	3,502,196	82,018,917	4.67%
2024-08-28	22.18	22.84	22.10	22.70	14.47	qfq	2,470,230	55,871,628	1.70%
2024-08-27	22.61	22.64	22.20	22.32	14.23	qfq	2,573,994	57,470,007	-1.93%
2024-08-26	22.50	23.05	22.50	22.76	14.51	qfq	2,269,054	51,661,431	-0.35%
2024-08-23	22.75	22.99	22.50	22.84	14.56	qfq	1,757,907	40,082,359	0.09%
2024-08-22	22.95	23.25	22.70	22.82	14.55	qfq	2,112,244	48,340,462	-0.91%
2024-08-21	22.62	23.45	22.62	23.03	14.68	qfq	3,119,427	72,350,406	1.14%
2024-08-20	23.28	23.58	22.75	22.77	14.52	qfq	2,821,588	64,810,448	-2.11%
2024-08-19	23.30	23.72	23.21	23.26	14.83	qfq	2,676,674	62,733,725	-0.34%
2024-08-16	23.40	23.78	23.30	23.34	14.88	qfq	2,653,595	62,378,653	-0.85%
2024-08-15	23.20	24.05	23.12	23.54	15.01	qfq	3,929,646	92,900,842	1.42%
2024-08-14	23.71	23.72	23.21	23.21	14.80	qfq	2,038,255	47,585,457	-2.07%
2024-08-13	23.59	23.73	23.26	23.70	15.11	qfq	2,622,368	61,539,976	0.59%
2024-08-12	23.35	23.75	23.24	23.56	15.02	qfq	2,870,713	67,520,696	0.90%
2024-08-09	23.98	24.13	23.35	23.35	14.89	qfq	3,518,365	83,002,078	-1.89%
2024-08-08	24.01	24.08	23.25	23.80	15.17	qfq	4,349,429	102,610,537	-0.87%
2024-08-07	23.94	24.44	23.84	24.01	15.31	qfq	3,991,636	96,107,523	0.00%
2024-08-06	23.99	24.18	23.62	24.01	15.31	qfq	5,511,674	131,841,326	2.04%
2024-08-05	25.29	25.31	23.49	23.53	15.00	qfq	12,924,796	311,998,201	-8.34%
2024-08-02	25.42	27.03	25.41	25.67	16.37	qfq	11,163,518	292,106,782	1.14%
2024-08-01	25.91	26.07	24.86	25.38	16.18	qfq	6,729,515	170,516,302	-1.97%
2024-07-31	24.27	25.98	24.19	25.89	16.51	qfq	6,587,736	166,025,176	6.59%
2024-07-30	24.62	24.62	23.91	24.29	15.49	qfq	3,752,084	91,145,466	-0.04%
2024-07-29	25.18	25.18	23.85	24.30	15.49	qfq	4,526,747	110,061,682	-2.84%
2024-07-26	24.53	25.09	24.23	25.01	15.94	qfq	3,352,731	83,243,299	2.71%
2024-07-25	24.51	24.58	24.13	24.35	15.52	qfq	3,598,940	87,653,920	-1.38%
2024-07-24	25.33	25.45	24.58	24.69	15.74	qfq	4,716,688	117,566,678	-2.99%
2024-07-23	26.33	26.38	25.38	25.45	16.22	qfq	5,272,401	136,085,497	-3.38%
2024-07-22	26.26	26.71	26.21	26.34	16.79	qfq	6,053,076	159,895,453	0.57%
2024-07-19	26.59	27.05	26.14	26.19	16.70	qfq	5,366,913	142,709,263	-1.24%
2024-07-18	26.58	26.84	26.00	26.52	16.91	qfq	5,113,840	135,096,611	-0.82%
2024-07-17	26.80	27.06	26.49	26.74	17.05	qfq	4,346,752	116,529,332	-0.34%
2024-07-16	26.28	26.89	26.11	26.83	17.10	qfq	4,922,337	131,094,032	1.82%
2024-07-15	26.74	26.74	26.08	26.35	16.80	qfq	6,649,570	175,400,752	-1.46%
2024-07-12	26.50	26.92	26.10	26.74	17.05	qfq	5,119,077	136,095,500	0.30%
