SECURITY DETAIL · RAW DATA

宏力达688330.SH

ASSECNYSTOCK

最近收盘价31.092026-07-17

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）1,033,124

成交额（元）32,450,059

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-13	2026-06-22	cash_dividend	0.46	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-29	2025-08-04	cash_dividend	0.34	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-22	2024-06-28	cash_dividend	0.349	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	31.53	32.06	30.86	31.09	31.09	qfq	1,033,124	32,450,059	-1.96%
2026-07-16	31.61	32.19	31.37	31.71	31.71	qfq	753,111	23,950,632	0.06%
2026-07-15	31.71	32.36	31.56	31.69	31.69	qfq	726,025	23,152,324	-0.47%
2026-07-14	31.89	31.93	31.05	31.84	31.84	qfq	942,915	29,750,211	0.70%
2026-07-13	32.70	32.92	31.31	31.62	31.62	qfq	1,000,262	31,911,974	-3.30%
2026-07-10	32.97	33.63	32.38	32.70	32.70	qfq	950,377	31,428,571	-0.06%
2026-07-09	32.31	32.88	31.36	32.72	32.72	qfq	1,193,928	38,267,347	0.49%
2026-07-08	33.49	33.49	32.40	32.56	32.56	qfq	838,028	27,451,331	-1.96%
2026-07-07	34.30	34.30	33.02	33.21	33.21	qfq	860,627	28,815,105	-3.09%
2026-07-06	35.18	35.59	34.22	34.27	34.27	qfq	1,201,047	41,827,985	-2.70%
2026-07-03	34.86	35.71	34.66	35.22	35.22	qfq	957,906	33,839,421	1.03%
2026-07-02	34.56	35.98	34.54	34.86	34.86	qfq	1,382,245	48,678,099	0.32%
2026-07-01	33.83	35.38	33.61	34.75	34.75	qfq	1,565,476	53,963,731	2.72%
2026-06-30	33.80	33.99	33.06	33.83	33.83	qfq	1,431,394	47,843,957	-0.06%
2026-06-29	34.21	34.53	33.40	33.85	33.85	qfq	1,495,411	50,506,988	-1.60%
2026-06-26	35.81	35.81	34.40	34.40	34.40	qfq	1,429,298	49,760,751	-3.56%
2026-06-25	36.74	36.74	35.54	35.67	35.67	qfq	1,212,177	43,462,435	-2.70%
2026-06-24	37.11	37.23	36.25	36.66	36.66	qfq	933,570	34,210,590	-1.58%
2026-06-23	37.79	38.19	37.14	37.25	37.25	qfq	1,032,505	38,807,848	-2.59%
2026-06-22	37.28	38.43	36.01	38.24	38.24	qfq	1,595,258	58,994,618	1.49%
2026-06-18	37.84	38.27	37.41	37.68	37.22	qfq	1,036,268	39,151,710	-1.26%
2026-06-17	39.06	39.06	37.80	38.16	37.70	qfq	1,620,343	61,921,198	-2.40%
2026-06-16	38.60	39.48	38.53	39.10	38.62	qfq	1,367,366	53,305,129	0.00%
2026-06-15	39.24	39.24	38.00	39.10	38.62	qfq	2,052,340	79,531,653	1.09%
2026-06-12	35.89	40.88	35.89	38.68	38.21	qfq	4,608,354	178,529,559	7.44%
2026-06-11	34.84	36.57	34.50	36.00	35.56	qfq	2,048,071	73,722,563	2.42%
2026-06-10	35.43	35.43	34.75	35.15	34.72	qfq	1,275,975	44,665,831	-0.99%
2026-06-09	34.96	35.51	34.32	35.50	35.07	qfq	1,786,091	62,848,685	3.56%
2026-06-08	34.48	35.21	33.86	34.28	33.86	qfq	1,538,320	53,035,398	-4.00%
2026-06-05	36.06	36.69	35.40	35.71	35.28	qfq	1,446,994	52,140,785	-1.38%
2026-06-04	36.93	36.93	35.92	36.21	35.77	qfq	1,597,437	57,754,357	-1.98%
2026-06-03	37.75	37.99	36.80	36.94	36.49	qfq	1,774,219	66,374,095	-2.17%
2026-06-02	38.71	38.85	37.30	37.76	37.30	qfq	1,144,012	43,217,363	-2.43%
2026-06-01	37.80	39.37	37.80	38.70	38.23	qfq	1,555,880	60,478,704	2.44%
2026-05-29	39.28	39.28	37.50	37.78	37.32	qfq	2,108,407	80,632,130	-4.52%
2026-05-28	38.81	40.30	38.81	39.57	39.09	qfq	1,700,484	67,030,098	1.33%
2026-05-27	39.62	40.08	38.70	39.05	38.58	qfq	1,864,394	73,297,098	-2.20%
2026-05-26	41.00	41.00	39.42	39.93	39.44	qfq	2,578,340	102,696,468	-2.66%
2026-05-25	41.95	43.50	40.86	41.02	40.52	qfq	4,188,956	176,324,990	2.32%
2026-05-22	39.06	40.35	38.50	40.09	39.60	qfq	1,856,756	73,349,923	4.67%
2026-05-21	40.38	40.49	38.00	38.30	37.83	qfq	2,138,624	84,362,816	-5.15%
2026-05-20	41.20	41.20	39.93	40.38	39.89	qfq	1,503,263	60,644,708	-1.99%
2026-05-19	40.06	41.28	39.30	41.20	40.70	qfq	1,973,898	79,743,535	2.62%
2026-05-18	39.70	40.40	39.20	40.15	39.66	qfq	1,285,831	51,425,794	0.55%
2026-05-15	40.08	40.65	39.68	39.93	39.44	qfq	1,796,854	71,932,863	-1.07%
2026-05-14	41.63	41.66	40.34	40.36	39.87	qfq	2,323,309	94,699,945	-3.07%
2026-05-13	40.62	41.75	40.30	41.64	41.13	qfq	2,268,086	93,784,631	2.71%
2026-05-12	41.26	41.30	40.25	40.54	40.05	qfq	2,087,129	84,937,486	-1.75%
2026-05-11	42.19	42.26	41.00	41.26	40.76	qfq	2,704,173	112,064,775	1.18%
2026-05-08	41.06	41.09	40.01	40.78	40.28	qfq	2,762,783	111,497,787	-0.68%
2026-05-07	40.81	41.58	40.53	41.06	40.56	qfq	2,532,808	104,088,357	1.38%
2026-05-06	40.40	40.76	39.66	40.50	40.01	qfq	3,389,600	136,616,383	0.25%
2026-04-30	42.30	42.90	40.25	40.40	39.91	qfq	6,778,461	279,025,596	-10.58%
2026-04-29	44.98	45.88	44.60	45.18	44.63	qfq	2,352,486	106,604,406	0.87%
2026-04-28	46.35	46.35	44.31	44.79	44.25	qfq	2,570,313	115,289,105	-2.97%
2026-04-27	46.75	46.76	45.63	46.16	45.60	qfq	2,532,676	116,803,437	-1.37%
2026-04-24	49.68	49.78	46.51	46.80	46.23	qfq	4,015,306	190,943,951	-5.36%
2026-04-23	52.36	52.36	48.60	49.45	48.85	qfq	6,686,527	333,385,694	-6.52%
2026-04-22	50.02	53.46	50.00	52.90	52.26	qfq	4,191,173	218,100,393	5.13%
2026-04-21	50.00	50.45	48.70	50.32	49.71	qfq	2,144,542	106,438,389	0.54%
2026-04-20	50.00	50.56	49.70	50.05	49.44	qfq	2,632,013	131,707,948	-0.04%
2026-04-17	50.15	50.74	49.53	50.07	49.46	qfq	2,637,779	132,414,653	-0.24%
2026-04-16	50.80	50.95	50.01	50.19	49.58	qfq	2,425,082	122,013,742	-1.20%
2026-04-15	51.05	51.81	50.51	50.80	50.18	qfq	2,822,435	144,460,752	0.42%
2026-04-14	51.02	51.55	49.91	50.59	49.98	qfq	3,158,992	160,092,536	-0.51%
2026-04-13	50.01	51.18	49.80	50.85	50.23	qfq	2,493,385	126,177,122	0.65%
2026-04-10	50.50	51.51	50.02	50.52	49.91	qfq	3,061,044	154,993,953	0.66%
2026-04-09	48.77	51.30	48.58	50.19	49.58	qfq	4,210,311	212,043,767	1.81%
2026-04-08	48.00	49.32	48.00	49.30	48.70	qfq	3,240,408	158,548,672	4.47%
2026-04-07	46.87	47.43	46.33	47.19	46.62	qfq	1,523,792	71,583,131	-0.15%
2026-04-03	46.86	47.49	45.53	47.26	46.69	qfq	2,195,595	102,103,989	0.38%
2026-04-02	47.70	48.45	46.60	47.08	46.51	qfq	1,941,765	91,844,532	-1.88%
2026-04-01	48.51	48.93	47.41	47.98	47.40	qfq	2,037,551	97,649,181	1.76%
2026-03-31	46.85	48.39	46.71	47.15	46.58	qfq	2,486,596	118,295,258	0.08%
2026-03-30	47.56	47.81	46.31	47.11	46.54	qfq	2,075,294	97,459,622	-3.09%
2026-03-27	46.65	48.65	46.59	48.61	48.02	qfq	1,849,815	88,568,055	2.79%
2026-03-26	48.95	49.50	46.98	47.29	46.72	qfq	2,693,063	129,393,275	-3.80%
2026-03-25	48.66	50.30	48.58	49.16	48.56	qfq	3,532,336	175,052,117	1.59%
2026-03-24	47.04	48.39	46.04	48.39	47.80	qfq	3,720,080	175,720,320	5.49%
2026-03-23	46.90	48.32	45.68	45.87	45.31	qfq	3,639,190	171,102,081	-5.81%
2026-03-20	49.84	50.66	48.70	48.70	48.11	qfq	2,993,466	149,070,589	-2.05%
2026-03-19	50.87	50.87	49.25	49.72	49.12	qfq	3,286,429	163,746,453	-3.70%
2026-03-18	49.92	51.64	49.92	51.63	51.00	qfq	3,105,677	158,497,145	3.14%
2026-03-17	52.08	52.25	49.80	50.06	49.45	qfq	3,312,234	168,492,369	-3.45%
