SECURITY DETAIL · RAW DATA

正帆科技688596.SH

ASSECNYSTOCK

最近收盘价48.182026-07-17

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）33,145,107

成交额（元）1,725,404,350

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
2026-05-20	2026-05-27	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-21	2025-06-27	cash_dividend	0.2796	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-14	2024-06-20	cash_dividend	0.2865	—	—	—	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	55.18	55.99	47.85	48.18	48.18	qfq	33,145,107	1,725,404,350	-14.42%
2026-07-16	56.73	60.68	55.88	56.30	56.30	qfq	22,233,592	1,285,747,765	-7.14%
2026-07-15	65.00	67.00	59.10	60.63	60.63	qfq	22,820,018	1,419,324,731	-3.94%
2026-07-14	64.66	67.84	61.66	63.12	63.12	qfq	25,333,376	1,620,590,512	-1.34%
2026-07-13	64.20	71.09	63.37	63.98	63.98	qfq	30,945,627	2,078,171,174	-5.95%
2026-07-10	80.67	81.00	68.03	68.03	68.03	qfq	42,303,016	3,142,666,349	-15.31%
2026-07-09	74.36	80.67	71.11	80.33	80.33	qfq	38,531,823	2,947,421,895	6.14%
2026-07-08	80.90	83.05	71.60	75.68	75.68	qfq	31,699,871	2,411,978,884	-3.59%
2026-07-07	71.00	83.00	68.85	78.50	78.50	qfq	40,530,263	3,131,344,597	10.56%
2026-07-06	79.36	79.95	70.00	71.00	71.00	qfq	30,597,763	2,237,550,478	-8.28%
2026-07-03	78.11	79.95	70.01	77.41	77.41	qfq	37,668,292	2,812,445,684	-3.20%
2026-07-02	77.70	84.00	75.11	79.97	79.97	qfq	38,384,154	3,079,646,424	-4.41%
2026-07-01	81.30	88.66	80.01	83.66	83.66	qfq	56,512,609	4,717,282,242	5.82%
2026-06-30	70.61	79.14	70.61	79.06	79.06	qfq	61,647,398	4,581,383,464	19.88%
2026-06-29	59.04	67.46	55.00	65.95	65.95	qfq	66,650,619	4,034,247,528	17.31%
2026-06-26	46.00	56.22	45.50	56.22	56.22	qfq	44,310,621	2,348,421,963	20.00%
2026-06-25	49.33	49.96	45.60	46.85	46.85	qfq	27,859,100	1,322,015,037	-1.60%
2026-06-24	44.99	47.76	43.50	47.61	47.61	qfq	21,297,238	981,987,060	5.19%
2026-06-23	44.68	47.70	43.38	45.26	45.26	qfq	19,445,632	890,092,090	0.29%
2026-06-22	46.50	47.55	43.88	45.13	45.13	qfq	20,559,016	935,931,757	-2.10%
2026-06-18	46.01	47.60	45.44	46.10	46.10	qfq	18,779,856	866,103,825	-1.50%
2026-06-17	43.96	47.80	43.00	46.80	46.80	qfq	26,751,399	1,228,496,961	4.58%
2026-06-16	46.96	47.80	44.42	44.75	44.75	qfq	21,631,108	985,140,835	-0.80%
2026-06-15	45.00	47.14	43.72	45.11	45.11	qfq	25,171,040	1,138,234,670	-2.40%
2026-06-12	48.30	52.06	45.17	46.22	46.22	qfq	38,750,353	1,873,036,482	-2.53%
2026-06-11	45.93	48.86	45.50	47.42	47.42	qfq	29,676,290	1,400,981,412	3.24%
2026-06-10	45.00	47.36	44.20	45.93	45.93	qfq	34,617,826	1,602,455,741	0.88%
2026-06-09	39.03	45.53	38.55	45.53	45.53	qfq	28,643,585	1,235,239,317	20.01%
2026-06-08	38.88	40.49	37.51	37.94	37.94	qfq	16,317,374	633,907,091	-7.24%
2026-06-05	39.05	42.63	37.84	40.90	40.90	qfq	25,776,387	1,051,067,312	2.66%
2026-06-04	37.65	40.81	37.38	39.84	39.84	qfq	16,783,911	664,549,309	4.54%
2026-06-03	38.65	39.50	37.32	38.11	38.11	qfq	13,806,927	529,022,653	-0.94%
2026-06-02	38.60	39.36	37.61	38.47	38.47	qfq	12,802,312	494,064,422	0.97%
2026-06-01	40.73	41.02	37.96	38.10	38.10	qfq	13,424,365	525,950,178	-6.07%
2026-05-29	43.86	44.35	40.14	40.56	40.56	qfq	15,518,974	642,352,255	-7.59%
2026-05-28	41.00	44.67	40.50	43.89	43.89	qfq	20,030,634	855,757,327	6.43%
2026-05-27	43.20	43.60	40.86	41.24	41.24	qfq	14,746,448	621,125,497	-4.76%
2026-05-26	45.90	45.90	42.30	43.30	43.20	qfq	20,631,603	895,772,206	-6.48%
2026-05-25	47.04	47.18	44.56	46.30	46.19	qfq	21,230,902	977,871,416	-0.94%
2026-05-22	46.10	46.78	45.00	46.74	46.63	qfq	24,688,139	1,134,388,005	2.93%
2026-05-21	50.75	50.98	45.38	45.41	45.31	qfq	37,732,718	1,815,907,025	-9.56%
2026-05-20	48.68	51.97	48.27	50.21	50.09	qfq	31,611,906	1,567,804,895	1.43%
2026-05-19	48.00	50.43	47.20	49.50	49.39	qfq	30,020,603	1,464,472,806	0.81%
2026-05-18	49.50	52.45	47.50	49.10	48.99	qfq	40,354,739	2,008,195,868	2.29%
2026-05-15	46.00	49.78	45.30	48.00	47.89	qfq	48,389,063	2,311,460,842	4.01%
2026-05-14	39.78	46.15	37.99	46.15	46.04	qfq	46,270,551	1,997,779,798	19.99%
2026-05-13	35.55	38.65	35.46	38.46	38.37	qfq	21,364,923	803,068,727	6.95%
2026-05-12	35.30	36.60	34.75	35.96	35.88	qfq	16,503,091	593,130,944	1.87%
2026-05-11	33.84	36.05	33.55	35.30	35.22	qfq	15,980,432	561,085,873	5.88%
2026-05-08	33.19	34.10	32.60	33.34	33.26	qfq	7,583,858	254,084,748	-0.15%
2026-05-07	33.56	33.58	33.00	33.39	33.31	qfq	6,925,836	230,476,496	-0.09%
2026-05-06	32.98	34.51	32.97	33.42	33.34	qfq	11,446,487	387,035,339	2.33%
2026-04-30	32.85	32.93	32.10	32.66	32.58	qfq	5,523,694	180,046,133	0.15%
2026-04-29	33.00	33.26	32.17	32.61	32.53	qfq	7,348,710	239,829,969	-2.66%
2026-04-28	33.10	33.85	32.70	33.50	33.42	qfq	6,802,962	226,460,294	0.30%
2026-04-27	32.42	34.02	32.42	33.40	33.32	qfq	8,624,268	288,313,926	3.47%
2026-04-24	32.09	33.05	32.06	32.28	32.21	qfq	6,377,048	207,879,880	0.47%
2026-04-23	32.79	32.98	31.85	32.13	32.06	qfq	6,384,244	206,391,134	-1.83%
2026-04-22	31.94	32.90	31.80	32.73	32.65	qfq	7,052,370	229,443,073	2.38%
2026-04-21	31.98	32.28	31.15	31.97	31.90	qfq	7,192,154	228,070,214	0.92%
2026-04-20	30.82	32.77	30.60	31.68	31.61	qfq	13,715,601	435,398,010	-2.82%
2026-04-17	32.20	33.08	32.09	32.60	32.52	qfq	7,476,942	243,695,928	0.99%
2026-04-16	32.30	32.38	31.67	32.28	32.21	qfq	5,182,207	166,620,650	1.32%
2026-04-15	31.50	32.43	31.00	31.86	31.79	qfq	8,642,177	275,004,792	2.35%
2026-04-14	30.82	32.00	30.51	31.13	31.06	qfq	7,469,159	232,807,818	3.05%
2026-04-13	30.11	30.81	30.03	30.21	30.14	qfq	4,857,778	147,386,651	-0.46%
2026-04-10	30.13	30.85	30.00	30.35	30.28	qfq	4,951,225	150,582,939	1.64%
2026-04-09	29.68	30.49	29.58	29.86	29.79	qfq	4,216,165	126,989,439	-0.57%
2026-04-08	29.56	30.08	29.33	30.03	29.96	qfq	4,654,619	138,574,476	3.91%
2026-04-07	27.90	29.53	27.85	28.90	28.83	qfq	5,071,678	146,400,751	4.33%
2026-04-03	27.83	28.10	27.67	27.70	27.64	qfq	2,459,882	68,576,034	0.18%
2026-04-02	28.50	28.57	27.51	27.65	27.59	qfq	3,197,902	89,300,175	-3.19%
2026-04-01	28.31	28.64	28.15	28.56	28.49	qfq	2,836,276	80,499,114	2.55%
2026-03-31	28.80	28.90	27.77	27.85	27.79	qfq	4,193,627	118,201,372	-3.16%
2026-03-30	28.67	28.93	28.40	28.76	28.69	qfq	2,218,357	63,603,421	-0.59%
2026-03-27	28.21	29.13	28.21	28.93	28.86	qfq	2,771,391	79,855,664	1.15%
2026-03-26	28.91	29.12	28.40	28.60	28.53	qfq	3,245,597	93,073,016	-1.99%
2026-03-25	28.99	29.40	28.80	29.18	29.11	qfq	3,720,094	108,381,062	1.43%
2026-03-24	28.50	28.77	27.79	28.77	28.70	qfq	4,653,172	131,279,365	2.38%
2026-03-23	28.74	29.25	27.87	28.10	28.04	qfq	7,834,562	223,349,522	-4.49%
2026-03-20	30.15	30.35	29.41	29.42	29.35	qfq	4,553,757	136,141,756	-2.03%
2026-03-19	30.28	30.44	29.94	30.03	29.96	qfq	4,317,708	130,261,975	-2.21%
2026-03-18	30.27	30.78	30.10	30.71	30.64	qfq	3,226,713	98,173,434	1.99%
2026-03-17	31.17	31.25	30.08	30.11	30.04	qfq	4,994,163	152,151,065	-3.06%