2024-07-11	26.81	27.03	26.25	26.66	17.00	qfq	7,453,088	198,476,943	0.60%
2024-07-10	26.01	26.64	25.90	26.50	16.89	qfq	6,685,788	176,550,509	1.53%
2024-07-09	25.03	26.14	25.03	26.10	16.64	qfq	7,702,590	198,098,200	3.33%
2024-07-08	25.19	25.80	24.96	25.26	16.10	qfq	7,867,701	199,174,953	-0.82%
2024-07-05	24.44	25.70	23.98	25.47	16.24	qfq	8,848,815	220,616,643	4.81%
2024-07-04	24.49	25.24	24.18	24.30	15.49	qfq	10,251,711	253,658,962	0.25%
2024-07-03	25.35	25.87	24.13	24.24	15.45	qfq	11,878,435	292,482,565	2.41%
2024-07-02	23.83	24.25	23.49	23.67	15.09	qfq	4,489,327	107,054,321	-0.42%
2024-07-01	24.02	24.20	23.01	23.77	15.15	qfq	5,048,813	118,716,336	-1.53%
2024-06-28	23.76	24.75	23.66	24.14	15.39	qfq	4,552,155	111,026,623	0.75%
2024-06-27	23.91	24.29	23.76	23.96	15.27	qfq	4,442,322	106,627,704	-0.33%
2024-06-26	23.05	24.13	22.87	24.04	15.33	qfq	4,831,124	113,448,998	4.34%
2024-06-25	23.66	24.00	22.70	23.04	14.69	qfq	6,803,054	157,538,722	-2.46%
2024-06-24	24.55	24.70	23.55	23.62	15.06	qfq	6,844,117	164,158,241	-4.68%
2024-06-21	24.11	24.93	23.80	24.78	15.80	qfq	4,907,771	120,410,189	1.56%
2024-06-20	24.50	25.10	24.33	24.40	15.56	qfq	5,502,410	136,363,824	-0.57%
2024-06-19	24.96	25.69	24.54	24.54	15.64	qfq	9,297,854	233,400,529	-0.73%
2024-06-18	24.66	24.98	24.45	24.72	15.76	qfq	6,941,596	171,758,763	1.27%
2024-06-17	24.51	25.10	24.26	24.41	15.56	qfq	7,510,023	184,856,989	-0.49%
2024-06-14	24.29	24.80	23.70	24.53	15.64	qfq	7,624,124	185,718,370	1.15%
2024-06-13	24.02	24.35	23.80	24.25	15.46	qfq	5,670,098	136,940,412	1.55%
2024-06-12	24.03	24.30	23.85	23.88	15.22	qfq	3,915,544	94,013,594	-0.62%
2024-06-11	23.76	24.16	22.97	24.03	15.32	qfq	6,716,185	158,128,059	0.71%
2024-06-07	24.29	24.56	23.67	23.86	15.21	qfq	5,006,423	119,774,748	-1.08%
2024-06-06	25.16	25.16	23.98	24.12	15.38	qfq	4,388,244	106,989,455	-2.74%
2024-06-05	25.10	25.45	24.80	24.80	15.81	qfq	4,293,854	107,626,879	-1.27%
2024-06-04	24.92	25.21	24.41	25.12	16.01	qfq	5,078,034	125,503,968	0.32%
2024-06-03	24.82	25.36	24.59	25.04	15.96	qfq	6,568,751	164,630,220	1.05%
2024-05-31	25.41	25.64	24.70	24.78	15.80	qfq	4,695,162	118,058,275	-2.21%
2024-05-30	25.26	25.79	25.11	25.34	16.15	qfq	3,056,668	78,090,529	-0.20%
2024-05-29	25.44	25.72	25.00	25.39	16.19	qfq	3,305,832	83,767,355	-0.24%
2024-05-28	25.70	25.78	25.13	25.45	16.22	qfq	3,917,427	99,719,198	-1.13%
2024-05-27	25.45	25.77	25.00	25.74	16.41	qfq	4,846,573	123,274,100	1.38%
2024-05-24	26.06	26.37	25.25	25.39	16.19	qfq	6,354,960	162,365,988	-2.68%