2026-03-16	52.05	52.50	50.85	51.85	51.22	qfq	3,881,181	199,678,471	-0.69%
2026-03-13	54.82	55.00	52.00	52.21	51.58	qfq	6,709,391	357,514,570	-6.27%
2026-03-12	56.50	59.75	55.29	55.70	55.02	qfq	7,298,025	416,402,194	-1.35%
2026-03-11	53.20	58.03	52.83	56.46	55.77	qfq	8,322,851	462,459,948	4.59%
2026-03-10	55.00	55.00	52.66	53.98	53.32	qfq	8,083,788	431,788,162	-1.80%
2026-03-09	50.74	55.97	50.05	54.97	54.30	qfq	10,416,499	553,927,075	7.07%
2026-03-06	49.76	51.98	49.47	51.34	50.72	qfq	8,560,109	435,604,676	1.58%
2026-03-05	44.98	52.30	44.93	50.54	49.93	qfq	11,746,248	577,001,304	14.99%
2026-03-04	42.72	44.49	42.00	43.95	43.42	qfq	4,014,907	175,285,375	1.74%
2026-03-03	46.71	47.03	43.18	43.20	42.67	qfq	5,003,428	224,904,812	-7.95%
2026-03-02	46.60	47.89	46.41	46.93	46.36	qfq	5,022,480	236,829,050	1.12%
2026-02-27	46.90	46.90	45.50	46.41	45.85	qfq	3,380,296	155,746,064	-0.98%
2026-02-26	47.94	47.94	46.58	46.87	46.30	qfq	4,186,569	196,631,113	-1.64%
2026-02-25	48.39	48.69	47.40	47.65	47.07	qfq	3,242,957	155,261,539	-1.26%
2026-02-24	48.99	49.60	47.60	48.26	47.67	qfq	3,204,636	155,479,976	-1.49%
2026-02-13	48.89	49.66	48.31	48.99	48.39	qfq	3,488,673	170,637,064	-0.91%
2026-02-12	47.04	49.47	46.66	49.44	48.84	qfq	6,100,888	295,068,603	5.60%
2026-02-11	47.09	48.77	46.66	46.82	46.25	qfq	2,916,001	137,780,332	-1.27%
2026-02-10	48.31	48.40	47.23	47.42	46.84	qfq	4,399,689	209,783,851	-2.35%
2026-02-09	45.00	49.65	44.51	48.56	47.97	qfq	7,637,103	360,820,397	8.51%
2026-02-06	43.69	45.28	43.61	44.75	44.21	qfq	3,298,322	147,830,359	1.50%
2026-02-05	45.49	45.76	43.82	44.09	43.55	qfq	4,200,602	186,483,011	-3.84%
2026-02-04	46.19	47.77	45.25	45.85	45.29	qfq	7,000,813	324,313,083	-1.50%
2026-02-03	44.90	46.99	44.60	46.55	45.98	qfq	8,104,409	373,000,286	4.51%
2026-02-02	44.91	45.78	43.55	44.54	44.00	qfq	8,382,897	373,469,609	-2.75%
2026-01-30	41.60	46.28	40.48	45.80	45.24	qfq	15,185,202	645,015,190	16.90%
2026-01-29	39.50	40.25	38.94	39.18	38.70	qfq	2,312,461	91,728,766	-1.19%
2026-01-28	39.51	40.39	39.50	39.65	39.17	qfq	3,134,590	124,983,583	1.23%
2026-01-27	39.71	40.43	38.39	39.17	38.69	qfq	2,245,781	88,099,668	-1.11%
2026-01-26	40.42	40.50	39.19	39.61	39.13	qfq	2,544,595	101,029,808	-1.76%
2026-01-23	39.96	40.58	39.82	40.32	39.83	qfq	3,071,342	123,318,072	0.75%
2026-01-22	40.13	40.79	39.79	40.02	39.53	qfq	2,075,968	83,136,121	-0.77%
2026-01-21	39.63	40.41	39.50	40.33	39.84	qfq	2,715,579	108,673,058	0.25%
2026-01-20	41.99	41.99	39.80	40.23	39.74	qfq	3,469,004	140,020,438	-3.11%
2026-01-19	41.45	42.43	40.97	41.52	41.02	qfq	4,136,925	172,792,902	0.36%
2026-01-16	42.18	43.06	41.32	41.37	40.87	qfq	3,776,051	158,559,357	0.29%
2026-01-15	43.10	43.39	40.62	41.25	40.75	qfq	5,244,579	219,197,407	-3.87%
2026-01-14	40.90	43.45	39.70	42.91	42.39	qfq	7,022,320	291,011,562	7.01%
2026-01-13	40.00	40.79	39.15	40.10	39.61	qfq	4,227,470	168,839,542	0.28%
2026-01-12	38.72	40.40	38.72	39.99	39.50	qfq	3,896,340	154,582,491	3.36%
2026-01-09	38.56	39.38	38.50	38.69	38.22	qfq	2,423,640	94,110,795	0.34%
2026-01-08	38.05	39.15	38.03	38.56	38.09	qfq	2,118,209	81,727,502	1.37%
2026-01-07	37.29	38.13	36.91	38.04	37.58	qfq	2,423,361	91,291,277	2.67%
2026-01-06	36.83	37.30	36.68	37.05	36.60	qfq	1,974,632	72,961,413	0.68%
2026-01-05	36.52	36.83	36.33	36.80	36.35	qfq	1,271,644	46,660,486	1.85%
2025-12-31	36.65	36.88	35.80	36.13	35.69	qfq	1,080,296	38,997,297	-1.12%
2025-12-30	36.48	36.96	36.33	36.54	36.10	qfq	980,534	36,005,882	0.03%
2025-12-29	36.69	36.69	35.97	36.53	36.09	qfq	1,455,742	52,838,516	-0.44%
2025-12-26	35.37	37.35	35.21	36.69	36.24	qfq	3,097,103	113,114,971	3.73%
2025-12-25	35.21	35.58	35.10	35.37	34.94	qfq	1,297,328	45,862,036	0.00%
2025-12-24	34.91	35.48	34.80	35.37	34.94	qfq	1,147,508	40,434,384	0.86%
2025-12-23	35.17	35.34	35.01	35.07	34.64	qfq	1,196,556	42,082,779	-0.68%
2025-12-22	35.20	35.76	35.00	35.31	34.88	qfq	1,275,256	45,168,922	0.60%
2025-12-19	34.80	35.39	34.80	35.10	34.67	qfq	934,750	32,827,681	0.86%
2025-12-18	35.00	35.50	34.75	34.80	34.38	qfq	1,271,856	44,748,836	-1.14%
2025-12-17	34.94	35.35	34.40	35.20	34.77	qfq	1,513,652	52,693,859	0.37%
2025-12-16	36.27	36.36	34.90	35.07	34.64	qfq	1,977,130	69,887,324	-2.85%
2025-12-15	37.33	37.45	36.10	36.10	35.66	qfq	1,856,074	68,210,535	-3.22%
2025-12-12	37.31	37.61	36.80	37.30	36.85	qfq	1,899,726	70,809,727	0.21%
2025-12-11	38.43	38.62	37.22	37.22	36.77	qfq	2,129,027	80,302,218	-2.69%
2025-12-10	38.18	38.75	37.54	38.25	37.79	qfq	2,053,294	78,159,557	-0.13%
2025-12-09	39.20	39.20	38.14	38.30	37.83	qfq	2,679,102	103,436,289	-2.67%
2025-12-08	39.05	39.55	38.65	39.35	38.87	qfq	3,133,460	122,712,821	-0.68%
2025-12-05	40.75	40.95	38.70	39.62	39.14	qfq	5,287,935	208,434,638	-4.30%
2025-12-04	39.30	41.87	38.80	41.40	40.90	qfq	5,544,083	224,870,089	6.73%
2025-12-03	39.75	39.77	38.42	38.79	38.32	qfq	2,316,522	90,145,115	-2.22%
2025-12-02	41.60	41.73	39.66	39.67	39.19	qfq	3,805,671	153,422,055	-5.16%
2025-12-01	40.60	42.17	39.58	41.83	41.32	qfq	4,828,632	198,224,457	4.03%
2025-11-28	38.59	40.33	38.58	40.21	39.72	qfq	3,672,360	145,417,517	4.04%
2025-11-27	37.78	39.09	37.56	38.65	38.18	qfq	2,937,954	113,421,561	2.09%
2025-11-26	38.34	38.69	37.54	37.86	37.40	qfq	2,353,942	89,485,753	-1.02%
2025-11-25	37.97	38.88	37.62	38.25	37.79	qfq	2,595,715	99,677,958	1.84%
2025-11-24	38.43	38.60	36.39	37.56	37.10	qfq	2,737,057	101,943,257	-1.75%
2025-11-21	38.00	39.10	37.36	38.23	37.77	qfq	3,617,375	138,185,036	-1.01%
2025-11-20	38.77	39.28	37.92	38.62	38.15	qfq	2,484,130	96,106,221	-0.64%
2025-11-19	38.10	39.19	38.10	38.87	38.40	qfq	2,823,498	109,134,932	1.78%
2025-11-18	38.01	39.25	38.01	38.19	37.73	qfq	2,957,477	114,090,256	-0.68%
2025-11-17	36.88	38.50	36.71	38.45	37.98	qfq	2,882,331	108,519,313	2.78%
2025-11-14	36.67	38.37	36.67	37.41	36.96	qfq	3,989,272	150,423,388	3.43%
2025-11-13	35.87	36.34	35.63	36.17	35.73	qfq	1,494,891	53,908,841	0.61%
2025-11-12	37.09	37.09	35.83	35.95	35.51	qfq	2,696,589	97,639,156	-3.26%
2025-11-11	37.89	38.24	37.06	37.16	36.71	qfq	2,332,934	87,676,152	-1.69%
2025-11-10	38.45	38.57	37.63	37.80	37.34	qfq	1,770,616	67,035,165	-1.36%
2025-11-07	38.16	38.78	37.81	38.32	37.85	qfq	2,064,610	79,202,674	-0.08%
2025-11-06	38.27	38.68	37.96	38.35	37.88	qfq	2,295,495	87,941,610	0.13%
2025-11-05	36.75	38.87	36.55	38.30	37.83	qfq	3,340,197	125,995,694	2.32%
2025-11-04	37.81	38.06	37.00	37.43	36.98	qfq	2,209,642	82,923,677	-2.04%
2025-11-03	39.30	39.30	37.37	38.21	37.75	qfq	3,552,755	134,365,169	-2.77%
2025-10-31	38.99	40.22	38.87	39.30	38.82	qfq	5,829,655	229,795,754	-2.89%
2025-10-30	37.97	41.75	37.04	40.47	39.98	qfq	8,430,054	334,987,263	6.53%