2026-03-16	30.88	31.15	30.15	31.06	30.99	qfq	4,898,520	149,781,157	1.01%
2026-03-13	31.07	31.43	30.71	30.75	30.68	qfq	3,680,278	114,170,471	-1.51%
2026-03-12	31.65	32.20	31.08	31.22	31.15	qfq	4,417,082	139,168,654	-2.13%
2026-03-11	31.80	32.63	31.77	31.90	31.83	qfq	5,284,144	170,146,362	0.47%
2026-03-10	31.58	31.94	31.27	31.75	31.68	qfq	5,123,904	162,093,793	2.32%
2026-03-09	31.12	31.33	30.23	31.03	30.96	qfq	6,903,760	211,580,446	-2.67%
2026-03-06	31.78	32.23	31.44	31.88	31.81	qfq	4,541,046	144,836,589	-0.09%
2026-03-05	32.50	33.22	31.73	31.91	31.84	qfq	8,706,108	283,218,780	0.06%
2026-03-04	31.99	32.73	31.77	31.89	31.82	qfq	6,277,213	201,706,586	-1.30%
2026-03-03	34.01	34.37	32.20	32.31	32.24	qfq	10,396,211	342,347,456	-4.41%
2026-03-02	33.80	35.15	33.60	33.80	33.72	qfq	9,520,166	326,852,998	-1.17%
2026-02-27	34.54	34.69	33.86	34.20	34.12	qfq	7,259,795	247,410,098	-1.75%
2026-02-26	34.77	34.98	34.25	34.81	34.73	qfq	6,430,036	222,489,593	0.12%
2026-02-25	33.51	35.12	33.33	34.77	34.69	qfq	10,896,739	375,276,788	3.95%
2026-02-24	33.70	33.84	33.08	33.45	33.37	qfq	5,068,267	169,746,091	1.12%
2026-02-13	33.70	34.16	33.07	33.08	33.00	qfq	6,650,895	223,826,208	-1.87%
2026-02-12	33.36	33.95	33.13	33.71	33.63	qfq	5,321,841	178,743,500	1.48%
2026-02-11	33.17	34.04	32.92	33.22	33.14	qfq	5,213,959	174,844,850	0.18%
2026-02-10	33.28	33.35	32.91	33.16	33.08	qfq	3,873,240	128,427,923	0.03%
2026-02-09	33.00	33.47	32.90	33.15	33.07	qfq	5,370,915	178,161,303	1.91%
2026-02-06	32.50	33.05	32.35	32.53	32.45	qfq	4,635,959	151,719,959	-0.76%
2026-02-05	33.00	33.06	32.16	32.78	32.70	qfq	6,579,785	214,502,187	-1.24%
2026-02-04	33.33	33.48	32.85	33.19	33.11	qfq	5,289,341	175,192,404	-1.16%
2026-02-03	32.73	33.97	32.50	33.58	33.50	qfq	8,646,808	288,742,249	3.96%
2026-02-02	33.35	34.01	32.15	32.30	32.23	qfq	8,882,468	292,494,997	-2.77%
2026-01-30	32.60	33.73	32.01	33.22	33.14	qfq	8,752,837	287,824,563	2.12%
2026-01-29	33.37	33.83	32.40	32.53	32.45	qfq	9,049,922	299,042,338	-2.95%
2026-01-28	34.36	34.89	33.31	33.52	33.44	qfq	8,855,867	299,030,083	-2.73%
2026-01-27	33.62	34.94	32.60	34.46	34.38	qfq	11,529,780	389,052,584	1.86%
2026-01-26	35.40	35.71	33.55	33.83	33.75	qfq	14,145,811	482,949,591	-5.24%
2026-01-23	34.69	36.42	34.69	35.70	35.62	qfq	12,123,646	432,503,957	2.50%
2026-01-22	36.72	36.78	34.70	34.83	34.75	qfq	14,276,202	503,284,267	-4.00%
2026-01-21	36.20	36.80	35.60	36.28	36.20	qfq	11,509,925	415,741,839	-0.44%
2026-01-20	36.20	37.34	35.84	36.44	36.36	qfq	15,397,630	562,271,729	-1.54%
2026-01-19	36.50	37.23	36.10	37.01	36.92	qfq	18,657,841	685,186,200	3.21%
2026-01-16	33.50	36.77	33.25	35.86	35.78	qfq	26,638,419	934,531,656	8.96%
2026-01-15	32.31	33.00	32.03	32.91	32.83	qfq	9,055,339	294,265,204	1.45%
2026-01-14	32.17	33.20	32.04	32.44	32.37	qfq	12,046,918	392,936,332	1.09%
2026-01-13	33.10	33.35	32.03	32.09	32.02	qfq	12,947,711	421,170,348	-3.78%
2026-01-12	33.74	33.96	33.15	33.35	33.27	qfq	13,041,115	436,084,561	-1.45%
2026-01-09	33.80	33.98	33.27	33.84	33.76	qfq	11,742,540	394,895,550	-0.91%
2026-01-08	34.40	35.42	33.76	34.15	34.07	qfq	16,465,568	568,587,980	0.38%
2026-01-07	32.88	34.59	32.87	34.02	33.94	qfq	18,351,578	618,693,813	3.81%
2026-01-06	32.88	33.57	32.54	32.77	32.69	qfq	11,123,128	366,627,523	-0.52%
2026-01-05	32.01	32.99	31.61	32.94	32.86	qfq	16,176,128	521,486,797	4.14%
2025-12-31	31.13	32.20	31.13	31.63	31.56	qfq	16,191,384	512,726,559	3.67%
2025-12-30	30.50	31.05	30.41	30.51	30.44	qfq	6,073,359	185,874,270	-0.78%
2025-12-29	31.14	31.46	30.61	30.75	30.68	qfq	6,312,405	195,861,110	-1.22%
2025-12-26	30.30	31.86	30.02	31.13	31.06	qfq	12,256,846	377,634,466	2.27%
2025-12-25	30.88	30.99	30.31	30.44	30.37	qfq	7,780,847	237,278,451	-1.49%
2025-12-24	31.00	31.40	30.71	30.90	30.83	qfq	6,437,012	199,502,160	0.55%
2025-12-23	30.70	31.49	30.55	30.73	30.66	qfq	7,862,488	243,993,532	0.03%
2025-12-22	31.03	31.06	30.50	30.72	30.65	qfq	7,265,753	223,558,102	-0.19%
2025-12-19	29.90	31.06	29.70	30.78	30.71	qfq	13,248,976	405,120,436	3.43%
2025-12-18	29.33	30.37	29.22	29.76	29.69	qfq	10,925,826	327,213,410	1.50%
2025-12-17	28.71	29.33	28.63	29.32	29.25	qfq	6,104,759	177,183,332	2.09%
2025-12-16	29.02	29.07	28.66	28.72	28.65	qfq	4,458,904	128,366,874	-1.31%
2025-12-15	29.30	29.64	29.09	29.10	29.03	qfq	4,838,930	141,852,411	-0.92%
2025-12-12	29.05	29.53	28.66	29.37	29.30	qfq	6,540,182	191,213,619	1.28%
2025-12-11	29.44	29.70	29.00	29.00	28.93	qfq	4,682,224	137,303,843	-0.99%
2025-12-10	29.01	29.34	28.98	29.29	29.22	qfq	3,807,120	110,943,027	0.31%
2025-12-09	29.58	29.83	29.15	29.20	29.13	qfq	4,893,333	143,969,747	-0.88%
2025-12-08	29.20	29.62	29.05	29.46	29.39	qfq	5,382,398	158,385,520	1.06%
2025-12-05	28.55	29.18	28.25	29.15	29.08	qfq	5,300,159	152,514,709	1.71%
2025-12-04	28.31	28.85	28.05	28.66	28.59	qfq	3,855,469	109,564,210	0.81%
2025-12-03	28.80	29.03	28.38	28.43	28.36	qfq	3,743,540	107,074,790	-1.49%
2025-12-02	29.43	29.43	28.84	28.86	28.79	qfq	4,694,068	136,249,551	-1.87%
2025-12-01	29.29	29.47	29.11	29.41	29.34	qfq	4,607,129	135,003,658	0.41%
2025-11-28	29.32	29.46	29.01	29.29	29.22	qfq	4,844,180	141,482,160	-0.03%
2025-11-27	28.80	29.94	28.72	29.30	29.23	qfq	9,972,044	293,375,750	2.73%
2025-11-26	28.90	28.91	28.49	28.52	28.45	qfq	5,894,284	169,033,214	-1.45%
2025-11-25	28.88	29.40	28.73	28.94	28.87	qfq	8,480,661	246,949,228	0.56%
2025-11-24	28.64	28.86	28.10	28.78	28.71	qfq	6,504,141	184,930,136	0.77%
2025-11-21	28.40	28.82	28.12	28.56	28.49	qfq	7,364,032	209,498,399	0.04%
2025-11-20	28.84	28.95	28.34	28.55	28.48	qfq	4,906,446	140,402,828	-0.42%
2025-11-19	29.21	29.40	28.60	28.67	28.60	qfq	7,174,584	207,293,022	-1.98%
2025-11-18	29.49	29.77	29.11	29.25	29.18	qfq	6,742,721	198,127,448	-0.81%
2025-11-17	29.70	29.95	29.37	29.49	29.42	qfq	6,750,635	199,579,022	-0.81%
2025-11-14	30.28	30.39	29.73	29.73	29.66	qfq	6,880,139	206,788,249	-2.36%
2025-11-13	30.66	30.80	30.28	30.45	30.38	qfq	8,106,811	247,167,372	-0.49%
2025-11-12	30.69	30.76	30.20	30.60	30.53	qfq	5,905,334	180,016,069	-0.52%
2025-11-11	31.78	31.81	30.73	30.76	30.69	qfq	11,392,267	355,280,720	-2.87%
2025-11-10	31.88	32.10	31.52	31.67	31.60	qfq	7,335,997	232,934,931	-0.57%
2025-11-07	31.83	32.05	31.44	31.85	31.78	qfq	6,524,788	207,288,712	-0.03%
2025-11-06	31.75	32.04	31.55	31.86	31.79	qfq	7,077,188	225,162,142	0.35%
2025-11-05	31.31	31.87	31.09	31.75	31.68	qfq	8,642,426	272,080,373	0.76%
2025-11-04	31.59	31.97	31.32	31.51	31.44	qfq	8,882,235	280,425,582	-0.69%
2025-11-03	32.73	32.75	31.30	31.73	31.66	qfq	21,686,543	688,910,709	-3.41%
2025-10-31	33.67	34.11	32.41	32.85	32.77	qfq	35,480,741	1,173,178,136	-14.30%
2025-10-30	39.24	39.25	38.20	38.33	38.24	qfq	7,754,941	300,204,379	-2.47%
2025-10-29	39.88	39.99	38.81	39.30	39.21	qfq	9,987,228	391,819,819	-1.21%