2024-05-23	26.21	26.60	25.90	26.09	16.63	qfq	4,782,518	124,901,084	-1.73%
2024-05-22	26.98	26.98	26.23	26.55	16.93	qfq	4,484,782	118,808,549	-0.97%
2024-05-21	27.39	27.39	26.69	26.81	17.09	qfq	3,127,945	84,285,737	-1.43%
2024-05-20	27.00	27.78	26.69	27.20	17.34	qfq	5,492,221	149,390,097	0.15%
2024-05-17	26.81	27.30	26.57	27.16	17.07	qfq	5,036,908	136,247,528	1.19%
2024-05-16	27.11	27.97	26.81	26.84	16.87	qfq	4,994,963	136,172,107	-2.01%
2024-05-15	27.41	28.10	27.17	27.39	17.21	qfq	4,394,012	121,698,551	0.29%
2024-05-14	27.65	28.28	27.26	27.31	17.16	qfq	5,703,517	158,044,510	-1.30%
2024-05-13	26.57	28.21	26.55	27.67	17.39	qfq	8,628,251	237,892,695	4.22%
2024-05-10	27.29	27.29	26.20	26.55	16.68	qfq	6,678,671	177,347,568	-2.68%
2024-05-09	26.63	27.79	26.59	27.28	17.14	qfq	6,193,691	169,722,269	2.17%
2024-05-08	27.41	27.90	26.66	26.70	16.78	qfq	7,769,006	210,642,922	-2.73%
2024-05-07	27.71	28.00	27.14	27.45	17.25	qfq	6,780,008	186,846,263	-1.33%
2024-05-06	27.00	28.05	27.00	27.82	17.48	qfq	7,727,082	214,551,685	3.42%
2024-04-30	26.15	27.53	26.15	26.90	16.90	qfq	6,946,198	188,074,295	2.40%
2024-04-29	26.33	27.77	26.27	26.27	16.51	qfq	11,633,403	313,338,955	-0.23%
2024-04-26	25.30	26.60	24.78	26.33	16.54	qfq	10,683,877	276,982,234	5.87%
2024-04-25	24.05	25.25	23.90	24.87	15.63	qfq	7,300,957	180,338,723	2.64%
2024-04-24	25.40	25.58	24.14	24.23	15.23	qfq	9,868,628	242,857,300	-4.57%
2024-04-23	25.63	26.26	24.97	25.39	15.95	qfq	8,020,764	204,663,300	-0.70%
2024-04-22	24.70	26.09	24.55	25.57	16.07	qfq	8,240,225	209,551,506	2.08%
2024-04-19	26.58	26.97	24.70	25.05	15.74	qfq	10,316,208	260,910,523	-1.76%
2024-04-18	24.00	25.92	23.72	25.50	16.02	qfq	13,193,171	329,413,266	8.05%
2024-04-17	23.00	23.70	23.00	23.60	14.83	qfq	6,910,022	161,678,976	4.38%
2024-04-16	23.70	23.80	22.61	22.61	14.21	qfq	8,655,684	200,286,599	-5.20%
2024-04-15	22.82	24.20	22.75	23.85	14.99	qfq	10,384,119	246,616,715	3.79%
2024-04-12	23.29	23.63	22.71	22.98	14.44	qfq	6,019,494	139,196,248	-1.20%
2024-04-11	22.82	23.60	22.51	23.26	14.62	qfq	7,649,064	177,245,895	2.02%
2024-04-10	23.10	23.35	22.57	22.80	14.33	qfq	8,005,876	183,385,974	-1.34%
2024-04-09	22.49	23.85	22.16	23.11	14.52	qfq	11,970,018	276,862,042	4.29%
2024-04-08	21.31	22.88	21.20	22.16	13.92	qfq	12,946,705	287,306,280	3.65%
2024-04-03	21.01	21.62	20.50	21.38	13.43	qfq	8,836,119	186,412,161	1.04%
2024-04-02	21.56	21.90	20.98	21.16	13.30	qfq	9,147,845	195,759,856	-3.20%
2024-04-01	20.10	22.50	20.10	21.86	13.74	qfq	14,504,730	312,049,103	12.28%