2025-10-29	36.63	38.80	36.63	37.99	37.53	qfq	3,906,262	147,613,379	3.68%
2025-10-28	37.18	37.47	36.59	36.64	36.19	qfq	2,427,225	89,795,607	-1.98%
2025-10-27	37.10	38.18	36.83	37.38	36.93	qfq	3,493,526	130,863,395	1.49%
2025-10-24	36.50	37.80	36.18	36.83	36.38	qfq	4,737,826	174,629,125	1.60%
2025-10-23	35.24	36.28	34.63	36.25	35.81	qfq	3,179,906	112,495,611	2.92%
2025-10-22	36.25	36.25	35.08	35.22	34.79	qfq	2,907,749	103,208,118	-2.92%
2025-10-21	36.15	36.39	35.98	36.28	35.84	qfq	2,261,190	81,998,604	0.36%
2025-10-20	36.01	36.88	35.93	36.15	35.71	qfq	2,444,716	88,872,426	1.60%
2025-10-17	36.67	36.98	35.52	35.58	35.15	qfq	2,641,697	95,175,931	-3.50%
2025-10-16	37.30	37.89	36.68	36.87	36.42	qfq	2,119,699	78,535,963	-1.58%
2025-10-15	36.16	37.64	35.80	37.46	37.00	qfq	3,119,736	115,179,620	4.06%
2025-10-14	37.25	38.02	35.89	36.00	35.56	qfq	3,572,154	131,716,279	-3.10%
2025-10-13	35.86	37.30	35.75	37.15	36.70	qfq	3,860,858	141,123,736	-1.07%
2025-10-10	38.13	39.00	37.39	37.55	37.09	qfq	5,941,872	225,823,785	-6.38%
2025-10-09	40.20	40.80	39.51	40.11	39.62	qfq	4,259,899	171,306,791	0.15%
2025-09-30	40.80	41.16	39.95	40.05	39.56	qfq	5,050,236	203,652,078	-2.13%
2025-09-29	41.00	42.28	40.12	40.92	40.42	qfq	6,136,638	253,646,153	2.81%
2025-09-26	41.45	41.99	39.00	39.80	39.32	qfq	7,387,580	297,053,232	-6.57%
2025-09-25	42.00	43.57	41.24	42.60	42.08	qfq	9,124,723	387,350,794	2.21%
2025-09-24	42.56	43.20	40.81	41.68	41.17	qfq	12,194,072	507,990,703	-7.73%
2025-09-23	42.78	46.57	42.11	45.17	44.62	qfq	19,139,816	843,920,586	10.87%
2025-09-22	37.00	40.74	36.96	40.74	40.24	qfq	13,394,099	534,730,622	20.00%
2025-09-19	35.36	35.76	33.71	33.95	33.54	qfq	4,327,522	149,977,089	-3.44%
2025-09-18	34.65	36.42	34.36	35.16	34.73	qfq	6,343,821	224,669,491	1.44%
2025-09-17	35.78	37.86	34.51	34.66	34.24	qfq	6,219,366	221,741,723	-0.86%
2025-09-16	33.54	35.44	33.23	34.96	34.54	qfq	5,945,546	205,744,961	6.29%
2025-09-15	32.28	33.38	32.20	32.89	32.49	qfq	2,961,574	96,627,668	1.95%
2025-09-12	32.32	32.90	31.88	32.26	31.87	qfq	2,919,279	94,542,771	0.19%
2025-09-11	31.69	32.49	31.28	32.20	31.81	qfq	2,840,289	90,966,140	2.32%
2025-09-10	31.74	31.95	31.30	31.47	31.09	qfq	1,944,568	61,516,556	-0.82%
2025-09-09	32.11	32.54	31.58	31.73	31.34	qfq	2,412,390	77,133,219	-1.31%
2025-09-08	31.20	32.47	31.19	32.15	31.76	qfq	3,429,792	109,207,621	3.04%
2025-09-05	30.07	31.38	30.07	31.20	30.82	qfq	2,987,079	92,324,643	3.90%
2025-09-04	31.31	31.49	29.79	30.03	29.66	qfq	3,836,700	117,126,430	-4.09%
2025-09-03	31.53	31.71	30.93	31.31	30.93	qfq	2,366,019	74,103,786	-0.63%
2025-09-02	33.56	33.57	31.20	31.51	31.13	qfq	5,162,453	164,646,952	-5.94%
2025-09-01	31.80	34.37	31.80	33.50	33.09	qfq	6,222,536	206,710,858	5.74%
2025-08-29	31.97	32.64	31.31	31.68	31.29	qfq	4,814,187	153,200,644	-1.00%
2025-08-28	32.16	32.88	30.11	32.00	31.61	qfq	10,344,478	327,263,202	2.60%
2025-08-27	28.29	31.53	28.20	31.19	30.81	qfq	9,163,570	276,211,602	10.60%
2025-08-26	28.29	28.34	27.98	28.20	27.86	qfq	1,267,257	35,768,146	-0.14%
2025-08-25	28.17	28.64	28.07	28.24	27.90	qfq	1,965,181	55,746,302	0.86%
2025-08-22	27.96	28.08	27.77	28.00	27.66	qfq	1,474,721	41,177,763	0.04%
2025-08-21	28.24	28.24	27.83	27.99	27.65	qfq	1,450,999	40,682,263	-0.04%
2025-08-20	27.54	28.00	27.50	28.00	27.66	qfq	1,414,858	39,174,648	1.05%
2025-08-19	27.81	27.96	27.51	27.71	27.37	qfq	1,704,843	47,260,350	0.04%
2025-08-18	27.45	27.87	27.45	27.70	27.36	qfq	1,554,613	43,097,568	0.91%
2025-08-15	26.79	27.48	26.77	27.45	27.12	qfq	1,594,909	43,424,431	2.12%
2025-08-14	27.46	27.54	26.84	26.88	26.55	qfq	1,976,247	53,591,564	-2.25%
2025-08-13	27.69	27.70	27.36	27.50	27.17	qfq	1,442,766	39,656,025	-0.54%
2025-08-12	27.82	27.83	27.44	27.65	27.31	qfq	1,370,320	37,836,011	-0.32%
2025-08-11	27.51	27.84	27.40	27.74	27.40	qfq	1,298,669	35,957,186	1.31%
2025-08-08	27.53	27.54	27.26	27.38	27.05	qfq	896,348	24,539,564	-0.44%
2025-08-07	27.45	27.72	27.32	27.50	27.17	qfq	1,529,457	42,056,858	0.66%
2025-08-06	27.35	27.35	27.19	27.32	26.99	qfq	883,025	24,089,384	0.22%
2025-08-05	27.05	27.29	27.04	27.26	26.93	qfq	942,075	25,603,749	0.89%
2025-08-04	26.90	27.10	26.71	27.02	26.69	qfq	1,037,935	28,002,885	-0.26%
2025-08-01	26.68	27.12	26.68	27.09	26.43	qfq	1,094,272	29,506,793	1.46%
2025-07-31	26.96	27.26	26.66	26.70	26.05	qfq	1,349,549	36,387,004	-1.11%
2025-07-30	27.16	27.35	26.80	27.00	26.34	qfq	1,080,628	29,257,919	-0.70%
2025-07-29	27.22	27.22	26.89	27.19	26.53	qfq	1,096,767	29,679,584	0.07%
2025-07-28	27.20	27.27	27.02	27.17	26.51	qfq	880,080	23,883,907	-0.07%
2025-07-25	27.16	27.20	27.00	27.19	26.53	qfq	918,741	24,894,172	0.33%
2025-07-24	26.95	27.20	26.83	27.10	26.44	qfq	1,252,641	33,937,815	0.52%
2025-07-23	27.71	27.71	26.91	26.96	26.30	qfq	1,904,890	51,834,453	-2.53%
2025-07-22	27.39	27.76	27.05	27.66	26.98	qfq	1,942,223	53,099,686	1.58%
2025-07-21	26.75	27.38	26.70	27.23	26.56	qfq	1,892,719	51,408,910	2.60%
2025-07-18	26.38	26.59	26.38	26.54	25.89	qfq	825,853	21,872,372	0.80%
2025-07-17	26.38	26.57	26.32	26.33	25.69	qfq	852,965	22,569,827	-0.19%
2025-07-16	26.08	26.56	26.08	26.38	25.74	qfq	1,126,067	29,675,368	1.07%
2025-07-15	26.48	26.48	25.80	26.10	25.46	qfq	1,316,418	34,373,300	-0.65%
2025-07-14	26.13	26.37	26.13	26.27	25.63	qfq	781,877	20,537,817	0.34%
2025-07-11	26.20	26.40	26.13	26.18	25.54	qfq	1,040,775	27,302,178	-0.08%
2025-07-10	26.01	26.46	26.01	26.20	25.56	qfq	1,002,910	26,385,168	0.42%
2025-07-09	25.95	26.53	25.95	26.09	25.45	qfq	1,626,409	42,674,479	0.42%
2025-07-08	25.67	26.02	25.63	25.98	25.35	qfq	1,122,374	29,021,040	1.21%
2025-07-07	25.45	25.79	25.42	25.67	25.04	qfq	885,645	22,673,370	1.02%
2025-07-04	25.53	25.65	25.31	25.41	24.79	qfq	803,894	20,481,461	-0.78%
2025-07-03	25.50	25.62	25.44	25.61	24.98	qfq	724,921	18,526,693	0.63%
2025-07-02	25.50	25.59	25.36	25.45	24.83	qfq	876,775	22,332,849	-0.51%
2025-07-01	25.68	25.78	25.50	25.58	24.95	qfq	812,707	20,808,647	-0.39%
2025-06-30	25.45	25.77	25.45	25.68	25.05	qfq	791,835	20,318,677	0.82%
2025-06-27	25.22	25.55	25.22	25.47	24.85	qfq	787,600	20,044,413	1.07%
2025-06-26	25.40	25.48	25.20	25.20	24.58	qfq	684,352	17,339,851	-0.79%
2025-06-25	25.49	25.58	25.25	25.40	24.78	qfq	916,124	23,247,544	0.00%
2025-06-24	25.10	25.46	24.93	25.40	24.78	qfq	1,083,680	27,444,593	2.01%
2025-06-23	24.53	24.95	24.53	24.90	24.29	qfq	412,645	10,237,953	1.10%
2025-06-20	24.70	25.05	24.60	24.63	24.03	qfq	718,180	17,822,864	-0.16%
2025-06-19	25.00	25.16	24.62	24.67	24.07	qfq	841,314	20,897,535	-1.52%
2025-06-18	25.17	25.21	24.91	25.05	24.44	qfq	541,741	13,568,135	0.00%
2025-06-17	25.01	25.20	24.94	25.05	24.44	qfq	475,302	11,921,505	0.16%