2025-10-28	39.66	40.67	39.20	39.78	39.69	qfq	10,956,531	438,141,866	0.38%
2025-10-27	39.50	40.49	38.95	39.63	39.54	qfq	13,124,989	521,973,499	0.58%
2025-10-24	38.86	39.80	38.74	39.40	39.31	qfq	11,469,011	450,443,545	1.70%
2025-10-23	39.31	39.57	37.99	38.74	38.65	qfq	13,190,280	509,021,674	-3.66%
2025-10-22	40.52	40.75	39.79	40.21	40.12	qfq	6,578,908	264,468,790	-1.25%
2025-10-21	41.24	41.87	40.53	40.72	40.63	qfq	10,741,132	441,000,467	-0.44%
2025-10-20	42.32	42.47	40.49	40.90	40.81	qfq	10,374,585	428,044,183	-1.45%
2025-10-17	42.99	43.48	41.45	41.50	41.40	qfq	12,747,794	534,896,588	-3.24%
2025-10-16	45.00	45.18	42.84	42.89	42.79	qfq	18,937,315	830,705,724	-5.51%
2025-10-15	45.15	46.77	43.42	45.39	45.29	qfq	17,069,246	769,917,124	-1.30%
2025-10-14	49.74	49.80	45.40	45.99	45.88	qfq	27,244,095	1,279,976,932	-5.64%
2025-10-13	44.68	49.37	44.68	48.74	48.63	qfq	30,033,012	1,440,196,010	7.86%
2025-10-10	44.20	46.60	43.80	45.19	45.09	qfq	19,532,498	884,524,939	2.68%
2025-10-09	44.40	45.20	43.53	44.01	43.91	qfq	15,796,168	700,881,850	1.48%
2025-09-30	43.25	44.99	42.00	43.37	43.27	qfq	17,145,632	746,276,897	1.98%
2025-09-29	40.88	44.18	40.40	42.53	42.43	qfq	18,915,015	800,730,956	4.55%
2025-09-26	40.36	41.85	39.68	40.68	40.59	qfq	14,259,711	579,389,373	0.35%
2025-09-25	40.38	41.30	40.10	40.54	40.45	qfq	16,638,021	675,521,858	-0.34%
2025-09-24	38.02	40.88	37.79	40.68	40.59	qfq	24,834,653	985,107,923	6.27%
2025-09-23	37.27	38.28	36.68	38.28	38.19	qfq	13,436,456	503,662,351	2.99%
2025-09-22	36.87	37.56	36.70	37.17	37.08	qfq	8,923,156	331,112,430	0.84%
2025-09-19	37.01	38.09	36.31	36.86	36.77	qfq	13,410,975	500,727,704	0.22%
2025-09-18	37.05	38.15	36.32	36.78	36.70	qfq	14,492,603	541,368,923	-1.68%
2025-09-17	35.49	37.53	35.37	37.41	37.32	qfq	16,014,838	588,908,254	5.41%
2025-09-16	35.80	35.96	35.16	35.49	35.41	qfq	6,015,363	213,391,414	-0.81%
2025-09-15	36.20	36.55	35.76	35.78	35.70	qfq	7,779,616	281,342,062	-0.61%
2025-09-12	35.95	36.36	35.42	36.00	35.92	qfq	9,352,614	336,092,537	0.36%
2025-09-11	34.99	35.94	34.69	35.87	35.79	qfq	7,217,460	255,709,338	2.43%
2025-09-10	35.29	35.59	34.81	35.02	34.94	qfq	6,983,548	245,802,946	-0.79%
2025-09-09	36.25	36.29	35.11	35.30	35.22	qfq	9,303,125	332,560,113	-3.45%
2025-09-08	37.08	37.30	36.03	36.56	36.48	qfq	12,604,733	461,810,128	1.61%
2025-09-05	34.67	36.17	34.50	35.98	35.90	qfq	9,622,567	339,982,709	4.14%
2025-09-04	36.30	36.31	34.21	34.55	34.47	qfq	12,636,127	444,660,353	-4.66%
2025-09-03	35.54	37.38	35.30	36.24	36.16	qfq	14,354,096	522,329,103	2.95%
2025-09-02	37.48	37.68	35.11	35.20	35.12	qfq	19,444,431	701,591,095	-5.83%
2025-09-01	38.50	38.70	36.45	37.38	37.29	qfq	33,612,794	1,262,452,351	-9.12%
2025-08-29	41.10	41.30	39.73	41.13	41.04	qfq	14,144,249	571,671,116	0.69%
2025-08-28	40.22	41.68	39.83	40.85	40.76	qfq	17,062,627	694,728,566	1.57%
2025-08-27	39.31	42.24	39.07	40.22	40.13	qfq	19,913,868	810,476,901	2.58%
2025-08-26	38.80	39.90	38.42	39.21	39.12	qfq	9,685,433	379,413,348	0.77%
2025-08-25	40.35	40.55	38.37	38.91	38.82	qfq	17,961,221	706,765,237	-1.49%
2025-08-22	37.98	39.65	37.83	39.50	39.41	qfq	18,261,799	715,285,614	4.17%
2025-08-21	38.59	38.76	37.63	37.92	37.83	qfq	7,334,568	279,629,599	-1.71%
2025-08-20	38.20	38.58	37.40	38.58	38.49	qfq	9,879,871	375,710,703	0.29%
2025-08-19	38.92	39.10	38.23	38.47	38.38	qfq	10,167,891	392,153,328	-1.26%
2025-08-18	38.18	39.38	38.10	38.96	38.87	qfq	17,471,136	677,246,019	4.25%
2025-08-15	36.81	37.85	36.39	37.37	37.28	qfq	13,392,632	495,973,814	1.55%
2025-08-14	39.78	40.57	36.60	36.80	36.72	qfq	23,396,091	891,439,746	0.38%
2025-08-13	35.25	37.37	35.18	36.66	36.58	qfq	15,392,974	561,892,862	3.97%
2025-08-12	34.92	35.42	34.75	35.26	35.18	qfq	4,742,610	166,392,418	0.89%
2025-08-11	34.20	35.34	34.20	34.95	34.87	qfq	5,649,957	196,890,872	2.22%
2025-08-08	34.82	34.93	33.99	34.19	34.11	qfq	6,893,311	236,549,370	-2.09%
2025-08-07	35.50	35.67	34.86	34.92	34.84	qfq	7,800,936	274,347,063	-1.22%
2025-08-06	34.99	35.83	34.66	35.35	35.27	qfq	7,074,625	249,071,504	1.03%
2025-08-05	34.95	35.28	34.85	34.99	34.91	qfq	3,763,215	131,764,847	0.40%
2025-08-04	35.76	36.10	34.34	34.85	34.77	qfq	9,354,079	327,560,269	-3.30%
2025-08-01	35.90	37.10	35.58	36.04	35.96	qfq	5,544,188	200,547,033	0.39%
2025-07-31	36.26	36.84	35.70	35.90	35.82	qfq	5,594,755	202,708,980	-1.07%
2025-07-30	36.80	36.89	36.05	36.29	36.21	qfq	4,391,829	160,060,421	-1.49%
2025-07-29	36.20	37.55	36.02	36.84	36.75	qfq	9,661,846	356,755,832	1.66%
2025-07-28	36.25	37.15	36.23	36.24	36.16	qfq	6,976,764	255,592,415	0.72%
2025-07-25	35.65	36.11	35.31	35.98	35.90	qfq	5,062,301	181,119,302	0.93%
2025-07-24	35.25	35.91	35.25	35.65	35.57	qfq	4,408,079	156,835,849	1.13%
2025-07-23	35.36	35.71	35.15	35.25	35.17	qfq	4,349,364	153,876,639	-0.70%
2025-07-22	35.05	35.95	34.91	35.50	35.42	qfq	5,621,349	199,687,357	1.28%
2025-07-21	34.91	35.27	34.82	35.05	34.97	qfq	3,685,455	129,156,358	-0.09%
2025-07-18	35.10	35.60	34.89	35.08	35.00	qfq	3,776,287	132,876,435	0.06%
2025-07-17	34.89	35.10	34.73	35.06	34.98	qfq	3,607,752	126,265,143	0.26%
2025-07-16	34.70	35.09	34.55	34.97	34.89	qfq	2,916,653	101,801,053	0.72%
2025-07-15	35.25	35.37	34.45	34.72	34.64	qfq	5,307,631	184,581,835	-1.50%
2025-07-14	35.76	36.27	35.22	35.25	35.17	qfq	5,779,993	205,340,137	-0.98%
2025-07-11	35.70	35.98	35.38	35.60	35.52	qfq	5,617,021	200,095,785	-0.34%
2025-07-10	36.50	36.62	35.70	35.72	35.64	qfq	7,526,686	270,920,803	-1.22%
2025-07-09	38.01	38.37	36.00	36.16	36.08	qfq	18,278,048	676,233,085	1.69%
2025-07-08	35.31	35.98	35.06	35.56	35.48	qfq	5,636,505	199,799,048	1.17%
2025-07-07	35.01	35.44	34.82	35.15	35.07	qfq	4,591,744	161,030,354	0.03%
2025-07-04	35.20	35.51	34.69	35.14	35.06	qfq	6,360,116	222,804,603	-0.48%
2025-07-03	35.34	35.90	34.88	35.31	35.23	qfq	5,846,192	206,783,862	0.11%
2025-07-02	35.90	35.99	35.13	35.27	35.19	qfq	4,923,672	173,961,890	-1.75%
2025-07-01	33.97	36.90	33.81	35.90	35.82	qfq	14,915,295	531,212,685	5.84%
2025-06-30	33.69	34.10	33.52	33.92	33.84	qfq	4,656,669	157,416,449	1.16%
2025-06-27	33.67	33.90	33.46	33.53	33.45	qfq	3,075,466	103,579,277	-0.56%
2025-06-26	33.76	33.97	33.35	33.72	33.36	qfq	3,266,870	109,848,090	-0.27%
2025-06-25	34.10	34.10	33.33	33.81	33.45	qfq	3,798,461	127,900,459	-0.41%
2025-06-24	33.58	34.01	33.42	33.95	33.59	qfq	4,146,192	140,077,785	1.49%
2025-06-23	32.70	33.77	32.56	33.45	33.10	qfq	3,294,402	110,013,273	2.11%
2025-06-20	32.62	33.24	32.58	32.76	32.41	qfq	2,549,833	83,902,128	0.52%
2025-06-19	32.55	33.07	32.41	32.59	32.25	qfq	3,013,265	98,562,604	0.25%
2025-06-18	32.62	32.89	32.23	32.51	32.17	qfq	2,404,439	78,105,834	-0.67%
2025-06-17	32.53	32.75	32.21	32.73	32.38	qfq	3,205,415	103,998,569	0.71%
2025-06-16	32.55	32.73	32.30	32.50	32.16	qfq	4,213,204	136,770,420	-0.88%
2025-06-13	33.50	33.72	32.31	32.79	32.44	qfq	7,445,340	244,081,611	-2.12%