2024-03-29	19.07	19.50	18.88	19.47	12.23	qfq	3,985,273	76,359,329	1.67%
2024-03-28	19.00	19.55	19.00	19.15	12.03	qfq	6,200,374	119,401,504	0.42%
2024-03-27	19.72	19.79	19.00	19.07	11.98	qfq	4,978,362	96,146,600	-4.22%
2024-03-26	20.15	20.26	19.64	19.91	12.51	qfq	4,788,136	95,452,017	-0.65%
2024-03-25	20.27	20.78	20.01	20.04	12.59	qfq	4,431,030	90,646,338	-2.29%
2024-03-22	20.86	21.02	20.20	20.51	12.89	qfq	5,096,992	104,663,011	-1.87%
2024-03-21	21.31	21.50	20.72	20.90	13.13	qfq	5,758,972	121,243,609	-1.74%
2024-03-20	21.11	21.41	21.07	21.27	13.37	qfq	4,994,105	106,022,125	0.09%
2024-03-19	21.56	21.66	21.13	21.25	13.35	qfq	4,785,801	102,329,676	-1.07%
2024-03-18	21.33	21.48	21.00	21.48	13.50	qfq	5,275,292	112,212,683	1.18%
2024-03-15	21.11	21.29	20.80	21.23	13.34	qfq	3,997,180	83,945,355	0.71%
2024-03-14	21.60	21.73	20.76	21.08	13.25	qfq	5,314,648	112,487,392	-2.95%
2024-03-13	21.58	21.98	21.42	21.72	13.65	qfq	4,828,609	105,039,646	0.70%
2024-03-12	21.49	21.86	21.31	21.57	13.55	qfq	5,379,379	116,125,323	0.09%
2024-03-11	20.33	21.63	20.21	21.55	13.54	qfq	6,480,471	136,477,266	5.84%
2024-03-08	20.35	20.55	19.95	20.36	12.79	qfq	4,161,915	84,110,017	0.59%
2024-03-07	20.75	21.18	20.24	20.24	12.72	qfq	5,183,000	107,302,415	-2.17%
2024-03-06	20.70	21.09	20.42	20.69	13.00	qfq	4,202,686	87,081,151	-1.00%
2024-03-05	21.15	21.15	20.49	20.90	13.13	qfq	6,415,888	133,388,570	-1.32%
2024-03-04	21.00	21.40	20.68	21.18	13.31	qfq	7,472,392	157,439,919	-0.75%
2024-03-01	20.85	21.88	20.66	21.34	13.41	qfq	8,625,254	183,231,753	1.62%
2024-02-29	20.00	21.02	19.92	21.00	13.20	qfq	7,036,247	145,360,314	4.74%
2024-02-28	21.80	21.99	20.05	20.05	12.60	qfq	11,989,676	251,989,246	-6.87%
2024-02-27	20.12	21.59	20.10	21.53	13.53	qfq	10,076,628	210,557,098	7.54%
2024-02-26	20.26	20.49	19.77	20.02	12.58	qfq	7,742,375	155,550,776	-0.89%
2024-02-23	20.18	20.23	19.68	20.20	12.69	qfq	8,475,372	169,210,840	0.00%
2024-02-22	19.51	20.39	19.38	20.20	12.69	qfq	6,930,518	137,240,566	3.27%
2024-02-21	19.36	20.28	19.15	19.56	12.29	qfq	9,807,743	194,431,111	0.46%
2024-02-20	19.19	19.68	18.72	19.47	12.23	qfq	7,306,877	140,340,862	0.31%
2024-02-19	20.54	20.60	18.81	19.41	12.20	qfq	11,810,652	229,894,426	-4.85%
2024-02-08	19.53	21.18	19.45	20.40	12.82	qfq	10,556,312	216,849,896	4.62%
2024-02-07	18.24	19.80	18.06	19.50	12.25	qfq	13,015,348	248,660,155	8.09%
2024-02-06	16.25	18.17	15.53	18.04	11.34	qfq	13,168,071	221,665,430	8.15%
2024-02-05	16.40	16.93	14.72	16.68	10.48	qfq	12,079,786	191,765,309	1.09%
2024-02-02	17.82	17.94	15.88	16.50	10.37	qfq	7,940,819	133,435,043	-6.99%