2025-06-16	24.97	25.16	24.82	25.01	24.40	qfq	559,369	14,031,137	0.48%
2025-06-13	25.30	25.39	24.83	24.89	24.28	qfq	1,016,274	25,471,948	-1.78%
2025-06-12	25.55	25.60	25.31	25.34	24.72	qfq	724,314	18,425,877	-1.02%
2025-06-11	25.54	25.72	25.38	25.60	24.97	qfq	585,763	15,009,686	0.55%
2025-06-10	25.75	25.75	25.22	25.46	24.84	qfq	1,045,488	26,650,015	-1.32%
2025-06-09	25.63	25.90	25.55	25.80	25.17	qfq	741,836	19,126,416	0.66%
2025-06-06	25.52	25.82	25.39	25.63	25.00	qfq	1,065,092	27,280,335	0.12%
2025-06-05	25.39	25.91	25.26	25.60	24.97	qfq	1,282,292	32,891,538	1.43%
2025-06-04	25.20	25.41	25.15	25.24	24.62	qfq	679,277	17,175,687	0.16%
2025-06-03	25.01	25.23	25.01	25.20	24.58	qfq	576,354	14,494,897	0.60%
2025-05-30	25.23	25.25	25.01	25.05	24.44	qfq	715,191	17,930,018	-0.71%
2025-05-29	25.01	25.27	24.99	25.23	24.61	qfq	1,139,597	28,673,029	0.80%
2025-05-28	25.18	25.25	24.91	25.03	24.42	qfq	592,183	14,838,386	-0.52%
2025-05-27	24.52	25.29	24.52	25.16	24.55	qfq	1,243,781	31,054,882	2.28%
2025-05-26	24.53	24.78	24.32	24.60	24.00	qfq	617,059	15,146,582	0.24%
2025-05-23	24.78	24.99	24.50	24.54	23.94	qfq	787,899	19,498,624	-0.97%
2025-05-22	25.20	25.30	24.77	24.78	24.17	qfq	782,538	19,549,405	-1.35%
2025-05-21	25.26	25.30	25.08	25.12	24.51	qfq	534,184	13,450,613	-0.28%
2025-05-20	25.09	25.24	24.87	25.19	24.57	qfq	822,266	20,675,183	0.88%
2025-05-19	24.96	25.07	24.78	24.97	24.36	qfq	486,509	12,139,641	-0.04%
2025-05-16	24.89	25.19	24.75	24.98	24.37	qfq	723,021	18,068,125	0.73%
2025-05-15	25.10	25.12	24.76	24.80	24.19	qfq	706,655	17,580,462	-0.60%
2025-05-14	24.86	25.07	24.73	24.95	24.34	qfq	982,643	24,447,061	-0.20%
2025-05-13	25.50	25.58	24.95	25.00	24.39	qfq	1,239,833	31,241,617	-0.64%
2025-05-12	24.94	25.22	24.90	25.16	24.55	qfq	1,157,712	29,030,746	1.49%
2025-05-09	25.38	25.59	24.79	24.79	24.18	qfq	1,527,302	38,135,434	-2.48%
2025-05-08	24.81	25.49	24.80	25.42	24.80	qfq	1,484,910	37,446,487	2.01%
2025-05-07	24.65	25.18	24.65	24.92	24.31	qfq	1,939,810	48,384,243	1.71%
2025-05-06	24.34	24.56	24.32	24.50	23.90	qfq	2,608,269	63,724,421	0.57%
2025-04-30	24.50	24.63	24.13	24.36	23.76	qfq	3,360,597	81,942,797	-5.58%
2025-04-29	25.43	25.96	25.43	25.80	25.17	qfq	937,107	24,213,176	1.18%
2025-04-28	25.97	26.09	25.40	25.50	24.88	qfq	888,288	22,776,973	-1.73%
2025-04-25	25.95	26.12	25.70	25.95	25.32	qfq	900,039	23,324,054	0.58%
2025-04-24	26.08	26.26	25.66	25.80	25.17	qfq	863,346	22,373,759	-1.07%
2025-04-23	25.88	26.19	25.80	26.08	25.44	qfq	1,006,232	26,203,617	1.52%
2025-04-22	25.68	25.75	25.45	25.69	25.06	qfq	646,543	16,560,951	0.00%
2025-04-21	25.28	25.70	25.22	25.69	25.06	qfq	789,738	20,205,884	1.38%
2025-04-18	25.80	25.84	25.25	25.34	24.72	qfq	1,193,980	30,369,117	-1.59%
2025-04-17	25.70	26.03	25.59	25.75	25.12	qfq	756,013	19,584,905	0.19%
2025-04-16	26.20	26.20	25.40	25.70	25.07	qfq	917,765	23,668,553	-1.83%
2025-04-15	26.45	26.45	25.81	26.18	25.54	qfq	1,298,241	33,904,765	-1.54%
2025-04-14	26.68	26.91	26.41	26.59	25.94	qfq	1,078,643	28,771,662	1.18%
2025-04-11	25.80	26.46	25.68	26.28	25.64	qfq	1,392,693	36,368,424	1.55%
2025-04-10	26.20	26.72	25.55	25.88	25.25	qfq	2,925,331	76,300,335	0.70%
2025-04-09	24.77	25.83	23.98	25.70	25.07	qfq	1,353,313	33,876,584	1.98%
2025-04-08	24.98	25.95	24.62	25.20	24.58	qfq	1,158,814	29,142,299	1.61%
2025-04-07	27.47	27.47	24.26	24.80	24.19	qfq	2,094,324	54,098,473	-12.68%
2025-04-03	29.00	29.00	28.26	28.40	27.71	qfq	861,245	24,587,830	-1.39%
2025-04-02	28.93	29.08	28.75	28.80	28.10	qfq	525,972	15,204,173	-0.45%
2025-04-01	28.01	29.34	27.92	28.93	28.22	qfq	1,725,773	49,884,520	3.47%
2025-03-31	28.12	28.30	27.69	27.96	27.28	qfq	805,553	22,506,243	-0.75%
2025-03-28	28.42	28.67	28.16	28.17	27.48	qfq	607,799	17,247,942	-0.84%
2025-03-27	28.86	28.86	28.17	28.41	27.72	qfq	749,802	21,349,350	-1.56%
2025-03-26	28.62	29.16	28.52	28.86	28.15	qfq	659,021	19,081,067	0.84%
2025-03-25	28.66	28.91	28.40	28.62	27.92	qfq	746,414	21,387,279	-0.14%
2025-03-24	29.23	29.44	28.18	28.66	27.96	qfq	1,303,268	37,441,072	-1.38%
2025-03-21	29.38	29.54	29.01	29.06	28.35	qfq	1,280,652	37,490,854	-1.12%
2025-03-20	29.70	29.72	29.30	29.39	28.67	qfq	1,007,649	29,697,317	-0.20%
2025-03-19	29.59	29.89	29.30	29.45	28.73	qfq	798,828	23,581,257	-0.84%
2025-03-18	29.30	29.89	29.30	29.70	28.97	qfq	1,171,300	34,698,720	1.19%
2025-03-17	29.61	29.75	29.25	29.35	28.63	qfq	1,299,837	38,237,919	-0.68%
2025-03-14	29.28	29.64	29.05	29.55	28.83	qfq	1,355,656	39,864,868	1.03%
2025-03-13	30.43	30.43	29.10	29.25	28.54	qfq	2,690,793	79,355,821	-3.88%
2025-03-12	30.70	31.09	30.35	30.43	29.69	qfq	2,460,187	75,357,690	0.20%
2025-03-11	29.90	30.43	29.54	30.37	29.63	qfq	1,847,836	55,623,325	1.00%
2025-03-10	29.36	30.74	29.30	30.07	29.34	qfq	2,897,458	87,381,146	1.73%
2025-03-07	28.55	29.72	28.41	29.56	28.84	qfq	2,651,580	77,715,441	3.00%
2025-03-06	28.48	28.80	28.36	28.70	28.00	qfq	1,333,821	38,242,772	1.06%
2025-03-05	28.45	28.48	28.11	28.40	27.71	qfq	935,705	26,493,153	0.25%
2025-03-04	27.95	28.70	27.90	28.33	27.64	qfq	1,464,957	41,549,728	0.75%
2025-03-03	27.87	28.44	27.80	28.12	27.43	qfq	1,926,177	54,263,378	0.79%
2025-02-28	28.23	28.53	27.73	27.90	27.22	qfq	1,950,424	54,644,803	-0.96%
2025-02-27	27.97	28.26	27.59	28.17	27.48	qfq	1,385,631	38,749,980	0.64%
2025-02-26	28.07	28.30	27.81	27.99	27.31	qfq	1,261,385	35,363,774	0.50%
2025-02-25	27.69	28.09	27.20	27.85	27.17	qfq	1,131,235	31,435,061	0.36%
2025-02-24	27.84	28.06	27.52	27.75	27.07	qfq	1,105,180	30,703,738	-0.22%
2025-02-21	27.40	27.95	27.10	27.81	27.13	qfq	1,432,388	39,493,939	1.31%
2025-02-20	27.20	27.49	27.07	27.45	26.78	qfq	1,002,505	27,415,071	1.33%
2025-02-19	26.22	27.12	26.22	27.09	26.43	qfq	1,023,464	27,528,985	3.12%
2025-02-18	26.66	26.96	26.11	26.27	25.63	qfq	931,953	24,741,777	-2.05%
2025-02-17	26.71	26.90	26.54	26.82	26.16	qfq	780,008	20,864,077	0.41%
2025-02-14	26.76	26.94	26.62	26.71	26.06	qfq	897,297	24,002,300	-0.34%
2025-02-13	27.28	27.38	26.80	26.80	26.15	qfq	906,033	24,439,527	-1.58%
2025-02-12	26.70	27.31	26.59	27.23	26.56	qfq	1,031,394	27,858,361	1.99%
2025-02-11	26.74	26.98	26.50	26.70	26.05	qfq	727,936	19,424,718	-0.56%
2025-02-10	26.86	26.97	26.58	26.85	26.19	qfq	674,617	18,089,671	0.26%
2025-02-07	26.66	27.03	26.61	26.78	26.13	qfq	1,151,936	30,936,902	0.49%
2025-02-06	26.13	26.65	26.13	26.65	26.00	qfq	903,950	23,913,954	1.56%
2025-02-05	26.58	26.80	26.05	26.24	25.60	qfq	835,228	22,043,415	-0.76%
2025-01-27	26.63	26.79	26.35	26.44	25.79	qfq	612,479	16,240,787	-0.71%
2025-01-24	26.20	26.66	26.00	26.63	25.98	qfq	769,468	20,254,277	1.64%
2025-01-23	26.44	26.74	26.13	26.20	25.56	qfq	776,189	20,530,926	-0.15%