2025-06-12	34.59	34.59	33.23	33.50	33.15	qfq	5,224,760	176,192,886	-3.15%
2025-06-11	34.50	35.17	34.30	34.59	34.22	qfq	2,070,864	72,162,675	0.03%
2025-06-10	35.68	35.68	34.22	34.58	34.21	qfq	3,558,667	123,930,497	-2.65%
2025-06-09	35.12	35.77	34.85	35.52	35.14	qfq	3,372,650	118,642,985	1.49%
2025-06-06	34.87	35.10	34.52	35.00	34.63	qfq	2,500,023	87,168,156	0.37%
2025-06-05	34.73	34.96	33.91	34.87	34.50	qfq	4,013,010	138,066,514	0.84%
2025-06-04	34.92	34.95	34.30	34.58	34.21	qfq	2,572,181	89,049,186	-0.80%
2025-06-03	34.77	35.37	34.70	34.86	34.49	qfq	2,119,815	74,323,056	-0.06%
2025-05-30	35.58	35.58	34.86	34.88	34.51	qfq	1,895,342	66,568,600	-1.66%
2025-05-29	35.19	35.85	35.14	35.47	35.09	qfq	1,888,395	67,186,845	0.80%
2025-05-28	35.07	35.27	34.86	35.19	34.82	qfq	1,208,462	42,347,084	0.34%
2025-05-27	34.91	35.32	34.60	35.07	34.70	qfq	1,725,127	60,250,362	0.46%
2025-05-26	35.00	35.39	34.80	34.91	34.54	qfq	2,278,900	79,962,851	0.20%
2025-05-23	35.12	35.32	34.83	34.84	34.47	qfq	2,103,536	73,756,456	-0.80%
2025-05-22	35.33	35.65	35.01	35.12	34.75	qfq	1,683,597	59,328,945	-1.10%
2025-05-21	35.72	35.83	35.30	35.51	35.13	qfq	2,254,008	80,141,750	-0.56%
2025-05-20	36.00	36.20	35.70	35.71	35.33	qfq	2,559,245	91,818,343	-0.81%
2025-05-19	35.70	36.38	35.60	36.00	35.62	qfq	2,272,267	81,687,150	0.59%
2025-05-16	35.50	36.36	35.50	35.79	35.41	qfq	2,463,955	88,445,463	0.00%
2025-05-15	36.97	36.98	35.78	35.79	35.41	qfq	3,581,121	129,462,841	-3.22%
2025-05-14	36.80	37.37	36.61	36.98	36.59	qfq	2,707,139	100,078,062	0.49%
2025-05-13	37.18	37.34	36.63	36.80	36.41	qfq	2,646,872	97,666,445	-0.14%
2025-05-12	37.29	37.49	36.60	36.85	36.46	qfq	2,397,982	88,555,027	-0.32%
2025-05-09	37.37	37.37	36.86	36.97	36.58	qfq	2,779,337	102,906,360	-1.10%
2025-05-08	37.38	38.07	37.30	37.38	36.98	qfq	2,850,100	107,029,510	-0.82%
2025-05-07	38.00	38.47	37.20	37.69	37.29	qfq	4,585,308	172,980,768	-0.37%
2025-05-06	37.19	38.10	36.80	37.83	37.43	qfq	7,035,858	263,427,819	1.72%
2025-04-30	37.76	37.76	36.97	37.19	36.80	qfq	4,867,937	181,664,817	-1.67%
2025-04-29	37.45	38.65	35.85	37.82	37.42	qfq	7,526,643	280,839,639	-2.48%
2025-04-28	39.00	39.15	38.21	38.78	38.37	qfq	2,787,676	107,833,438	-0.26%
2025-04-25	39.24	39.31	38.00	38.88	38.47	qfq	3,513,368	135,459,410	-0.79%
2025-04-24	39.40	39.58	38.58	39.19	38.78	qfq	2,984,574	116,607,563	-0.68%
2025-04-23	39.73	40.13	39.26	39.46	39.04	qfq	3,967,565	157,548,886	-0.33%
2025-04-22	38.67	40.07	38.45	39.59	39.17	qfq	5,143,222	203,298,362	2.14%
2025-04-21	37.60	38.90	37.43	38.76	38.35	qfq	2,641,284	101,164,954	2.87%
2025-04-18	38.33	38.54	37.40	37.68	37.28	qfq	3,309,359	124,816,307	-2.13%
2025-04-17	38.00	39.49	37.88	38.50	38.09	qfq	4,185,700	162,513,430	0.92%
2025-04-16	38.78	39.06	37.80	38.15	37.75	qfq	3,548,772	136,082,212	-1.88%
2025-04-15	39.20	39.30	38.52	38.88	38.47	qfq	2,988,114	115,934,838	-0.99%
2025-04-14	39.70	39.90	38.94	39.27	38.85	qfq	5,339,964	210,317,705	-0.33%
2025-04-11	37.72	40.15	37.72	39.40	38.98	qfq	8,583,390	336,696,434	3.41%
2025-04-10	37.30	38.42	37.00	38.10	37.70	qfq	7,129,484	270,493,706	4.07%
2025-04-09	35.65	37.86	34.98	36.61	36.22	qfq	8,447,864	309,736,259	0.69%
2025-04-08	36.90	38.50	35.80	36.36	35.98	qfq	8,211,746	303,220,774	-1.68%
2025-04-07	36.42	39.08	35.41	36.98	36.59	qfq	12,398,035	461,835,088	-4.96%
2025-04-03	39.53	40.25	38.73	38.91	38.50	qfq	5,948,293	234,470,785	-3.28%
2025-04-02	39.95	41.18	39.80	40.23	39.80	qfq	6,498,596	262,326,889	0.85%
2025-04-01	39.01	40.26	39.01	39.89	39.47	qfq	7,347,512	292,638,823	2.15%
2025-03-31	39.99	40.68	38.86	39.05	38.64	qfq	10,573,395	420,490,339	0.64%
2025-03-28	39.08	40.06	38.52	38.80	38.39	qfq	6,862,358	270,320,816	0.36%
2025-03-27	37.52	39.04	37.01	38.66	38.25	qfq	6,221,389	238,254,691	2.66%
2025-03-26	38.05	38.39	37.56	37.66	37.26	qfq	2,788,426	105,602,774	-1.54%
2025-03-25	37.94	38.76	37.25	38.25	37.85	qfq	5,783,267	220,194,505	0.98%
2025-03-24	37.29	38.10	37.09	37.88	37.48	qfq	3,851,286	144,455,511	1.34%
2025-03-21	37.99	38.19	37.30	37.38	36.98	qfq	2,829,278	106,356,975	-1.84%
2025-03-20	37.93	38.70	37.74	38.08	37.68	qfq	3,806,885	145,419,241	0.32%
2025-03-19	38.50	38.56	37.63	37.96	37.56	qfq	3,010,401	114,494,916	-1.17%
2025-03-18	38.32	38.94	38.29	38.41	38.00	qfq	4,237,704	163,436,460	-1.21%
2025-03-17	39.12	39.15	38.59	38.88	38.47	qfq	4,774,303	185,635,846	-0.08%
2025-03-14	39.00	39.20	38.33	38.91	38.50	qfq	4,969,320	192,786,896	1.97%
2025-03-13	39.75	39.80	38.05	38.16	37.76	qfq	4,577,565	177,138,087	-4.00%
2025-03-12	40.83	40.99	39.44	39.75	39.33	qfq	6,472,442	257,833,258	-3.24%
2025-03-11	39.41	41.34	39.31	41.08	40.65	qfq	5,167,175	208,526,066	2.75%
2025-03-10	39.85	40.88	39.53	39.98	39.56	qfq	5,636,166	226,678,323	0.40%
2025-03-07	40.14	41.50	39.42	39.82	39.40	qfq	5,337,252	214,389,723	-1.17%
2025-03-06	39.20	40.89	39.05	40.29	39.86	qfq	6,260,934	251,772,151	3.39%
2025-03-05	39.60	39.90	38.28	38.97	38.56	qfq	5,424,615	210,731,285	-1.64%
2025-03-04	39.12	40.28	38.52	39.62	39.20	qfq	5,915,766	234,020,946	0.53%
2025-03-03	39.79	40.58	39.20	39.41	38.99	qfq	7,855,296	313,943,145	0.03%
2025-02-28	39.42	41.70	39.05	39.40	38.98	qfq	9,716,049	388,627,887	0.95%
2025-02-27	39.36	39.50	38.11	39.03	38.62	qfq	6,334,483	245,604,253	-0.74%
2025-02-26	39.39	39.77	38.53	39.32	38.90	qfq	5,480,735	214,549,112	-0.05%
2025-02-25	37.31	40.30	37.01	39.34	38.92	qfq	10,519,501	411,022,494	4.71%
2025-02-24	37.80	38.17	37.33	37.57	37.17	qfq	5,692,111	214,808,602	-0.98%
2025-02-21	37.30	38.00	36.88	37.94	37.54	qfq	5,843,849	219,689,657	1.63%
2025-02-20	37.91	37.92	36.97	37.33	36.93	qfq	3,686,712	137,686,303	-1.06%
2025-02-19	35.90	38.09	35.75	37.73	37.33	qfq	7,493,205	279,520,045	5.27%
2025-02-18	36.00	37.19	35.72	35.84	35.46	qfq	4,491,118	163,775,350	-0.75%
2025-02-17	35.93	36.36	35.46	36.11	35.73	qfq	4,585,817	164,345,777	0.47%
2025-02-14	35.99	36.58	35.83	35.94	35.56	qfq	3,559,563	128,444,211	-0.69%
2025-02-13	36.73	36.75	35.66	36.19	35.81	qfq	4,741,650	171,451,112	-1.36%
2025-02-12	36.13	36.88	36.05	36.69	36.30	qfq	3,636,613	132,631,777	1.49%
2025-02-11	36.65	36.98	35.71	36.15	35.77	qfq	5,173,607	187,014,617	-1.79%
2025-02-10	37.72	37.85	36.72	36.81	36.42	qfq	4,329,933	160,206,894	-1.71%
2025-02-07	37.08	38.07	36.74	37.45	37.05	qfq	4,927,910	184,281,341	0.89%
2025-02-06	35.63	37.23	35.38	37.12	36.73	qfq	4,876,909	178,877,329	4.18%
2025-02-05	36.90	36.97	35.60	35.63	35.25	qfq	4,713,917	170,458,734	-2.14%
2025-01-27	37.55	37.55	36.25	36.41	36.02	qfq	3,122,706	114,831,883	-2.39%
2025-01-24	36.18	37.50	36.06	37.30	36.91	qfq	4,546,989	168,008,295	2.84%
2025-01-23	37.50	37.70	36.06	36.27	35.89	qfq	6,229,653	229,208,414	-2.29%
2025-01-22	37.78	37.99	36.93	37.12	36.73	qfq	3,861,928	143,764,751	-1.67%