2024-02-01	17.55	18.26	17.23	17.74	11.15	qfq	6,836,624	121,040,306	1.20%
2024-01-31	18.37	18.62	17.45	17.53	11.02	qfq	6,424,769	115,317,212	-5.40%
2024-01-30	19.19	19.79	18.53	18.53	11.64	qfq	5,887,349	112,707,025	-3.29%
2024-01-29	20.34	20.65	19.13	19.16	12.04	qfq	6,953,638	136,664,908	-4.87%
2024-01-26	20.74	21.05	20.02	20.14	12.66	qfq	9,294,865	191,121,947	-0.10%
2024-01-25	18.88	20.26	18.66	20.16	12.67	qfq	8,047,240	158,039,006	6.78%
2024-01-24	19.12	19.30	18.17	18.88	11.86	qfq	7,163,180	133,441,211	-0.68%
2024-01-23	19.10	19.29	18.71	19.01	11.95	qfq	6,196,983	117,622,844	-0.94%
2024-01-22	20.00	20.48	18.87	19.19	12.06	qfq	6,023,997	118,608,463	-5.47%
2024-01-19	20.69	20.72	20.05	20.30	12.76	qfq	5,486,924	111,579,663	-2.31%
2024-01-18	20.40	20.85	20.01	20.78	13.06	qfq	6,055,072	123,614,397	1.56%
2024-01-17	21.09	21.18	20.46	20.46	12.86	qfq	3,657,831	75,864,734	-3.49%
2024-01-16	21.19	21.40	20.75	21.20	13.32	qfq	4,655,548	97,966,232	-0.19%
2024-01-15	21.63	21.79	21.06	21.24	13.35	qfq	5,859,587	125,031,099	-2.93%
2024-01-12	22.01	22.84	21.81	21.88	13.75	qfq	6,787,712	151,497,130	0.60%
2024-01-11	21.41	21.87	21.33	21.75	13.67	qfq	4,712,869	101,910,703	1.40%
2024-01-10	21.38	21.61	20.88	21.45	13.48	qfq	3,972,116	84,754,197	-0.09%
2024-01-09	21.57	21.85	21.22	21.47	13.49	qfq	4,429,746	95,309,917	0.23%
2024-01-08	22.46	22.47	21.29	21.42	13.46	qfq	6,431,546	139,020,532	-4.42%
2024-01-05	22.57	23.04	22.31	22.41	14.08	qfq	3,547,457	80,429,799	-1.23%
2024-01-04	23.18	23.22	22.51	22.69	14.26	qfq	5,056,300	114,792,455	-2.62%
2024-01-03	23.36	23.57	23.12	23.30	14.64	qfq	3,098,519	72,101,301	-0.17%
2024-01-02	23.85	23.93	23.31	23.34	14.67	qfq	4,787,896	112,708,861	-1.73%
2023-12-29	23.46	23.98	23.39	23.75	14.92	qfq	3,487,704	82,960,703	1.24%
2023-12-28	22.64	23.55	22.47	23.46	14.74	qfq	4,711,101	109,428,123	3.62%
2023-12-27	22.39	22.78	22.36	22.64	14.23	qfq	2,756,006	62,399,674	0.71%
2023-12-26	22.96	23.18	22.22	22.48	14.13	qfq	4,410,063	99,201,135	-2.30%
2023-12-25	22.92	23.35	22.80	23.01	14.46	qfq	3,389,116	78,323,890	0.39%
2023-12-22	23.40	23.50	22.78	22.92	14.40	qfq	4,866,702	111,775,596	-2.09%
2023-12-21	22.95	23.53	22.75	23.41	14.71	qfq	4,755,023	110,077,025	1.87%
2023-12-20	22.91	23.43	22.84	22.98	14.44	qfq	7,311,507	168,848,560	0.44%
2023-12-19	24.50	24.50	22.44	22.88	14.38	qfq	13,019,379	301,618,833	-8.74%
2023-12-18	25.85	25.85	24.95	25.07	15.75	qfq	3,978,370	100,688,642	-3.32%
2023-12-15	26.25	26.33	25.80	25.93	16.29	qfq	2,323,728	60,530,519	-0.73%