2025-01-22	26.13	26.60	26.04	26.24	25.60	qfq	682,293	17,926,500	0.19%
2025-01-21	26.01	26.25	25.75	26.19	25.55	qfq	695,405	18,092,297	1.12%
2025-01-20	25.63	26.00	25.37	25.90	25.27	qfq	500,274	12,929,033	1.45%
2025-01-17	25.65	25.65	25.13	25.53	24.91	qfq	679,715	17,254,010	1.07%
2025-01-16	25.43	25.73	25.03	25.26	24.64	qfq	605,313	15,345,102	-0.12%
2025-01-15	25.55	25.58	25.20	25.29	24.67	qfq	502,630	12,751,791	-1.02%
2025-01-14	24.49	25.56	24.49	25.55	24.93	qfq	863,253	21,747,951	4.37%
2025-01-13	24.28	24.86	24.19	24.48	23.88	qfq	516,872	12,633,660	-0.16%
2025-01-10	24.97	25.30	24.51	24.52	23.92	qfq	511,478	12,732,979	-2.15%
2025-01-09	25.22	25.39	24.81	25.06	24.45	qfq	914,950	22,913,648	-0.63%
2025-01-08	25.08	25.45	24.53	25.22	24.60	qfq	730,406	18,303,952	-0.51%
2025-01-07	24.75	25.39	24.69	25.35	24.73	qfq	704,713	17,695,102	2.63%
2025-01-06	25.10	25.67	24.45	24.70	24.10	qfq	1,330,660	33,020,666	-2.02%
2025-01-03	26.22	26.23	25.08	25.21	24.59	qfq	825,998	21,167,992	-2.93%
2025-01-02	26.21	26.70	25.68	25.97	25.34	qfq	1,148,431	30,120,356	-1.03%
2024-12-31	27.11	27.29	26.20	26.24	25.60	qfq	905,011	24,034,904	-3.14%
2024-12-30	27.22	27.30	26.51	27.09	26.43	qfq	709,900	19,143,752	-0.26%
2024-12-27	27.21	27.56	27.04	27.16	26.50	qfq	602,745	16,462,924	0.56%
2024-12-26	26.40	27.24	26.40	27.01	26.35	qfq	762,229	20,551,485	2.00%
2024-12-25	26.94	27.34	26.35	26.48	25.83	qfq	873,812	23,250,200	-1.78%
2024-12-24	26.92	27.48	26.50	26.96	26.30	qfq	1,055,005	28,448,865	0.26%
2024-12-23	27.89	27.95	26.86	26.89	26.23	qfq	937,808	25,654,633	-3.34%
2024-12-20	27.25	27.97	27.20	27.82	27.14	qfq	829,394	22,967,530	1.87%
2024-12-19	27.34	27.47	26.80	27.31	26.64	qfq	731,949	19,868,022	0.11%
2024-12-18	27.40	27.58	26.95	27.28	26.61	qfq	706,309	19,283,926	-0.11%
2024-12-17	28.25	28.35	27.26	27.31	26.64	qfq	1,097,860	30,347,665	-3.09%
2024-12-16	28.35	28.89	28.16	28.18	27.49	qfq	794,505	22,623,122	-0.60%
2024-12-13	28.73	28.85	28.10	28.35	27.66	qfq	1,443,864	41,086,262	-2.00%
2024-12-12	29.05	29.13	28.67	28.93	28.22	qfq	1,021,801	29,511,155	-0.31%
2024-12-11	28.95	29.07	28.70	29.02	28.31	qfq	702,417	20,323,466	0.59%
2024-12-10	29.38	29.66	28.77	28.85	28.14	qfq	1,470,357	43,081,691	0.21%
2024-12-09	29.00	29.20	28.58	28.79	28.09	qfq	962,089	27,811,206	-0.59%
2024-12-06	29.09	29.15	28.66	28.96	28.25	qfq	1,165,781	33,692,082	-0.34%
2024-12-05	28.90	29.13	28.81	29.06	28.35	qfq	941,109	27,310,417	0.59%
2024-12-04	28.80	29.38	28.72	28.89	28.18	qfq	1,205,704	34,951,476	0.35%
2024-12-03	28.77	28.96	28.56	28.79	28.09	qfq	1,029,711	29,610,469	0.56%
2024-12-02	28.59	28.96	28.33	28.63	27.93	qfq	1,128,457	32,402,333	0.14%
2024-11-29	27.70	28.95	27.70	28.59	27.89	qfq	1,591,391	45,162,286	2.99%
2024-11-28	28.10	28.14	27.69	27.76	27.08	qfq	754,022	21,029,631	-1.07%
2024-11-27	27.65	28.31	26.95	28.06	27.37	qfq	1,024,949	28,148,084	0.86%
2024-11-26	27.70	28.70	27.65	27.82	27.14	qfq	1,128,637	31,862,803	0.69%
2024-11-25	27.48	27.84	27.13	27.63	26.95	qfq	1,145,386	31,494,130	0.40%
2024-11-22	28.48	28.84	27.49	27.52	26.85	qfq	1,369,245	38,766,493	-4.01%
2024-11-21	28.25	28.88	28.12	28.67	27.97	qfq	1,157,113	33,061,201	1.67%
2024-11-20	28.00	28.29	27.87	28.20	27.51	qfq	1,245,740	35,021,457	0.36%
2024-11-19	27.49	28.17	27.30	28.10	27.41	qfq	1,281,596	35,639,564	1.55%
2024-11-18	27.80	28.46	27.41	27.67	26.99	qfq	1,678,599	46,992,000	-1.00%
2024-11-15	28.78	29.03	27.88	27.95	27.27	qfq	2,125,622	60,353,214	-3.05%
2024-11-14	30.32	30.42	28.75	28.83	28.13	qfq	1,885,515	55,421,863	-4.60%
2024-11-13	29.07	30.58	29.00	30.22	29.48	qfq	2,572,368	77,323,056	3.10%
2024-11-12	30.01	30.30	29.02	29.31	28.59	qfq	2,230,624	66,290,477	-2.20%
2024-11-11	28.71	29.97	28.44	29.97	29.24	qfq	2,194,139	64,712,038	4.46%
2024-11-08	28.58	29.19	28.44	28.69	27.99	qfq	1,866,057	53,800,454	0.74%
2024-11-07	28.00	28.57	27.95	28.48	27.78	qfq	1,148,320	32,576,753	1.35%
2024-11-06	28.25	28.69	27.90	28.10	27.41	qfq	1,775,274	50,224,054	-0.64%
2024-11-05	27.15	28.60	26.87	28.28	27.59	qfq	2,240,482	62,589,948	4.70%
2024-11-04	26.36	27.03	26.26	27.01	26.35	qfq	1,145,815	30,726,293	2.47%
2024-11-01	27.38	27.45	26.32	26.36	25.72	qfq	1,740,072	46,477,474	-4.04%
2024-10-31	27.32	27.77	27.00	27.47	26.80	qfq	1,693,548	46,509,517	0.33%
2024-10-30	26.81	27.56	26.81	27.38	26.71	qfq	2,182,665	59,172,298	2.01%
2024-10-29	27.43	27.59	26.69	26.84	26.18	qfq	1,386,563	37,411,454	-2.01%
2024-10-28	26.96	27.46	26.96	27.39	26.72	qfq	1,353,952	36,897,216	1.59%
2024-10-25	26.32	27.09	26.25	26.96	26.30	qfq	1,505,037	40,329,475	3.10%
2024-10-24	26.37	26.53	25.98	26.15	25.51	qfq	1,294,839	33,915,860	-1.13%
2024-10-23	26.50	26.77	26.11	26.45	25.80	qfq	1,709,973	45,257,406	0.34%
2024-10-22	26.10	26.55	25.76	26.36	25.72	qfq	1,469,890	38,538,440	0.42%
2024-10-21	25.78	26.68	25.70	26.25	25.61	qfq	2,303,543	60,411,884	2.14%
2024-10-18	24.71	26.28	24.59	25.70	25.07	qfq	1,859,886	47,271,775	4.01%
2024-10-17	24.88	25.18	24.55	24.71	24.11	qfq	1,064,114	26,567,940	0.37%
2024-10-16	24.50	24.98	24.35	24.62	24.02	qfq	1,047,847	25,877,062	-1.12%
2024-10-15	25.39	25.45	24.83	24.90	24.29	qfq	1,471,770	36,967,630	-1.78%
2024-10-14	25.30	25.58	24.60	25.35	24.73	qfq	1,753,588	44,102,409	1.00%
2024-10-11	26.45	26.45	24.51	25.10	24.49	qfq	2,548,967	64,362,337	-4.64%
2024-10-10	27.27	27.50	26.29	26.32	25.68	qfq	2,590,015	69,387,465	-1.46%
2024-10-09	29.40	29.40	26.58	26.71	26.06	qfq	4,487,352	124,663,114	-9.37%
2024-10-08	30.79	30.88	27.73	29.47	28.75	qfq	6,772,318	198,957,317	12.65%
2024-09-30	24.20	26.23	23.50	26.16	25.52	qfq	5,726,076	143,532,340	13.25%
2024-09-27	21.85	23.38	21.85	23.10	22.54	qfq	1,359,577	30,615,876	6.30%
2024-09-26	20.96	21.76	20.76	21.73	21.20	qfq	1,612,036	34,256,509	4.17%
2024-09-25	21.30	21.49	20.83	20.86	20.35	qfq	1,455,544	30,821,528	0.72%
2024-09-24	20.03	20.73	19.74	20.71	20.20	qfq	1,351,692	27,556,164	3.76%
2024-09-23	20.01	20.10	19.86	19.96	19.47	qfq	759,545	15,182,318	-0.10%
2024-09-20	20.31	20.32	19.96	19.98	19.49	qfq	750,501	15,045,478	-1.91%
2024-09-19	20.28	20.68	20.00	20.37	19.87	qfq	684,976	13,997,541	1.60%
2024-09-18	20.49	20.51	19.86	20.05	19.56	qfq	782,885	15,709,036	-1.67%
2024-09-13	20.66	20.94	20.37	20.39	19.89	qfq	573,291	11,788,472	-1.88%
2024-09-12	20.75	21.14	20.68	20.78	20.27	qfq	545,504	11,427,554	0.14%
2024-09-11	20.73	20.99	20.50	20.75	20.24	qfq	493,753	10,269,600	-0.62%
2024-09-10	20.50	21.00	20.40	20.88	20.37	qfq	719,698	14,889,324	1.56%
2024-09-09	20.53	20.97	20.32	20.56	20.06	qfq	788,237	16,242,763	-1.58%
2024-09-06	21.28	21.40	20.89	20.89	20.38	qfq	925,463	19,550,152	-1.79%
2024-09-05	21.41	21.58	21.10	21.27	20.75	qfq	661,770	14,085,029	-0.14%