2025-01-21	36.88	38.00	36.32	37.75	37.35	qfq	4,518,507	168,382,882	2.86%
2025-01-20	36.94	37.42	36.50	36.70	36.31	qfq	3,732,556	137,777,044	-0.22%
2025-01-17	35.93	37.23	35.80	36.78	36.39	qfq	3,695,246	135,075,242	1.77%
2025-01-16	36.68	37.16	35.82	36.14	35.76	qfq	4,039,225	147,054,445	-0.08%
2025-01-15	37.37	37.40	36.05	36.17	35.79	qfq	4,979,274	182,364,272	-3.13%
2025-01-14	35.81	38.11	35.18	37.34	36.94	qfq	8,793,323	323,994,443	9.47%
2025-01-13	33.53	34.56	33.20	34.11	33.75	qfq	2,959,285	100,670,731	0.83%
2025-01-10	33.97	34.98	33.82	33.83	33.47	qfq	4,163,925	143,045,451	-0.62%
2025-01-09	34.18	34.64	33.88	34.04	33.68	qfq	2,469,641	84,616,923	-0.73%
2025-01-08	34.34	34.90	33.55	34.29	33.93	qfq	3,774,165	129,032,264	-0.55%
2025-01-07	34.73	35.12	34.15	34.48	34.12	qfq	3,971,339	137,022,912	-0.92%
2025-01-06	34.11	35.38	33.78	34.80	34.43	qfq	4,673,662	161,788,122	2.17%
2025-01-03	34.58	35.28	33.70	34.06	33.70	qfq	4,021,722	138,809,970	-1.22%
2025-01-02	35.30	35.66	34.07	34.48	34.12	qfq	4,530,782	158,040,934	-3.01%
2024-12-31	37.35	37.50	35.25	35.55	35.17	qfq	6,456,168	231,866,350	-4.82%
2024-12-30	37.52	37.94	36.88	37.35	36.95	qfq	3,361,962	125,841,794	-1.37%
2024-12-27	37.89	38.33	37.28	37.87	37.47	qfq	4,467,374	168,772,831	-0.26%
2024-12-26	37.40	38.20	37.20	37.97	37.57	qfq	3,995,690	150,844,282	1.47%
2024-12-25	37.30	37.69	36.70	37.42	37.02	qfq	4,156,946	154,464,260	0.32%
2024-12-24	37.90	37.98	36.82	37.30	36.91	qfq	6,519,436	244,218,442	-0.96%
2024-12-23	38.24	38.52	37.60	37.66	37.26	qfq	5,464,488	208,105,225	-1.47%
2024-12-20	36.78	38.38	36.45	38.22	37.82	qfq	5,645,111	213,559,924	3.69%
2024-12-19	36.61	37.28	36.33	36.86	36.47	qfq	4,213,227	155,029,499	-0.30%
2024-12-18	37.16	37.64	36.90	36.97	36.58	qfq	4,245,596	158,313,216	-0.86%
2024-12-17	37.46	38.18	36.96	37.29	36.90	qfq	3,416,218	127,894,842	-0.69%
2024-12-16	37.51	37.85	36.60	37.55	37.15	qfq	5,227,032	193,582,703	-0.92%
2024-12-13	38.00	38.49	37.20	37.90	37.50	qfq	4,751,373	179,335,275	-0.60%
2024-12-12	37.40	38.18	37.21	38.13	37.73	qfq	3,705,802	140,264,139	1.65%
2024-12-11	37.37	37.76	36.91	37.51	37.11	qfq	4,035,482	150,891,259	0.54%
2024-12-10	39.30	39.33	37.30	37.31	36.92	qfq	7,458,731	284,854,280	-1.45%
2024-12-09	38.99	39.70	37.63	37.86	37.46	qfq	5,370,845	206,377,823	-3.49%
2024-12-06	38.47	39.95	38.47	39.23	38.81	qfq	5,133,575	201,363,471	1.21%
2024-12-05	38.79	39.35	38.21	38.76	38.35	qfq	4,494,505	174,583,154	-0.18%
2024-12-04	40.68	40.98	38.20	38.83	38.42	qfq	7,674,159	302,864,959	0.60%
2024-12-03	39.46	40.72	38.07	38.60	38.19	qfq	7,843,637	304,758,805	-0.75%
2024-12-02	38.70	39.79	38.00	38.89	38.48	qfq	5,566,877	217,241,468	-0.28%
2024-11-29	38.07	39.60	37.85	39.00	38.59	qfq	5,474,405	212,982,561	2.44%
2024-11-28	36.51	39.00	35.96	38.07	37.67	qfq	7,470,962	282,591,609	4.27%
2024-11-27	34.89	36.63	34.03	36.51	36.12	qfq	5,589,835	197,304,016	4.22%
2024-11-26	34.81	35.93	34.58	35.03	34.66	qfq	3,522,040	124,257,732	0.43%
2024-11-25	36.10	36.45	34.40	34.88	34.51	qfq	6,472,865	227,913,588	-3.38%
2024-11-22	37.99	38.56	36.10	36.10	35.72	qfq	4,817,858	178,179,944	-4.72%
2024-11-21	37.92	38.99	37.20	37.89	37.49	qfq	3,519,617	134,236,517	-0.71%
2024-11-20	37.48	38.66	37.01	38.16	37.76	qfq	4,235,731	159,949,061	1.35%
2024-11-19	36.86	37.85	36.22	37.65	37.25	qfq	4,521,396	166,919,575	3.12%
2024-11-18	36.75	37.47	35.84	36.51	36.12	qfq	5,841,884	214,100,479	-0.65%
2024-11-15	38.06	38.53	36.60	36.75	36.36	qfq	5,868,792	220,566,867	-3.87%
2024-11-14	39.73	39.92	37.78	38.23	37.83	qfq	6,499,468	252,572,710	-4.04%
2024-11-13	39.51	40.39	38.96	39.84	39.42	qfq	5,564,757	220,308,990	-0.25%
2024-11-12	42.80	43.37	39.45	39.94	39.52	qfq	11,029,140	450,660,434	-6.46%
2024-11-11	42.38	43.50	41.56	42.70	42.25	qfq	11,318,762	482,030,617	4.12%
2024-11-08	39.05	41.69	39.05	41.01	40.58	qfq	12,395,535	505,013,836	5.78%
2024-11-07	38.48	39.43	37.79	38.77	38.36	qfq	6,201,379	238,190,537	0.26%
2024-11-06	39.81	40.69	38.22	38.67	38.26	qfq	8,027,995	316,808,966	-3.33%
2024-11-05	38.79	40.77	38.41	40.00	39.58	qfq	8,611,258	341,242,587	2.30%
2024-11-04	36.88	39.47	36.59	39.10	38.69	qfq	8,047,818	310,220,519	6.02%
2024-11-01	37.36	38.65	36.68	36.88	36.49	qfq	8,557,855	321,783,475	-0.70%
2024-10-31	34.64	37.79	34.12	37.14	36.75	qfq	10,262,659	369,527,387	7.22%
2024-10-30	34.99	35.59	34.11	34.64	34.27	qfq	5,604,541	194,281,413	-1.84%
2024-10-29	36.06	36.95	35.20	35.29	34.92	qfq	4,650,820	167,451,159	-2.11%
2024-10-28	36.53	36.90	35.64	36.05	35.67	qfq	3,867,048	139,729,029	-2.30%
2024-10-25	35.55	37.47	34.94	36.90	36.51	qfq	6,404,741	232,122,163	3.94%
2024-10-24	35.31	35.99	35.11	35.50	35.12	qfq	3,456,380	122,558,919	-1.11%
2024-10-23	36.33	36.80	35.50	35.90	35.52	qfq	7,226,070	261,257,214	-1.05%
2024-10-22	38.00	38.00	35.81	36.28	35.90	qfq	8,733,178	319,108,901	-4.02%
2024-10-21	36.50	39.78	36.36	37.80	37.40	qfq	12,849,442	485,444,434	3.59%
2024-10-18	33.35	37.76	33.00	36.49	36.10	qfq	13,605,065	476,376,052	10.38%
2024-10-17	33.73	34.00	33.00	33.06	32.71	qfq	6,714,893	224,882,681	0.95%
2024-10-16	35.01	35.55	32.58	32.75	32.40	qfq	11,084,227	376,415,848	0.83%
2024-10-15	33.53	34.40	32.41	32.48	32.14	qfq	5,571,111	186,634,426	-3.76%
2024-10-14	32.72	34.06	31.15	33.75	33.39	qfq	8,024,646	261,386,183	3.88%
2024-10-11	35.30	35.70	31.88	32.49	32.15	qfq	9,351,747	311,657,609	-7.96%
2024-10-10	38.01	40.88	35.15	35.30	34.93	qfq	10,748,763	399,497,917	-7.11%
2024-10-09	38.00	41.20	36.60	38.00	37.60	qfq	18,142,678	709,704,787	-4.28%
2024-10-08	41.34	41.34	35.00	39.70	39.28	qfq	17,745,226	695,473,416	15.24%
2024-09-30	30.64	34.57	30.22	34.45	34.09	qfq	8,703,247	282,692,813	17.14%
2024-09-27	28.29	29.63	27.30	29.41	29.10	qfq	3,917,491	110,980,697	5.83%
2024-09-26	26.49	27.90	26.08	27.79	27.50	qfq	3,341,803	90,244,590	4.83%
2024-09-25	26.45	27.66	26.10	26.51	26.23	qfq	5,606,767	150,670,573	2.00%
2024-09-24	24.20	26.00	23.72	25.99	25.71	qfq	3,778,843	94,621,827	8.97%
2024-09-23	24.75	25.09	23.82	23.85	23.60	qfq	2,362,360	57,359,024	-3.13%
2024-09-20	24.89	25.05	24.28	24.62	24.36	qfq	1,845,816	45,330,285	-1.12%
2024-09-19	24.70	25.60	24.51	24.90	24.64	qfq	2,326,416	57,926,924	0.81%
2024-09-18	24.53	24.90	24.00	24.70	24.44	qfq	1,681,354	41,148,938	2.07%
2024-09-13	24.92	24.93	24.18	24.20	23.94	qfq	1,482,638	36,451,191	-1.98%
2024-09-12	25.05	25.49	24.59	24.69	24.43	qfq	1,339,926	33,468,449	-1.12%
2024-09-11	24.74	25.10	24.63	24.97	24.71	qfq	1,315,967	32,791,965	0.20%
2024-09-10	24.78	25.48	24.60	24.92	24.66	qfq	1,577,283	39,447,279	0.44%
2024-09-09	24.75	25.19	24.51	24.81	24.55	qfq	1,963,047	48,776,906	-0.28%
2024-09-06	25.80	25.80	24.67	24.88	24.62	qfq	2,978,182	74,996,516	-2.96%
2024-09-05	26.08	26.38	25.40	25.64	25.37	qfq	1,772,258	45,754,581	-1.46%
2024-09-04	25.89	26.52	25.52	26.02	25.74	qfq	1,359,732	35,389,357	-0.04%