2023-12-14	26.23	26.49	26.06	26.12	16.41	qfq	2,095,356	54,941,699	0.04%
2023-12-13	26.51	26.62	26.11	26.11	16.41	qfq	2,507,798	66,105,377	-2.10%
2023-12-12	26.49	26.80	26.39	26.67	16.76	qfq	3,099,718	82,653,191	0.30%
2023-12-11	26.21	26.60	25.82	26.59	16.71	qfq	4,602,015	120,754,466	1.33%
2023-12-08	26.10	26.50	26.10	26.24	16.49	qfq	3,860,923	101,436,084	0.00%
2023-12-07	26.02	26.44	25.94	26.24	16.49	qfq	3,689,875	96,505,748	0.65%
2023-12-06	26.00	26.45	25.97	26.07	16.38	qfq	3,262,811	85,455,577	-0.23%
2023-12-05	26.32	26.57	26.08	26.13	16.42	qfq	3,535,499	93,033,950	-1.28%
2023-12-04	26.64	26.90	26.45	26.47	16.63	qfq	3,214,500	85,591,725	-0.71%
2023-12-01	26.68	26.84	26.36	26.66	16.75	qfq	3,771,129	100,347,393	-0.11%
2023-11-30	27.29	27.29	26.39	26.69	16.77	qfq	3,561,476	95,203,263	-2.27%
2023-11-29	27.55	27.91	27.22	27.31	17.16	qfq	3,537,620	97,424,697	-0.36%
2023-11-28	26.80	27.48	26.74	27.41	17.22	qfq	3,875,796	105,597,180	2.01%
2023-11-27	26.99	27.18	26.80	26.87	16.88	qfq	3,730,412	100,717,717	-0.11%
2023-11-24	27.39	27.43	26.72	26.90	16.90	qfq	4,684,597	126,126,762	-2.07%
2023-11-23	26.58	27.49	26.49	27.47	17.26	qfq	5,274,690	142,885,983	3.19%
2023-11-22	28.05	28.22	26.60	26.62	16.73	qfq	9,489,247	257,674,322	-5.10%
2023-11-21	29.28	29.31	27.98	28.05	17.63	qfq	7,371,067	209,428,406	-3.77%
2023-11-20	29.24	29.38	28.69	29.15	18.32	qfq	3,618,007	105,011,670	0.03%
2023-11-17	29.05	29.28	28.69	29.14	18.31	qfq	2,993,936	86,893,066	0.59%
2023-11-16	29.95	29.97	28.93	28.97	18.20	qfq	5,091,069	149,035,242	-3.27%
2023-11-15	29.11	30.08	28.91	29.95	18.82	qfq	6,830,865	201,804,891	4.28%
2023-11-14	28.18	28.94	28.01	28.72	18.05	qfq	4,112,300	117,926,351	1.81%
2023-11-13	28.10	28.65	27.96	28.21	17.73	qfq	4,066,546	114,824,292	0.75%
2023-11-10	28.10	28.26	27.60	28.00	17.59	qfq	3,067,758	85,980,603	-0.43%
2023-11-09	28.04	28.48	27.88	28.12	17.67	qfq	4,119,590	115,987,487	0.29%
2023-11-08	28.63	28.98	27.70	28.04	17.62	qfq	6,898,296	194,442,425	-1.96%
2023-11-07	28.79	29.49	28.50	28.60	17.97	qfq	6,499,961	187,908,402	-0.42%
2023-11-06	27.85	28.88	27.84	28.72	18.05	qfq	3,936,757	112,619,266	3.20%
2023-11-03	27.14	28.08	27.14	27.83	17.49	qfq	3,750,503	104,342,489	2.88%
2023-11-02	27.84	28.07	27.05	27.05	17.00	qfq	3,610,709	99,033,944	-2.77%
2023-11-01	27.84	28.15	27.54	27.82	17.48	qfq	3,300,031	91,688,996	0.14%
2023-10-31	28.29	28.35	27.40	27.78	17.46	qfq	3,954,810	109,712,239	-1.80%
2023-10-30	27.30	28.58	27.00	28.29	17.78	qfq	7,040,257	195,985,659	2.54%