2024-09-04	21.33	21.62	21.22	21.30	20.78	qfq	831,864	17,804,022	-0.23%
2024-09-03	20.92	21.58	20.81	21.35	20.83	qfq	1,289,934	27,498,934	1.04%
2024-09-02	21.19	21.52	21.02	21.13	20.61	qfq	1,663,167	35,364,385	-0.52%
2024-08-30	20.63	21.57	20.39	21.24	20.72	qfq	2,431,374	51,385,470	2.86%
2024-08-29	20.29	20.75	19.85	20.65	20.15	qfq	1,874,519	38,366,445	2.74%
2024-08-28	19.83	20.56	19.48	20.10	19.61	qfq	2,967,729	59,261,327	7.49%
2024-08-27	18.55	18.75	18.38	18.70	18.24	qfq	549,248	10,179,682	-0.05%
2024-08-26	18.30	18.85	18.30	18.71	18.25	qfq	404,223	7,548,268	2.24%
2024-08-23	18.42	18.75	18.18	18.30	17.85	qfq	455,893	8,366,915	-1.40%
2024-08-22	18.87	18.90	18.56	18.56	18.11	qfq	379,747	7,100,570	-0.91%
2024-08-21	18.90	19.12	18.72	18.73	18.27	qfq	386,119	7,271,316	-0.74%
2024-08-20	19.25	19.30	18.83	18.87	18.41	qfq	559,376	10,614,841	-2.23%
2024-08-19	19.29	19.52	19.19	19.30	18.83	qfq	340,439	6,586,070	-0.26%
2024-08-16	19.41	19.54	19.26	19.35	18.88	qfq	349,282	6,772,658	0.21%
2024-08-15	19.41	19.53	19.13	19.31	18.84	qfq	585,652	11,333,693	-0.46%
2024-08-14	19.46	19.73	19.39	19.40	18.93	qfq	339,185	6,606,691	-0.51%
2024-08-13	19.39	19.55	19.22	19.50	19.02	qfq	394,672	7,658,751	0.62%
2024-08-12	19.43	19.54	19.29	19.38	18.91	qfq	308,329	5,970,218	0.00%
2024-08-09	19.90	19.90	19.36	19.38	18.91	qfq	474,200	9,274,679	-0.62%
2024-08-08	19.42	19.66	19.32	19.50	19.02	qfq	616,308	12,023,854	-0.51%
2024-08-07	19.45	19.76	19.36	19.60	19.12	qfq	800,187	15,684,199	1.55%
2024-08-06	19.08	19.52	19.02	19.30	18.83	qfq	588,094	11,300,894	1.85%
2024-08-05	19.28	19.49	18.91	18.95	18.49	qfq	720,164	13,808,220	-1.81%
2024-08-02	19.45	19.60	19.26	19.30	18.83	qfq	827,278	16,089,830	-1.28%
2024-08-01	19.68	19.82	19.47	19.55	19.07	qfq	737,614	14,453,168	-0.41%
2024-07-31	19.15	19.67	18.93	19.63	19.15	qfq	884,986	17,223,077	2.88%
2024-07-30	18.86	19.18	18.83	19.08	18.61	qfq	482,390	9,171,151	0.79%
2024-07-29	18.90	19.14	18.82	18.93	18.47	qfq	408,794	7,756,213	-0.84%
2024-07-26	18.76	19.15	18.76	19.09	18.62	qfq	491,029	9,334,157	1.81%
2024-07-25	18.46	19.05	18.46	18.75	18.29	qfq	547,326	10,273,438	1.24%
2024-07-24	18.93	18.99	18.50	18.52	18.07	qfq	738,767	13,786,524	-2.17%
2024-07-23	19.28	19.47	18.93	18.93	18.47	qfq	655,971	12,601,048	-2.37%
2024-07-22	19.28	19.49	19.10	19.39	18.92	qfq	840,285	16,253,473	0.57%
2024-07-19	19.00	19.34	18.85	19.28	18.81	qfq	803,043	15,362,281	1.37%
2024-07-18	19.07	19.20	18.73	19.02	18.56	qfq	571,681	10,817,327	-0.99%
2024-07-17	19.40	19.46	19.11	19.21	18.74	qfq	575,066	11,053,823	-0.98%
2024-07-16	19.48	19.71	19.15	19.40	18.93	qfq	483,240	9,348,500	-0.31%
2024-07-15	20.19	20.19	19.40	19.46	18.98	qfq	464,986	9,106,382	-2.55%
2024-07-12	19.97	20.22	19.75	19.97	19.48	qfq	612,978	12,291,878	0.40%
2024-07-11	19.56	19.98	19.56	19.89	19.40	qfq	839,022	16,622,793	3.32%
2024-07-10	19.31	19.67	19.10	19.25	18.78	qfq	614,226	11,960,210	-0.52%
2024-07-09	18.65	19.48	18.65	19.35	18.88	qfq	830,952	15,885,818	3.09%
2024-07-08	19.34	19.46	18.71	18.77	18.31	qfq	936,821	17,841,458	-2.95%
2024-07-05	19.26	19.43	18.89	19.34	18.87	qfq	622,683	11,975,651	0.94%
2024-07-04	19.96	20.04	19.12	19.16	18.69	qfq	734,785	14,317,910	-3.96%
2024-07-03	20.60	20.60	19.94	19.95	19.46	qfq	995,994	20,077,515	-2.21%
2024-07-02	20.12	20.62	20.12	20.40	19.90	qfq	567,242	11,603,093	-0.63%
2024-07-01	20.23	20.80	20.06	20.53	20.03	qfq	770,072	15,706,823	0.69%
2024-06-28	20.22	21.05	20.22	20.39	19.89	qfq	771,231	15,937,666	-0.54%
2024-06-27	20.91	21.12	20.45	20.50	19.66	qfq	545,170	11,295,772	-2.57%
2024-06-26	20.38	21.07	20.04	21.04	20.18	qfq	710,255	14,694,721	4.26%
2024-06-25	20.33	20.57	20.02	20.18	19.35	qfq	624,921	12,668,233	-0.59%
2024-06-24	21.04	21.25	20.30	20.30	19.47	qfq	1,050,753	21,724,501	-5.10%
2024-06-21	21.83	21.83	21.26	21.39	20.51	qfq	763,349	16,352,220	-2.28%
2024-06-20	21.50	22.44	21.46	21.89	20.99	qfq	1,519,173	33,451,908	1.44%
2024-06-19	21.76	21.89	21.53	21.58	20.70	qfq	754,517	16,345,159	-0.92%
2024-06-18	21.79	21.99	21.62	21.78	20.89	qfq	843,176	18,358,833	-0.50%
2024-06-17	21.82	22.25	21.63	21.89	20.99	qfq	1,503,427	33,035,537	-0.27%
2024-06-14	21.56	22.68	21.50	21.95	21.05	qfq	1,695,284	37,629,181	1.29%
2024-06-13	21.21	22.07	21.05	21.67	20.78	qfq	1,062,051	22,920,602	2.17%
2024-06-12	21.17	21.47	21.04	21.21	20.34	qfq	664,285	14,156,134	0.38%
2024-06-11	20.83	21.18	20.38	21.13	20.26	qfq	950,660	19,783,771	1.00%
2024-06-07	20.69	21.16	20.54	20.92	20.06	qfq	906,560	18,923,576	1.65%
2024-06-06	21.85	22.04	20.37	20.58	19.74	qfq	1,785,961	37,447,559	-6.20%
2024-06-05	22.30	22.62	21.94	21.94	21.04	qfq	755,258	16,760,507	-3.01%
2024-06-04	22.35	22.67	21.88	22.62	21.69	qfq	1,016,375	22,629,367	0.80%
2024-06-03	23.27	23.30	22.22	22.44	21.52	qfq	941,296	21,353,939	-3.15%
2024-05-31	23.23	23.34	23.02	23.17	22.22	qfq	792,488	18,366,955	-0.26%
2024-05-30	23.28	23.45	23.01	23.23	22.28	qfq	766,781	17,801,218	-0.43%
2024-05-29	23.37	23.71	23.15	23.33	22.37	qfq	1,443,158	33,842,512	-0.64%
2024-05-28	22.93	23.59	22.70	23.48	22.52	qfq	1,446,994	33,718,357	2.09%
2024-05-27	22.74	23.06	22.38	23.00	22.06	qfq	1,007,642	22,839,823	1.28%
2024-05-24	22.58	23.14	22.48	22.71	21.78	qfq	1,145,543	26,189,143	0.09%
2024-05-23	22.78	22.78	22.41	22.69	21.76	qfq	1,320,247	29,874,439	0.13%
2024-05-22	22.39	22.69	22.39	22.66	21.73	qfq	957,246	21,574,529	0.89%
2024-05-21	23.02	23.20	22.34	22.46	21.54	qfq	1,263,249	28,663,890	-2.60%
2024-05-20	23.13	23.45	23.04	23.06	22.12	qfq	954,482	22,160,353	-0.35%
2024-05-17	22.93	23.25	22.90	23.14	22.19	qfq	1,021,325	23,547,438	0.52%
2024-05-16	23.09	23.45	22.90	23.02	22.08	qfq	865,002	20,091,996	-0.26%
2024-05-15	23.28	23.55	23.03	23.08	22.13	qfq	793,600	18,491,804	-1.24%
2024-05-14	23.21	23.64	23.19	23.37	22.41	qfq	1,120,459	26,249,859	0.82%
2024-05-13	23.67	23.69	23.14	23.18	22.23	qfq	1,022,451	23,839,723	-2.11%
2024-05-10	24.05	24.16	23.62	23.68	22.71	qfq	1,000,016	23,768,300	-1.42%
2024-05-09	23.50	24.15	23.50	24.02	23.04	qfq	1,029,273	24,668,673	1.87%
2024-05-08	24.15	24.17	23.53	23.58	22.61	qfq	1,006,825	23,960,954	-2.44%
2024-05-07	24.00	24.24	23.83	24.17	23.18	qfq	1,205,644	29,008,346	0.88%
2024-05-06	23.85	24.09	23.71	23.96	22.98	qfq	1,143,647	27,350,048	1.53%
2024-04-30	23.53	23.78	23.23	23.60	22.63	qfq	1,830,835	42,926,117	0.25%
2024-04-29	22.50	23.55	22.40	23.54	22.58	qfq	2,085,531	48,256,509	3.20%
2024-04-26	22.51	22.81	21.73	22.81	21.88	qfq	2,381,654	53,089,284	-2.44%
2024-04-25	23.27	23.83	23.15	23.38	22.42	qfq	686,274	16,084,545	-0.04%
2024-04-24	22.90	23.45	22.80	23.39	22.43	qfq	469,256	10,859,212	1.56%