2024-09-03	25.63	26.35	25.37	26.03	25.75	qfq	2,204,326	57,059,051	1.36%
2024-09-02	27.19	27.19	25.60	25.68	25.41	qfq	2,427,456	63,496,311	-4.50%
2024-08-30	26.01	27.55	26.01	26.89	26.61	qfq	3,541,335	95,679,155	2.99%
2024-08-29	25.20	26.30	25.20	26.11	25.83	qfq	2,422,302	62,894,232	2.71%
2024-08-28	25.07	25.61	24.71	25.42	25.15	qfq	1,249,680	31,641,066	0.83%
2024-08-27	25.07	25.50	25.03	25.21	24.94	qfq	1,297,970	32,744,446	-0.55%
2024-08-26	24.86	25.66	24.86	25.35	25.08	qfq	1,803,074	45,582,317	1.04%
2024-08-23	24.81	25.18	24.26	25.09	24.82	qfq	2,428,352	60,068,941	1.54%
2024-08-22	24.85	25.18	24.55	24.71	24.45	qfq	1,613,084	40,048,453	-0.68%
2024-08-21	24.41	25.07	24.40	24.88	24.62	qfq	1,215,585	30,171,287	0.48%
2024-08-20	25.21	25.30	24.55	24.76	24.50	qfq	3,186,767	79,450,031	-0.92%
2024-08-19	25.20	25.75	24.88	24.99	24.73	qfq	2,281,981	57,473,478	-0.72%
2024-08-16	25.15	25.70	24.82	25.17	24.90	qfq	3,342,719	84,921,739	0.68%
2024-08-15	26.30	26.30	24.96	25.00	24.74	qfq	3,772,690	96,381,139	-3.47%
2024-08-14	26.94	26.99	25.90	25.90	25.63	qfq	3,016,415	79,491,283	-3.86%
2024-08-13	26.55	27.04	26.48	26.94	26.65	qfq	1,836,120	49,075,964	0.52%
2024-08-12	26.55	27.09	26.48	26.80	26.52	qfq	1,207,313	32,271,153	0.37%
2024-08-09	26.90	27.30	26.69	26.70	26.42	qfq	2,549,816	68,754,363	0.91%
2024-08-08	26.47	27.39	26.08	26.46	26.18	qfq	2,866,916	76,601,333	-0.04%
2024-08-07	26.35	26.95	26.11	26.47	26.19	qfq	3,368,873	89,510,716	0.19%
2024-08-06	26.69	26.90	25.96	26.42	26.14	qfq	4,032,438	106,253,113	1.03%
2024-08-05	27.46	27.79	26.15	26.15	25.87	qfq	5,036,478	134,250,164	-5.25%
2024-08-02	29.11	29.49	27.44	27.60	27.31	qfq	4,209,225	118,568,068	-6.12%
2024-08-01	29.40	30.10	28.85	29.40	29.09	qfq	3,388,319	100,169,938	-0.20%
2024-07-31	27.86	29.60	27.33	29.46	29.15	qfq	3,914,958	112,712,086	5.93%
2024-07-30	27.88	28.30	27.05	27.81	27.52	qfq	5,645,209	156,113,408	-0.82%
2024-07-29	28.30	29.23	27.86	28.04	27.74	qfq	4,220,232	119,275,836	-3.64%
2024-07-26	28.58	29.60	27.50	29.10	28.79	qfq	4,250,441	121,426,168	2.11%
2024-07-25	29.51	29.78	28.40	28.50	28.20	qfq	4,456,827	128,901,597	-4.30%
2024-07-24	31.52	31.52	29.40	29.78	29.46	qfq	5,370,319	162,043,876	-5.34%
2024-07-23	33.53	33.53	31.44	31.46	31.13	qfq	3,754,844	120,526,158	-6.31%
2024-07-22	33.64	34.43	33.21	33.58	33.22	qfq	2,895,398	97,666,880	-0.18%
2024-07-19	33.30	33.77	32.40	33.64	33.28	qfq	3,974,269	132,254,126	2.16%
2024-07-18	31.56	33.16	31.56	32.93	32.58	qfq	4,773,539	154,461,584	3.20%
2024-07-17	31.51	32.36	31.30	31.91	31.57	qfq	4,302,125	137,251,852	1.21%
2024-07-16	32.10	32.10	30.83	31.53	31.20	qfq	3,354,320	105,308,786	-1.78%
2024-07-15	31.70	32.92	31.69	32.10	31.76	qfq	3,454,743	111,988,676	0.56%
2024-07-12	32.04	32.49	30.91	31.92	31.58	qfq	3,625,552	114,754,639	-0.37%
2024-07-11	33.19	33.38	31.96	32.04	31.70	qfq	4,833,406	156,883,215	-2.32%
2024-07-10	33.48	33.58	32.69	32.80	32.45	qfq	2,518,701	83,143,769	-1.71%
2024-07-09	30.90	33.72	30.52	33.37	33.02	qfq	7,435,985	243,029,271	7.96%
2024-07-08	31.06	31.39	30.35	30.91	30.58	qfq	4,668,700	144,055,269	0.45%
2024-07-05	30.80	31.33	30.38	30.77	30.44	qfq	3,447,774	106,253,215	-0.16%
2024-07-04	32.78	32.78	30.81	30.82	30.49	qfq	4,761,294	150,017,999	-5.98%
2024-07-03	32.14	33.38	31.64	32.78	32.43	qfq	5,000,238	163,112,421	1.64%
2024-07-02	32.80	32.96	32.00	32.25	31.91	qfq	3,118,670	100,792,780	-2.15%
2024-07-01	33.18	33.34	32.00	32.96	32.61	qfq	4,517,685	147,641,974	-0.12%
2024-06-28	33.20	33.96	32.81	33.00	32.65	qfq	4,632,971	154,011,129	-1.46%
2024-06-27	34.20	34.74	33.36	33.49	33.14	qfq	3,039,744	103,006,462	-2.36%
2024-06-26	34.07	34.67	33.56	34.30	33.94	qfq	4,518,377	153,971,997	0.68%
2024-06-25	35.20	35.58	33.66	34.07	33.71	qfq	5,419,431	185,777,329	-3.57%
2024-06-24	36.40	37.03	35.21	35.33	34.96	qfq	3,766,877	136,092,352	-4.10%
2024-06-21	36.20	38.19	36.01	36.84	36.45	qfq	5,385,202	201,031,072	0.66%
2024-06-20	35.89	37.78	35.51	36.60	36.21	qfq	7,283,216	269,212,134	1.98%
2024-06-19	35.81	36.59	34.58	35.89	35.23	qfq	8,427,122	298,138,126	1.50%
2024-06-18	38.18	38.26	35.21	35.36	34.71	qfq	8,837,775	321,153,451	-6.41%
2024-06-17	37.12	38.49	36.70	37.78	37.09	qfq	6,180,826	233,844,359	2.22%
2024-06-14	37.64	37.88	36.80	36.96	36.28	qfq	6,083,937	226,999,341	-1.83%
2024-06-13	37.68	38.35	37.32	37.65	36.96	qfq	5,482,994	207,330,486	-0.08%
2024-06-12	37.10	37.88	36.80	37.68	36.99	qfq	5,719,320	214,003,429	1.26%
2024-06-11	34.29	37.40	33.76	37.21	36.53	qfq	8,556,148	309,326,051	8.55%
2024-06-07	34.10	34.70	33.39	34.28	33.65	qfq	3,398,379	115,818,347	1.45%
2024-06-06	34.41	34.78	33.24	33.79	33.17	qfq	4,441,739	150,748,074	-0.62%
2024-06-05	33.84	34.89	33.72	34.00	33.38	qfq	3,427,613	117,086,184	0.44%
2024-06-04	33.90	34.43	33.53	33.85	33.23	qfq	3,047,423	102,986,960	-0.85%
2024-06-03	33.25	34.75	32.90	34.14	33.51	qfq	3,620,156	123,268,199	2.46%
2024-05-31	34.01	34.48	33.24	33.32	32.71	qfq	2,298,104	77,347,064	-2.06%
2024-05-30	33.28	34.20	32.72	34.02	33.40	qfq	3,064,921	103,657,741	2.97%
2024-05-29	33.17	33.75	32.66	33.04	32.43	qfq	2,937,473	96,857,412	-0.66%
2024-05-28	34.55	35.74	33.25	33.26	32.65	qfq	4,516,914	155,070,057	-3.87%
2024-05-27	33.82	34.80	32.83	34.60	33.96	qfq	3,793,683	128,380,374	3.28%
2024-05-24	33.57	34.08	33.02	33.50	32.89	qfq	2,684,535	90,273,359	0.21%
2024-05-23	34.05	34.28	33.25	33.43	32.82	qfq	2,414,890	81,160,381	-2.45%
2024-05-22	34.35	34.73	33.88	34.27	33.64	qfq	2,278,004	78,235,981	-0.67%
2024-05-21	34.78	34.78	34.02	34.50	33.87	qfq	2,381,530	81,938,451	-0.83%
2024-05-20	34.93	35.20	33.88	34.79	34.15	qfq	4,726,056	162,578,356	-0.57%
2024-05-17	34.70	34.99	34.00	34.99	34.35	qfq	2,931,010	101,176,444	0.81%
2024-05-16	34.91	35.23	34.62	34.71	34.07	qfq	1,699,188	59,375,916	0.20%
2024-05-15	34.67	35.65	34.52	34.64	34.00	qfq	2,257,455	79,033,330	-0.83%
2024-05-14	35.34	35.79	34.70	34.93	34.29	qfq	3,324,508	117,072,713	-1.13%
2024-05-13	35.63	36.88	35.01	35.33	34.68	qfq	4,729,744	169,243,035	-2.08%
2024-05-10	37.84	37.94	35.97	36.08	35.42	qfq	3,531,159	128,663,670	-4.65%
2024-05-09	36.64	38.13	36.44	37.84	37.15	qfq	3,922,533	146,914,269	3.53%
2024-05-08	37.21	37.45	36.22	36.55	35.88	qfq	2,503,489	91,881,987	-2.27%
2024-05-07	38.21	38.50	36.81	37.40	36.71	qfq	5,503,368	205,213,704	-2.55%
2024-05-06	39.22	39.48	38.11	38.38	37.68	qfq	4,853,285	187,495,354	-1.59%
2024-04-30	39.59	39.59	37.79	39.00	38.28	qfq	5,379,719	207,237,129	-0.38%
2024-04-29	37.62	39.28	37.28	39.15	38.43	qfq	3,495,826	134,782,579	3.76%
2024-04-26	35.30	37.81	35.10	37.73	37.04	qfq	4,933,364	181,883,105	6.88%
2024-04-25	35.01	35.77	34.68	35.30	34.65	qfq	1,746,663	61,701,888	0.51%
2024-04-24	34.22	35.20	34.10	35.12	34.48	qfq	2,222,290	77,255,906	2.90%
2024-04-23	34.65	35.10	33.90	34.13	33.50	qfq	1,787,197	61,389,068	-1.36%