2023-10-27	26.72	27.83	26.71	27.59	17.34	qfq	5,081,629	138,528,528	2.45%
2023-10-26	26.33	26.97	26.10	26.93	16.92	qfq	4,371,222	116,069,026	1.78%
2023-10-25	25.89	27.25	25.89	26.46	16.63	qfq	7,837,575	209,666,555	2.40%
2023-10-24	25.94	26.18	24.83	25.84	16.24	qfq	10,657,561	272,869,366	-0.39%
2023-10-23	26.75	28.22	25.25	25.94	16.30	qfq	12,612,481	330,961,057	-10.24%
2023-10-20	29.10	29.75	28.66	28.90	18.16	qfq	3,484,307	101,539,565	-0.62%
2023-10-19	29.04	29.81	29.02	29.08	18.27	qfq	3,946,881	115,862,950	-1.09%
2023-10-18	29.42	29.64	28.85	29.40	18.47	qfq	3,277,180	96,110,523	-0.24%
2023-10-17	30.07	30.13	29.22	29.47	18.52	qfq	3,735,827	110,383,795	-2.19%
2023-10-16	30.90	30.92	29.94	30.13	18.93	qfq	2,783,632	84,165,455	-2.18%
2023-10-13	30.37	30.96	30.20	30.80	19.35	qfq	3,757,683	115,330,008	1.15%
2023-10-12	31.10	31.10	30.30	30.45	19.13	qfq	4,099,241	125,571,575	-0.49%
2023-10-11	30.38	31.15	30.07	30.60	19.23	qfq	5,512,832	169,579,944	1.83%
2023-10-10	30.24	30.37	29.99	30.05	18.88	qfq	4,278,804	128,957,655	-0.73%
2023-10-09	29.87	30.71	29.65	30.27	19.02	qfq	6,407,274	193,370,798	2.16%
2023-09-28	28.76	29.80	28.76	29.63	18.62	qfq	4,616,819	135,710,354	2.53%
2023-09-27	28.43	29.20	28.10	28.90	18.16	qfq	3,194,738	91,812,316	1.90%
2023-09-26	28.27	28.70	28.17	28.36	17.82	qfq	2,551,133	72,522,013	0.21%
2023-09-25	28.17	28.64	27.96	28.30	17.78	qfq	3,251,720	91,888,445	0.46%
2023-09-22	27.49	28.37	27.45	28.17	17.70	qfq	3,516,558	98,086,707	2.51%
2023-09-21	27.74	28.05	27.40	27.48	17.27	qfq	1,899,831	52,530,573	-1.51%
2023-09-20	28.14	28.47	27.73	27.90	17.53	qfq	2,362,339	66,094,746	-1.06%
2023-09-19	29.14	29.18	28.00	28.20	17.72	qfq	3,816,682	107,912,417	-2.59%
2023-09-18	28.28	29.39	28.28	28.95	18.19	qfq	4,303,049	124,648,601	1.65%
2023-09-15	28.80	29.30	28.36	28.48	17.90	qfq	4,499,936	128,691,958	-0.97%
2023-09-14	29.40	29.43	28.53	28.76	18.07	qfq	3,866,690	111,385,345	-2.24%
2023-09-13	30.04	30.13	29.13	29.42	18.49	qfq	4,361,652	128,666,557	-2.52%
2023-09-12	30.35	30.50	29.60	30.18	18.96	qfq	5,198,644	156,151,614	1.34%
2023-09-11	29.93	29.97	29.21	29.78	18.71	qfq	4,064,733	120,620,975	1.33%
2023-09-08	29.02	29.75	28.90	29.39	18.47	qfq	3,258,080	95,901,713	1.00%
2023-09-07	29.60	29.66	29.10	29.10	18.29	qfq	3,672,992	107,798,135	-2.05%
2023-09-06	29.90	29.90	29.15	29.71	18.67	qfq	3,311,733	98,026,129	0.75%
2023-09-05	29.46	29.96	29.10	29.49	18.53	qfq	3,864,297	114,350,368	-0.03%
2023-09-04	29.39	29.58	28.78	29.50	18.54	qfq	5,048,032	147,241,591	0.68%
2023-09-01	29.97	30.00	28.95	29.30	18.41	qfq	5,246,691	153,559,503	-1.35%