2024-04-23	22.79	23.23	22.58	23.03	22.09	qfq	585,222	13,409,099	2.36%
2024-04-22	22.60	22.79	21.80	22.50	21.58	qfq	635,520	14,229,011	-0.44%
2024-04-19	23.44	23.44	22.47	22.60	21.67	qfq	727,063	16,535,937	-3.05%
2024-04-18	22.99	23.67	22.80	23.31	22.36	qfq	881,037	20,551,485	2.24%
2024-04-17	21.91	23.14	21.91	22.80	21.87	qfq	956,320	21,711,435	4.54%
2024-04-16	22.85	23.06	21.65	21.81	20.92	qfq	1,282,633	28,284,193	-5.42%
2024-04-15	24.32	24.82	22.84	23.06	22.12	qfq	1,386,157	32,749,124	-5.69%
2024-04-12	24.84	25.37	24.41	24.45	23.45	qfq	534,687	13,218,792	-2.00%
2024-04-11	24.23	25.34	24.23	24.95	23.93	qfq	683,958	17,107,045	2.09%
2024-04-10	25.31	25.31	24.30	24.44	23.44	qfq	509,981	12,590,380	-2.16%
2024-04-09	24.79	25.14	24.72	24.98	23.96	qfq	375,891	9,360,390	0.12%
2024-04-08	25.43	25.48	24.80	24.95	23.93	qfq	699,498	17,527,975	-1.15%
2024-04-03	25.40	25.82	25.01	25.24	24.21	qfq	703,897	17,785,450	-1.14%
2024-04-02	25.30	25.87	25.20	25.53	24.48	qfq	759,996	19,431,146	0.91%
2024-04-01	24.55	25.43	24.54	25.30	24.26	qfq	627,882	15,776,182	3.05%
2024-03-29	24.13	24.73	24.07	24.55	23.54	qfq	806,482	19,622,287	0.78%
2024-03-28	23.96	24.72	23.96	24.36	23.36	qfq	842,384	20,543,191	1.75%
2024-03-27	24.33	24.70	23.92	23.94	22.96	qfq	775,350	18,805,290	-1.32%
2024-03-26	24.85	25.03	24.08	24.26	23.27	qfq	1,005,553	24,631,863	-1.06%
2024-03-25	25.98	25.98	24.52	24.52	23.52	qfq	1,191,878	29,965,296	-5.58%
2024-03-22	26.20	26.43	25.41	25.97	24.91	qfq	1,083,332	28,114,572	-0.88%
2024-03-21	26.49	26.49	25.92	26.20	25.13	qfq	592,960	15,513,183	0.00%
2024-03-20	26.06	26.39	25.92	26.20	25.13	qfq	452,458	11,849,914	0.54%
2024-03-19	26.47	26.54	26.06	26.06	24.99	qfq	466,154	12,258,260	-1.47%
2024-03-18	25.96	26.57	25.96	26.45	25.37	qfq	819,613	21,614,318	2.52%
2024-03-15	25.54	25.91	25.46	25.80	24.74	qfq	619,057	15,952,071	0.55%
2024-03-14	25.97	26.14	25.50	25.66	24.61	qfq	606,550	15,641,968	-1.27%
2024-03-13	26.16	26.35	25.85	25.99	24.93	qfq	638,623	16,684,444	-0.65%
2024-03-12	25.92	26.37	25.69	26.16	25.09	qfq	858,325	22,385,464	0.73%
2024-03-11	25.57	26.12	25.50	25.97	24.91	qfq	918,253	23,763,951	1.52%
2024-03-08	24.70	25.84	24.66	25.58	24.53	qfq	1,462,246	37,164,566	3.35%
2024-03-07	25.16	25.48	24.70	24.75	23.74	qfq	933,076	23,431,079	-1.47%
2024-03-06	24.19	25.49	24.18	25.12	24.09	qfq	941,774	23,434,964	2.70%
2024-03-05	25.00	25.00	24.34	24.46	23.46	qfq	1,056,839	26,049,242	-2.36%
2024-03-04	25.95	25.95	25.00	25.05	24.02	qfq	1,183,702	29,998,898	-2.45%
2024-03-01	24.54	25.90	24.35	25.68	24.63	qfq	1,952,237	49,058,400	5.46%
2024-02-29	23.08	24.54	23.08	24.35	23.35	qfq	1,436,403	34,481,272	3.84%
2024-02-28	25.43	26.18	23.38	23.45	22.49	qfq	2,874,632	72,269,084	-4.29%
2024-02-27	23.68	24.50	23.42	24.50	23.50	qfq	853,449	20,564,091	3.42%
2024-02-26	23.50	24.22	23.25	23.69	22.72	qfq	908,518	21,581,739	1.33%
2024-02-23	22.91	23.48	22.70	23.38	22.42	qfq	736,621	17,101,276	2.19%
2024-02-22	22.89	23.09	22.55	22.88	21.94	qfq	519,449	11,839,537	0.70%
2024-02-21	22.34	23.24	22.09	22.72	21.79	qfq	871,885	19,879,910	1.16%
2024-02-20	22.44	22.53	22.02	22.46	21.54	qfq	569,694	12,727,124	-1.01%
2024-02-19	22.46	23.28	22.21	22.69	21.76	qfq	923,239	20,948,483	2.25%
2024-02-08	20.15	22.40	20.08	22.19	21.28	qfq	1,177,939	25,372,649	10.78%
2024-02-07	20.05	20.88	19.76	20.03	19.21	qfq	921,374	18,616,799	-0.74%
2024-02-06	19.44	20.80	18.58	20.18	19.35	qfq	1,002,278	19,627,838	3.81%
2024-02-05	21.00	21.00	18.92	19.44	18.64	qfq	1,687,516	33,805,365	-7.47%
2024-02-02	21.60	21.60	20.31	21.01	20.15	qfq	1,514,930	31,910,549	-1.78%
2024-02-01	21.60	22.01	21.15	21.39	20.51	qfq	943,476	20,312,706	-1.38%
2024-01-31	22.67	22.96	21.51	21.69	20.80	qfq	912,897	20,227,976	-4.49%
2024-01-30	23.50	23.69	22.58	22.71	21.78	qfq	634,250	14,673,376	-4.10%
2024-01-29	24.57	24.67	23.60	23.68	22.71	qfq	836,541	19,964,710	-3.23%
2024-01-26	24.57	24.81	24.30	24.47	23.47	qfq	589,741	14,497,437	-0.33%
2024-01-25	23.61	24.59	23.17	24.55	23.54	qfq	819,841	19,788,179	4.51%
2024-01-24	23.77	24.19	22.70	23.49	22.53	qfq	952,545	22,228,389	-1.05%
2024-01-23	23.77	23.97	23.12	23.74	22.77	qfq	985,702	23,216,816	-0.29%
2024-01-22	25.51	25.51	23.72	23.81	22.83	qfq	909,514	22,286,757	-6.44%
2024-01-19	25.80	26.01	25.36	25.45	24.41	qfq	466,232	11,947,114	-1.36%
2024-01-18	25.80	26.04	25.08	25.80	24.74	qfq	872,509	22,253,401	-1.11%
2024-01-17	26.74	26.78	26.07	26.09	25.02	qfq	655,632	17,356,596	-3.01%
2024-01-16	27.17	27.20	26.57	26.90	25.80	qfq	588,662	15,791,399	0.00%
2024-01-15	27.14	27.35	26.73	26.90	25.80	qfq	478,990	12,959,242	-0.99%
2024-01-12	27.39	27.84	27.15	27.17	26.06	qfq	458,338	12,603,640	-0.80%
2024-01-11	26.80	27.61	26.72	27.39	26.27	qfq	595,512	16,244,799	1.63%
2024-01-10	27.05	27.50	26.50	26.95	25.85	qfq	523,122	14,159,639	0.15%
2024-01-09	26.85	27.35	26.76	26.91	25.81	qfq	599,304	16,171,116	0.45%
2024-01-08	27.48	27.59	26.79	26.79	25.69	qfq	660,727	17,956,212	-2.33%
2024-01-05	27.61	28.10	27.36	27.43	26.31	qfq	796,379	22,059,794	-1.22%
2024-01-04	28.02	28.05	27.56	27.77	26.63	qfq	579,624	16,074,581	-1.00%
2024-01-03	28.05	28.30	27.78	28.05	26.90	qfq	675,012	18,915,574	-0.21%
2024-01-02	28.53	28.59	28.02	28.11	26.96	qfq	597,896	16,873,048	-1.06%
2023-12-29	28.20	28.50	28.14	28.41	27.25	qfq	659,951	18,714,627	0.78%
2023-12-28	26.90	28.22	26.67	28.19	27.04	qfq	1,433,150	39,775,546	4.80%
2023-12-27	26.57	27.03	26.35	26.90	25.80	qfq	651,017	17,383,573	1.24%
2023-12-26	27.02	27.02	26.40	26.57	25.48	qfq	622,711	16,554,814	-1.67%
2023-12-25	26.87	27.16	26.82	27.02	25.91	qfq	417,694	11,262,624	0.07%
2023-12-22	27.15	27.38	26.74	27.00	25.89	qfq	817,442	22,093,451	-0.33%
2023-12-21	26.97	27.34	26.49	27.09	25.98	qfq	901,400	24,283,141	0.82%
2023-12-20	27.10	27.34	26.85	26.87	25.77	qfq	451,752	12,243,445	-0.78%
2023-12-19	26.80	27.29	26.57	27.08	25.97	qfq	624,198	16,845,170	1.12%
2023-12-18	27.52	27.55	26.69	26.78	25.68	qfq	1,171,840	31,645,231	-2.97%
2023-12-15	28.03	28.03	27.50	27.60	26.47	qfq	828,923	23,011,090	-1.00%
2023-12-14	28.40	28.50	27.87	27.88	26.74	qfq	992,459	27,986,773	-1.45%
2023-12-13	28.51	28.70	28.18	28.29	27.13	qfq	661,877	18,790,368	-0.60%
2023-12-12	28.76	28.98	28.41	28.46	27.29	qfq	1,001,398	28,610,641	-1.69%
2023-12-11	29.25	29.25	28.45	28.95	27.76	qfq	1,085,014	31,152,082	-0.58%
2023-12-08	29.21	29.60	29.12	29.12	27.93	qfq	995,549	29,149,015	-0.44%
2023-12-07	29.25	29.41	29.04	29.25	28.05	qfq	504,131	14,717,430	-0.07%
2023-12-06	29.16	29.55	29.01	29.27	28.07	qfq	482,945	14,199,716	0.38%
2023-12-05	29.68	29.80	29.16	29.16	27.97	qfq	688,815	20,263,087	-2.21%
2023-12-04	30.24	30.24	29.74	29.82	28.60	qfq	605,643	18,080,473	-0.96%