2024-04-22	34.44	34.98	33.20	34.60	33.96	qfq	3,607,309	124,151,299	2.06%
2024-04-19	35.30	35.30	33.57	33.90	33.28	qfq	6,078,126	207,359,545	-4.07%
2024-04-18	36.50	36.66	35.28	35.34	34.69	qfq	3,129,304	112,773,583	-4.10%
2024-04-17	36.27	37.00	35.60	36.85	36.17	qfq	3,444,622	125,090,156	2.08%
2024-04-16	36.40	36.78	35.72	36.10	35.44	qfq	2,869,868	103,968,015	-1.07%
2024-04-15	35.75	37.33	35.52	36.49	35.82	qfq	2,959,067	107,933,212	2.07%
2024-04-12	35.24	36.27	34.94	35.75	35.09	qfq	2,388,591	85,037,561	1.27%
2024-04-11	34.75	35.48	34.34	35.30	34.65	qfq	3,080,410	107,669,773	0.83%
2024-04-10	37.00	37.03	34.70	35.01	34.37	qfq	3,085,604	109,352,950	-5.15%
2024-04-09	36.48	37.13	36.07	36.91	36.23	qfq	1,573,344	57,731,581	0.82%
2024-04-08	36.66	37.07	35.87	36.61	35.94	qfq	2,595,247	94,712,488	0.16%
2024-04-03	36.75	37.10	36.07	36.55	35.88	qfq	1,922,642	70,373,544	-0.73%
2024-04-02	37.58	37.58	36.30	36.82	36.14	qfq	2,589,944	95,327,247	-2.10%
2024-04-01	38.00	38.55	37.20	37.61	36.92	qfq	3,745,443	141,522,851	-1.23%
2024-03-29	37.00	38.15	36.43	38.08	37.38	qfq	2,837,198	105,368,545	3.34%
2024-03-28	36.81	37.77	36.50	36.85	36.17	qfq	2,648,873	98,524,629	0.24%
2024-03-27	38.20	38.33	36.75	36.76	36.09	qfq	3,091,255	115,232,365	-3.97%
2024-03-26	39.05	39.80	37.80	38.28	37.58	qfq	3,966,224	152,800,314	-2.60%
2024-03-25	38.00	40.58	37.43	39.30	38.58	qfq	7,016,082	276,957,055	2.75%
2024-03-22	38.41	39.36	38.11	38.25	37.55	qfq	2,615,246	101,092,915	-0.39%
2024-03-21	38.60	39.20	38.08	38.40	37.70	qfq	2,266,954	87,703,438	-0.18%
2024-03-20	38.24	39.00	37.87	38.47	37.76	qfq	2,621,368	100,865,943	0.76%
2024-03-19	38.90	38.90	37.65	38.18	37.48	qfq	3,422,304	130,461,452	-2.10%
2024-03-18	38.53	39.21	37.88	39.00	38.28	qfq	4,432,164	170,253,441	1.27%
2024-03-15	38.32	38.56	37.56	38.51	37.80	qfq	1,964,562	74,867,321	1.18%
2024-03-14	38.58	38.91	37.60	38.06	37.36	qfq	2,891,670	110,164,757	-2.23%
2024-03-13	38.97	39.33	38.30	38.93	38.22	qfq	3,002,154	116,403,895	0.31%
2024-03-12	38.90	40.18	38.50	38.81	38.10	qfq	3,071,726	120,392,436	-0.36%
2024-03-11	38.52	39.15	37.90	38.95	38.24	qfq	2,886,052	111,171,084	-0.59%
2024-03-08	36.81	39.48	36.36	39.18	38.46	qfq	5,324,875	202,691,502	6.82%
2024-03-07	38.00	38.25	36.50	36.68	36.01	qfq	3,024,230	113,329,963	-0.89%
2024-03-06	37.85	38.36	36.64	37.01	36.33	qfq	4,966,300	184,376,303	-2.71%
2024-03-05	38.48	38.75	37.37	38.04	37.34	qfq	3,631,406	138,024,873	-0.83%
2024-03-04	38.82	39.60	37.59	38.36	37.66	qfq	4,456,324	171,046,092	-1.34%
2024-03-01	38.81	39.65	38.48	38.88	38.17	qfq	4,932,470	192,663,881	0.23%
2024-02-29	35.90	38.97	35.90	38.79	38.08	qfq	6,460,785	246,876,439	8.38%
2024-02-28	37.58	39.33	35.61	35.79	35.13	qfq	4,810,413	180,474,551	-4.79%
2024-02-27	36.00	37.69	35.58	37.59	36.90	qfq	3,669,498	136,093,723	3.75%
2024-02-26	35.49	37.08	35.40	36.23	35.56	qfq	4,308,529	156,708,390	2.46%
2024-02-23	34.51	35.88	33.87	35.36	34.71	qfq	3,247,105	113,136,424	2.79%
2024-02-22	33.70	35.00	33.68	34.40	33.77	qfq	2,740,736	94,350,596	1.18%
2024-02-21	33.61	35.48	33.30	34.00	33.38	qfq	3,025,671	104,731,999	0.18%
2024-02-20	34.41	34.41	33.12	33.94	33.32	qfq	3,318,196	111,731,689	-1.19%
2024-02-19	34.45	35.18	33.72	34.35	33.72	qfq	4,604,038	158,255,220	2.23%
2024-02-08	32.11	35.21	32.11	33.60	32.98	qfq	6,495,473	221,633,306	3.96%
2024-02-07	30.80	33.20	30.17	32.32	31.73	qfq	7,286,260	234,390,684	5.97%
2024-02-06	26.76	30.69	26.11	30.50	29.94	qfq	6,464,944	186,212,639	14.06%
2024-02-05	28.50	28.82	25.52	26.74	26.25	qfq	7,212,699	193,884,334	-7.15%
2024-02-02	30.73	31.18	27.63	28.80	28.27	qfq	6,267,088	183,648,992	-6.74%
2024-02-01	31.00	31.46	30.00	30.88	30.31	qfq	5,094,007	156,989,552	-1.34%
2024-01-31	32.30	32.59	30.73	31.30	30.73	qfq	6,081,685	190,248,205	-3.10%
2024-01-30	34.27	34.27	32.28	32.30	31.71	qfq	3,422,503	113,203,367	-6.16%
2024-01-29	35.32	35.77	33.89	34.42	33.79	qfq	1,911,224	66,057,480	-2.02%
2024-01-26	36.23	36.30	34.88	35.13	34.49	qfq	2,347,618	83,016,176	-3.30%
2024-01-25	34.40	36.67	33.80	36.33	35.66	qfq	3,355,668	120,179,555	5.15%
2024-01-24	34.82	35.14	33.46	34.55	33.92	qfq	1,915,208	65,364,337	-0.37%
2024-01-23	32.90	34.72	32.10	34.68	34.04	qfq	4,492,004	151,643,032	7.87%
2024-01-22	34.00	34.30	32.03	32.15	31.56	qfq	2,383,319	78,776,905	-5.80%
2024-01-19	34.70	35.40	34.05	34.13	33.50	qfq	1,496,135	51,787,809	-1.30%
2024-01-18	34.00	34.66	33.10	34.58	33.95	qfq	2,130,581	71,907,922	1.68%
2024-01-17	35.16	35.30	34.01	34.01	33.39	qfq	1,474,054	51,096,276	-4.41%
2024-01-16	35.55	36.00	35.11	35.58	34.93	qfq	1,650,538	58,633,888	0.88%
2024-01-15	36.10	36.10	35.16	35.27	34.62	qfq	1,123,394	39,903,457	-2.00%
2024-01-12	35.35	36.47	34.94	35.99	35.33	qfq	2,654,545	95,687,383	2.13%
2024-01-11	34.40	35.52	34.02	35.24	34.59	qfq	2,061,461	72,443,161	3.31%
2024-01-10	34.26	34.88	33.82	34.11	33.48	qfq	2,577,009	88,532,066	-0.84%
2024-01-09	34.66	35.13	33.90	34.40	33.77	qfq	2,248,652	77,555,298	-0.06%
2024-01-08	35.66	36.10	34.41	34.42	33.79	qfq	2,500,150	87,532,775	-3.50%
2024-01-05	36.95	37.20	35.50	35.67	35.02	qfq	3,497,248	126,570,259	-3.62%
2024-01-04	37.59	37.76	36.92	37.01	36.33	qfq	1,620,079	60,283,899	-1.28%
2024-01-03	38.58	38.58	37.36	37.49	36.80	qfq	2,246,427	84,860,964	-2.83%
2024-01-02	39.63	39.63	38.28	38.58	37.87	qfq	2,422,589	94,169,285	-2.65%
2023-12-29	39.14	39.80	38.79	39.63	38.90	qfq	2,896,283	113,973,346	0.71%
2023-12-28	39.00	39.77	38.21	39.35	38.63	qfq	2,087,424	81,822,041	0.95%
2023-12-27	37.33	39.10	37.33	38.98	38.26	qfq	1,733,339	66,765,231	3.86%
2023-12-26	38.30	38.45	37.36	37.53	36.84	qfq	1,881,978	71,230,931	-2.52%
2023-12-25	38.51	39.16	37.64	38.50	37.79	qfq	1,992,502	76,143,898	-0.70%
2023-12-22	39.41	39.41	38.00	38.77	38.06	qfq	2,368,985	91,550,316	-1.32%
2023-12-21	38.91	39.83	38.73	39.29	38.57	qfq	1,230,716	48,277,874	0.23%
2023-12-20	39.33	39.89	38.63	39.20	38.48	qfq	1,534,911	60,075,564	-0.41%
2023-12-19	39.00	40.10	38.78	39.36	38.64	qfq	1,350,956	53,279,898	0.97%
2023-12-18	39.29	39.60	38.53	38.98	38.26	qfq	1,548,035	60,297,869	-2.31%
2023-12-15	39.30	40.20	38.81	39.90	39.17	qfq	1,905,237	75,329,312	1.27%
2023-12-14	40.74	40.87	39.16	39.40	38.68	qfq	2,346,652	93,276,456	-2.62%
2023-12-13	41.28	41.29	39.59	40.46	39.72	qfq	3,611,837	145,499,809	-1.89%
2023-12-12	42.03	42.20	40.31	41.24	40.48	qfq	4,128,702	169,193,339	-2.27%
2023-12-11	42.03	42.49	41.40	42.20	41.43	qfq	3,345,530	140,240,562	-0.92%
2023-12-08	41.00	42.59	40.90	42.59	41.81	qfq	4,158,412	174,463,245	3.60%
2023-12-07	41.10	41.45	40.49	41.11	40.36	qfq	2,615,223	107,218,285	-0.19%
2023-12-06	40.29	41.42	39.70	41.19	40.43	qfq	2,709,729	110,261,827	2.77%
2023-12-05	40.63	41.50	40.03	40.08	39.34	qfq	2,584,011	105,337,320	-1.64%
2023-12-04	40.43	41.50	40.13	40.75	40.00	qfq	3,062,393	125,315,507	0.62%
2023-12-01	39.71	40.83	39.00	40.50	39.76	qfq	3,672,241	146,605,387	1.76%