2023-08-31	30.11	30.51	29.60	29.70	18.66	qfq	7,329,899	219,576,527	-1.43%
2023-08-30	30.10	30.35	29.62	30.13	18.93	qfq	8,706,020	261,317,257	0.84%
2023-08-29	28.02	30.10	28.02	29.88	18.78	qfq	14,599,935	427,948,677	6.64%
2023-08-28	28.49	29.76	27.07	28.02	17.61	qfq	20,989,268	595,870,611	10.84%
2023-08-25	25.88	25.98	25.12	25.28	15.88	qfq	4,242,948	108,058,183	-2.69%
2023-08-24	25.80	26.42	25.77	25.98	16.32	qfq	4,680,466	122,014,646	1.05%
2023-08-23	26.89	26.89	25.70	25.71	16.16	qfq	4,667,357	121,895,918	-4.14%
2023-08-22	26.56	26.98	26.18	26.82	16.85	qfq	3,790,705	101,037,246	1.44%
2023-08-21	26.73	27.15	26.34	26.44	16.61	qfq	2,994,851	80,078,060	-2.07%
2023-08-18	27.08	27.70	27.00	27.00	16.97	qfq	3,875,482	105,860,525	-0.11%
2023-08-17	26.78	27.35	26.56	27.03	16.98	qfq	3,643,024	98,031,075	0.75%
2023-08-16	27.22	27.42	26.70	26.83	16.86	qfq	2,790,073	75,195,724	-1.65%
2023-08-15	28.12	28.20	27.06	27.28	17.14	qfq	3,728,183	102,224,596	-2.99%
2023-08-14	27.05	28.12	27.01	28.12	17.67	qfq	3,798,069	104,846,925	2.25%
2023-08-11	28.38	28.38	27.48	27.50	17.28	qfq	4,240,340	117,841,425	-3.00%
2023-08-10	28.20	28.55	28.05	28.35	17.81	qfq	2,230,495	63,181,688	0.43%
2023-08-09	28.50	28.95	28.08	28.23	17.74	qfq	3,967,066	112,363,343	-1.64%
2023-08-08	28.78	29.28	28.62	28.70	18.03	qfq	3,197,770	92,423,233	-0.93%
2023-08-07	29.20	29.50	28.84	28.97	18.20	qfq	3,571,287	103,542,584	-1.23%
2023-08-04	29.06	29.60	29.06	29.33	18.43	qfq	3,690,608	108,378,112	0.72%
2023-08-03	28.87	29.19	28.48	29.12	18.30	qfq	4,389,803	126,678,818	0.31%
2023-08-02	29.02	29.28	28.76	29.03	18.24	qfq	4,244,316	123,120,781	-0.48%
2023-08-01	29.35	29.75	29.13	29.17	18.33	qfq	3,879,655	113,821,127	-1.62%
2023-07-31	28.82	30.09	28.82	29.65	18.63	qfq	6,100,908	180,314,270	2.95%
2023-07-28	29.15	29.16	27.89	28.80	18.10	qfq	8,645,306	245,604,233	-1.47%
2023-07-27	29.98	30.30	29.11	29.23	18.37	qfq	5,479,283	162,739,357	-0.68%
2023-07-26	29.83	30.10	29.32	29.43	18.49	qfq	4,670,033	138,247,149	-1.24%
2023-07-25	29.30	29.80	29.30	29.80	18.73	qfq	5,017,685	148,603,869	2.76%
2023-07-24	29.16	29.56	28.90	29.00	18.22	qfq	3,772,609	109,967,179	-0.96%
2023-07-21	29.43	30.18	29.26	29.28	18.40	qfq	5,825,416	172,583,464	-1.08%
2023-07-20	30.04	30.54	29.55	29.60	18.60	qfq	5,509,258	165,305,928	-1.50%
2023-07-19	30.30	30.59	29.89	30.05	18.88	qfq	4,134,982	124,720,385	-1.02%
2023-07-18	30.93	30.93	30.15	30.36	19.08	qfq	4,250,599	129,240,175	-1.30%
2023-07-17	31.14	31.33	30.41	30.76	19.33	qfq	5,527,931	170,076,952	-1.76%