2023-12-01	30.07	30.28	29.62	30.11	28.88	qfq	490,918	14,714,590	0.43%
2023-11-30	30.40	30.40	29.78	29.98	28.75	qfq	556,417	16,705,351	-0.73%
2023-11-29	30.59	30.67	30.14	30.20	28.96	qfq	538,060	16,340,544	-0.85%
2023-11-28	30.24	30.76	30.07	30.46	29.21	qfq	665,488	20,229,727	0.76%
2023-11-27	30.15	30.44	30.06	30.23	28.99	qfq	607,920	18,388,093	0.30%
2023-11-24	30.80	30.84	30.07	30.14	28.91	qfq	869,205	26,302,765	-2.08%
2023-11-23	30.50	30.82	30.32	30.78	29.52	qfq	570,375	17,465,642	0.82%
2023-11-22	31.06	31.11	30.44	30.53	29.28	qfq	946,950	29,029,502	-1.52%
2023-11-21	31.26	31.46	31.00	31.00	29.73	qfq	886,438	27,652,854	-1.12%
2023-11-20	31.25	31.55	31.03	31.35	30.07	qfq	731,064	22,872,676	0.35%
2023-11-17	31.25	31.60	30.85	31.24	29.96	qfq	891,677	27,845,769	-0.13%
2023-11-16	31.75	31.82	31.25	31.28	30.00	qfq	483,149	15,247,031	-1.54%
2023-11-15	31.48	31.98	31.40	31.77	30.47	qfq	757,401	24,009,521	1.24%
2023-11-14	31.42	31.65	31.16	31.38	30.09	qfq	782,835	24,564,709	-0.10%
2023-11-13	31.26	31.43	31.00	31.41	30.12	qfq	822,401	25,695,565	1.00%
2023-11-10	31.03	31.22	30.79	31.10	29.83	qfq	547,847	17,024,622	0.26%
2023-11-09	31.29	31.53	31.01	31.02	29.75	qfq	423,980	13,214,637	-0.80%
2023-11-08	31.26	31.43	30.97	31.27	29.99	qfq	459,624	14,329,573	-0.10%
2023-11-07	31.39	31.50	31.01	31.30	30.02	qfq	459,578	14,354,593	-0.10%
2023-11-06	30.52	31.38	30.52	31.33	30.05	qfq	907,262	28,316,870	2.72%
2023-11-03	29.65	30.63	29.65	30.50	29.25	qfq	768,141	23,327,843	2.87%
2023-11-02	30.20	30.25	29.58	29.65	28.44	qfq	475,079	14,147,344	-1.17%
2023-11-01	29.70	30.29	29.64	30.00	28.77	qfq	601,024	18,010,130	0.67%
2023-10-31	30.19	30.19	29.45	29.80	28.58	qfq	677,555	20,123,300	-1.06%
2023-10-30	29.76	30.42	29.48	30.12	28.89	qfq	763,253	22,960,202	0.84%
2023-10-27	29.16	29.96	28.60	29.87	28.65	qfq	1,102,348	32,389,511	2.43%
2023-10-26	29.02	29.27	28.52	29.16	27.97	qfq	1,106,226	31,932,741	-0.31%
2023-10-25	29.28	29.56	28.91	29.25	28.05	qfq	655,105	19,200,063	0.55%
2023-10-24	28.95	29.36	28.41	29.09	27.90	qfq	1,052,417	30,427,711	0.83%
2023-10-23	29.98	30.00	28.53	28.85	27.67	qfq	928,786	27,055,568	-4.22%
2023-10-20	30.05	30.60	29.97	30.12	28.89	qfq	563,682	17,012,075	-0.33%
2023-10-19	30.10	30.90	30.00	30.22	28.98	qfq	481,776	14,672,112	-0.23%
2023-10-18	30.92	30.98	30.20	30.29	29.05	qfq	488,897	14,892,357	-2.70%
2023-10-17	31.37	31.53	30.85	31.13	29.85	qfq	478,635	14,896,755	-0.61%
2023-10-16	31.63	31.77	31.15	31.32	30.04	qfq	673,228	21,080,818	-1.20%
2023-10-13	31.87	31.87	31.52	31.70	30.40	qfq	392,476	12,418,156	-0.69%
2023-10-12	31.87	32.05	31.55	31.92	30.61	qfq	654,515	20,822,128	0.22%
2023-10-11	32.00	32.18	31.68	31.85	30.55	qfq	610,298	19,473,257	-0.16%
2023-10-10	32.00	32.02	31.68	31.90	30.59	qfq	499,831	15,897,363	0.54%
2023-10-09	31.65	32.22	31.61	31.73	30.43	qfq	738,704	23,545,834	-0.38%
2023-09-28	31.82	32.11	31.61	31.85	30.55	qfq	538,125	17,163,563	0.41%
2023-09-27	31.18	32.10	31.08	31.72	30.42	qfq	915,373	29,047,658	1.50%
2023-09-26	31.14	31.72	31.10	31.25	29.97	qfq	842,095	26,443,820	0.32%
2023-09-25	31.75	31.75	30.88	31.15	29.87	qfq	611,986	19,036,123	-0.92%
2023-09-22	30.50	31.45	30.50	31.44	30.15	qfq	700,906	21,795,971	2.71%
2023-09-21	30.69	30.94	30.50	30.61	29.36	qfq	449,965	13,806,586	-0.26%
2023-09-20	31.02	31.39	30.65	30.69	29.43	qfq	522,294	16,167,161	-1.57%
2023-09-19	31.59	31.60	31.07	31.18	29.90	qfq	559,236	17,466,560	-1.30%
2023-09-18	31.26	31.82	31.00	31.59	30.30	qfq	830,334	26,170,432	1.19%
2023-09-15	31.35	31.67	30.99	31.22	29.94	qfq	659,722	20,594,343	0.26%
2023-09-14	31.75	31.87	30.91	31.14	29.86	qfq	792,121	24,775,584	-2.47%
2023-09-13	32.41	32.41	31.64	31.93	30.62	qfq	757,834	24,210,029	-1.51%
2023-09-12	32.26	32.55	32.19	32.42	31.09	qfq	533,886	17,294,354	0.31%
2023-09-11	31.61	32.42	31.50	32.32	31.00	qfq	880,808	28,345,298	1.96%
2023-09-08	31.68	32.10	31.58	31.70	30.40	qfq	526,943	16,791,894	0.22%
2023-09-07	32.26	32.43	31.60	31.63	30.33	qfq	591,345	18,866,272	-1.95%
2023-09-06	31.74	32.34	31.41	32.26	30.94	qfq	869,672	27,870,968	1.64%
2023-09-05	31.88	32.23	31.69	31.74	30.44	qfq	497,990	15,873,544	-0.81%
2023-09-04	31.87	32.05	31.31	32.00	30.69	qfq	1,151,542	36,492,444	1.30%
2023-09-01	31.78	31.87	31.22	31.59	30.30	qfq	544,516	17,175,646	-0.35%
2023-08-31	31.70	31.92	31.15	31.70	30.40	qfq	883,789	27,975,491	0.19%
2023-08-30	30.88	31.84	30.77	31.64	30.34	qfq	1,561,096	49,142,920	2.36%
2023-08-29	29.74	31.22	29.58	30.91	29.64	qfq	1,035,887	31,866,109	3.97%
2023-08-28	31.49	31.77	29.70	29.73	28.51	qfq	1,327,539	40,861,897	0.10%
2023-08-25	30.19	30.36	29.39	29.70	28.48	qfq	714,102	21,268,939	-1.49%
2023-08-24	30.29	30.60	29.84	30.15	28.91	qfq	528,808	15,987,922	0.50%
2023-08-23	31.00	31.00	29.98	30.00	28.77	qfq	646,796	19,538,211	-2.57%
2023-08-22	30.98	31.28	30.13	30.79	29.53	qfq	801,731	24,508,829	-0.39%
2023-08-21	31.33	31.58	30.82	30.91	29.64	qfq	506,679	15,768,915	-0.83%
2023-08-18	31.31	32.06	31.11	31.17	29.89	qfq	662,124	20,978,425	-1.05%
2023-08-17	30.66	31.59	30.48	31.50	30.21	qfq	592,990	18,473,656	2.01%
2023-08-16	31.30	31.73	30.77	30.88	29.62	qfq	1,085,131	33,775,773	-2.12%
2023-08-15	31.92	31.92	31.08	31.55	30.26	qfq	906,691	28,473,344	-1.04%
2023-08-14	32.33	32.48	31.30	31.88	30.57	qfq	1,043,850	33,080,560	-1.97%
2023-08-11	33.30	33.30	32.44	32.52	31.19	qfq	644,771	21,129,788	-1.72%
2023-08-10	32.83	33.22	32.78	33.09	31.73	qfq	447,757	14,807,006	0.70%
2023-08-09	33.12	33.41	32.76	32.86	31.51	qfq	938,339	30,977,917	-1.50%
2023-08-08	33.74	33.90	33.19	33.36	31.99	qfq	911,784	30,503,624	-1.30%
2023-08-07	33.66	34.13	33.64	33.80	32.42	qfq	757,771	25,634,565	0.30%
2023-08-04	34.28	34.47	33.70	33.70	32.32	qfq	910,049	30,891,777	-1.23%
2023-08-03	34.35	34.43	34.05	34.12	32.72	qfq	420,697	14,386,725	-0.67%
2023-08-02	34.52	34.95	34.29	34.35	32.94	qfq	546,534	18,836,360	-1.07%
2023-08-01	34.35	34.91	33.93	34.72	33.30	qfq	812,066	28,018,204	1.02%
2023-07-31	34.12	34.87	34.05	34.37	32.96	qfq	934,898	32,192,838	0.94%
2023-07-28	34.28	34.52	33.34	34.05	32.66	qfq	1,396,250	47,329,060	-1.10%
2023-07-27	34.99	35.32	34.39	34.43	33.02	qfq	775,045	26,995,812	-1.77%
2023-07-26	35.45	35.45	35.00	35.05	33.61	qfq	657,352	23,089,177	-0.93%
2023-07-25	34.75	35.58	34.75	35.38	33.93	qfq	931,629	32,877,130	2.37%
2023-07-24	34.98	35.12	34.45	34.56	33.14	qfq	758,613	26,355,412	-0.63%
2023-07-21	34.90	35.29	34.61	34.78	33.36	qfq	560,256	19,558,429	-0.51%
2023-07-20	35.55	35.59	34.80	34.96	33.53	qfq	821,482	28,840,491	-1.08%
2023-07-19	35.88	35.93	35.17	35.34	33.89	qfq	823,306	29,171,999	-1.37%
2023-07-18	35.65	36.19	35.58	35.83	34.36	qfq	756,491	27,121,998	-0.47%