2023-11-30	39.75	39.98	38.88	39.80	39.07	qfq	2,946,557	116,282,667	-0.48%
2023-11-29	39.85	41.30	39.71	39.99	39.26	qfq	4,105,321	166,012,312	0.50%
2023-11-28	39.97	40.36	39.53	39.79	39.06	qfq	3,236,963	129,190,038	-0.25%
2023-11-27	38.85	40.00	38.64	39.89	39.16	qfq	3,114,727	123,259,070	1.97%
2023-11-24	39.36	39.42	38.10	39.12	38.40	qfq	2,817,636	109,308,148	-0.79%
2023-11-23	38.45	39.80	38.28	39.43	38.71	qfq	2,532,578	99,323,478	2.10%
2023-11-22	39.37	39.79	38.48	38.62	37.91	qfq	2,623,541	102,493,878	-2.52%
2023-11-21	39.22	40.30	38.62	39.62	38.89	qfq	4,626,787	183,096,973	1.64%
2023-11-20	38.34	39.60	37.89	38.98	38.26	qfq	4,034,967	156,784,160	1.86%
2023-11-17	37.37	38.45	37.18	38.27	37.57	qfq	2,880,396	109,713,762	2.71%
2023-11-16	37.45	38.18	37.15	37.26	36.58	qfq	3,335,604	125,554,244	-0.90%
2023-11-15	37.81	38.17	37.40	37.60	36.91	qfq	4,683,096	176,775,338	-0.27%
2023-11-14	38.46	38.66	37.20	37.70	37.01	qfq	3,353,157	126,540,470	-1.75%
2023-11-13	39.10	39.44	37.80	38.37	37.67	qfq	3,660,856	140,498,255	-0.93%
2023-11-10	38.00	40.19	37.96	38.73	38.02	qfq	5,848,677	229,463,465	1.57%
2023-11-09	38.45	39.48	37.58	38.13	37.43	qfq	4,384,178	168,344,802	-1.09%
2023-11-08	36.66	39.75	36.31	38.55	37.84	qfq	6,224,135	237,153,544	5.04%
2023-11-07	37.40	37.80	36.36	36.70	36.03	qfq	4,910,820	180,389,898	-2.45%
2023-11-06	37.32	38.02	36.15	37.62	36.93	qfq	4,475,468	165,642,002	0.91%
2023-11-03	36.76	37.54	36.37	37.28	36.60	qfq	3,634,120	134,318,425	1.72%
2023-11-02	38.38	38.38	36.29	36.65	35.98	qfq	3,713,442	136,928,606	-4.28%
2023-11-01	38.61	38.91	38.13	38.29	37.59	qfq	1,334,842	51,318,272	-1.06%
2023-10-31	39.08	39.74	38.21	38.70	37.99	qfq	2,270,322	88,604,475	0.05%
2023-10-30	38.37	39.00	37.64	38.68	37.97	qfq	2,800,086	107,986,950	1.66%
2023-10-27	38.09	38.89	37.00	38.05	37.35	qfq	3,243,497	123,353,333	1.17%
2023-10-26	37.99	38.20	36.11	37.61	36.92	qfq	3,517,586	131,501,360	0.56%
2023-10-25	37.18	37.74	36.40	37.40	36.71	qfq	2,667,489	98,964,917	2.05%
2023-10-24	36.06	37.63	35.31	36.65	35.98	qfq	2,813,483	103,194,392	2.09%
2023-10-23	37.48	37.48	35.35	35.90	35.24	qfq	1,919,945	68,856,285	-2.45%
2023-10-20	37.33	37.81	36.64	36.80	36.12	qfq	1,375,151	51,049,795	-0.78%
2023-10-19	36.82	38.72	36.82	37.09	36.41	qfq	1,882,785	70,960,370	-0.24%
2023-10-18	38.20	38.45	36.88	37.18	36.50	qfq	2,338,719	87,189,755	-2.85%
2023-10-17	37.99	38.45	37.27	38.27	37.57	qfq	1,529,895	57,764,740	0.47%
2023-10-16	38.82	39.18	37.67	38.09	37.39	qfq	1,676,515	63,780,081	-1.88%
2023-10-13	39.30	39.56	38.46	38.82	38.11	qfq	2,087,649	81,157,154	-2.24%
2023-10-12	38.09	39.97	37.90	39.71	38.98	qfq	4,296,195	167,462,071	4.50%
2023-10-11	38.30	38.77	37.50	38.00	37.30	qfq	1,961,795	74,565,275	-0.78%
2023-10-10	37.66	39.15	37.66	38.30	37.60	qfq	2,483,593	95,927,186	1.19%
2023-10-09	37.24	38.80	37.24	37.85	37.16	qfq	3,797,637	144,944,383	1.47%
2023-09-28	36.58	38.09	36.11	37.30	36.62	qfq	4,253,288	158,639,719	2.59%
2023-09-27	35.04	36.97	35.04	36.36	35.69	qfq	3,601,559	131,123,711	2.60%
2023-09-26	35.42	35.82	35.22	35.44	34.79	qfq	2,036,565	72,239,740	0.00%
2023-09-25	33.95	36.07	33.57	35.44	34.79	qfq	5,636,798	197,648,251	4.08%
2023-09-22	34.06	34.15	33.28	34.05	33.42	qfq	2,877,940	97,178,417	1.49%
2023-09-21	34.44	34.58	33.30	33.55	32.93	qfq	3,755,459	126,659,705	-2.58%
2023-09-20	34.94	35.22	34.13	34.44	33.81	qfq	3,483,018	120,212,407	-1.71%
2023-09-19	35.95	35.95	34.91	35.04	34.40	qfq	2,806,037	99,165,479	-2.20%
2023-09-18	36.04	36.30	35.40	35.83	35.17	qfq	2,916,950	104,297,169	-1.48%
2023-09-15	35.80	37.19	35.62	36.37	35.70	qfq	3,022,979	109,973,561	1.48%
2023-09-14	36.32	36.41	35.48	35.84	35.18	qfq	2,351,337	84,020,127	-1.51%
2023-09-13	36.36	37.20	35.93	36.39	35.72	qfq	1,974,015	71,814,523	-0.74%
2023-09-12	36.60	37.08	36.37	36.66	35.99	qfq	2,397,340	87,997,506	0.03%
2023-09-11	36.90	37.56	36.31	36.65	35.98	qfq	4,204,267	154,957,361	-0.30%
2023-09-08	36.61	37.30	36.11	36.76	36.09	qfq	3,387,156	124,061,483	0.19%
2023-09-07	37.95	38.03	36.51	36.69	36.02	qfq	3,183,612	117,878,770	-4.25%
2023-09-06	36.40	39.06	36.32	38.32	37.62	qfq	5,282,306	200,118,838	4.81%
2023-09-05	36.80	37.42	36.25	36.56	35.89	qfq	3,337,673	123,185,300	0.55%
2023-09-04	37.33	37.33	35.81	36.36	35.69	qfq	4,421,821	160,361,252	-1.52%
2023-09-01	37.31	38.58	36.71	36.92	36.24	qfq	4,101,484	153,406,185	-1.05%
2023-08-31	36.97	38.15	36.90	37.31	36.63	qfq	3,639,371	136,788,217	-0.21%
2023-08-30	37.06	38.27	36.39	37.39	36.70	qfq	6,619,176	248,135,002	2.92%
2023-08-29	33.40	36.70	33.40	36.33	35.66	qfq	4,528,919	160,674,236	6.85%
2023-08-28	34.97	35.30	33.17	34.00	33.38	qfq	5,229,271	179,219,993	3.06%
2023-08-25	33.65	34.50	32.80	32.99	32.38	qfq	5,878,442	197,963,891	1.29%
2023-08-24	31.60	33.09	31.35	32.57	31.97	qfq	2,340,433	75,769,686	3.00%
2023-08-23	32.72	33.13	31.50	31.62	31.04	qfq	3,605,490	115,698,031	-3.15%
2023-08-22	32.31	33.18	31.61	32.65	32.05	qfq	4,270,872	138,618,267	3.42%
2023-08-21	31.30	32.33	31.25	31.57	30.99	qfq	2,689,803	85,529,446	1.02%
2023-08-18	31.80	32.30	31.15	31.25	30.68	qfq	3,065,854	97,436,573	0.16%
2023-08-17	29.98	31.90	29.68	31.20	30.63	qfq	4,045,555	125,402,126	4.56%
2023-08-16	30.70	31.36	29.74	29.84	29.29	qfq	3,160,106	95,638,008	-2.83%
2023-08-15	32.50	32.75	30.20	30.71	30.15	qfq	4,539,740	140,421,671	-4.48%
2023-08-14	32.90	32.93	32.00	32.15	31.56	qfq	2,279,723	73,508,259	-2.55%
2023-08-11	33.75	33.78	32.85	32.99	32.38	qfq	1,279,708	42,451,527	-1.52%
2023-08-10	33.29	33.86	32.91	33.50	32.89	qfq	2,448,573	81,478,960	0.66%
2023-08-09	34.25	34.34	33.01	33.28	32.67	qfq	2,930,463	97,802,850	-3.09%
2023-08-08	34.38	35.10	34.30	34.34	33.71	qfq	835,151	28,909,323	-0.32%
2023-08-07	34.90	34.98	34.33	34.45	33.82	qfq	754,893	26,114,661	-1.40%
2023-08-04	34.65	35.07	34.15	34.94	34.30	qfq	1,001,016	34,724,393	0.84%
2023-08-03	34.20	35.05	33.92	34.65	34.01	qfq	1,876,252	64,930,352	1.11%
2023-08-02	33.66	35.00	33.64	34.27	33.64	qfq	2,426,416	83,641,423	1.66%
2023-08-01	34.90	35.00	33.71	33.71	33.09	qfq	2,731,623	93,094,703	-3.60%
2023-07-31	34.42	35.37	33.97	34.97	34.33	qfq	3,527,795	122,347,071	1.60%
2023-07-28	34.80	35.14	34.20	34.42	33.79	qfq	2,423,855	83,779,738	-1.66%
2023-07-27	35.58	36.34	34.88	35.00	34.36	qfq	1,909,679	67,535,534	-1.63%
2023-07-26	35.94	36.28	35.50	35.58	34.93	qfq	1,209,920	43,332,889	-1.19%
2023-07-25	36.47	36.75	34.82	36.01	35.35	qfq	3,311,731	118,536,009	-0.72%
2023-07-24	36.17	36.62	35.88	36.27	35.60	qfq	1,269,603	45,949,755	0.00%
2023-07-21	37.39	37.39	36.00	36.27	35.60	qfq	1,959,230	71,475,638	-2.45%
2023-07-20	37.70	37.99	37.11	37.18	36.50	qfq	997,264	37,458,226	-0.27%
2023-07-19	38.30	38.57	37.01	37.28	36.60	qfq	2,123,585	79,417,601	-3.14%
2023-07-18	38.70	40.12	38.08	38.49	37.78	qfq	2,103,463	81,882,807	-0.54%