SECURITY DETAIL · RAW DATA

金盘科技688676.SH

ASSECNYSTOCK

最近收盘价62.612026-07-17

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）13,709,615

成交额（元）880,646,521

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
2026-04-28	2026-05-08	cash_dividend	0.68	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-16	2025-05-23	cash_dividend	0.506	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-07	2024-06-14	cash_dividend	0.45	—	—	—	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	64.60	66.66	61.74	62.61	62.61	qfq	13,709,615	880,646,521	-3.84%
2026-07-16	67.88	68.46	64.39	65.11	65.11	qfq	12,676,163	839,223,851	-5.29%
2026-07-15	72.99	74.56	68.55	68.75	68.75	qfq	12,445,417	879,935,401	-6.03%
2026-07-14	72.90	73.44	69.13	73.16	73.16	qfq	10,836,706	774,685,044	1.46%
2026-07-13	77.00	77.77	71.62	72.11	72.11	qfq	12,217,438	905,228,543	-7.33%
2026-07-10	81.50	81.98	77.78	77.81	77.81	qfq	13,457,549	1,072,685,250	-5.16%
2026-07-09	77.62	82.30	76.08	82.04	82.04	qfq	13,456,816	1,063,691,107	6.06%
2026-07-08	83.00	83.30	77.33	77.35	77.35	qfq	13,783,253	1,096,192,589	-5.92%
2026-07-07	84.99	89.66	81.82	82.22	82.22	qfq	20,080,483	1,724,378,764	-0.63%
2026-07-06	82.82	86.67	82.42	82.74	82.74	qfq	16,353,500	1,381,145,127	4.02%
2026-07-03	77.77	81.50	77.77	79.54	79.54	qfq	10,842,578	867,057,090	0.68%
2026-07-02	81.43	83.66	79.00	79.00	79.00	qfq	12,304,593	997,052,238	-6.43%
2026-07-01	86.32	86.98	82.50	84.43	84.43	qfq	15,645,035	1,316,204,650	-0.25%
2026-06-30	81.07	87.22	80.50	84.64	84.64	qfq	17,553,390	1,492,378,538	5.84%
2026-06-29	81.70	82.84	78.00	79.97	79.97	qfq	13,714,522	1,100,461,123	-2.48%
2026-06-26	88.53	89.61	81.10	82.00	82.00	qfq	16,903,659	1,415,476,548	-6.44%
2026-06-25	88.63	90.43	86.33	87.64	87.64	qfq	11,821,923	1,039,332,215	-1.84%
2026-06-24	85.59	90.48	84.00	89.28	89.28	qfq	16,747,473	1,468,875,252	3.81%
2026-06-23	93.30	93.30	85.18	86.00	86.00	qfq	18,409,537	1,619,081,170	-6.88%
2026-06-22	93.93	95.66	90.14	92.35	92.35	qfq	23,100,108	2,136,418,437	-0.16%
2026-06-18	92.96	94.88	91.15	92.50	92.50	qfq	14,717,763	1,366,418,810	-0.27%
2026-06-17	98.00	98.00	91.03	92.75	92.75	qfq	21,510,917	2,005,165,164	-4.29%
2026-06-16	90.86	99.55	89.90	96.91	96.91	qfq	21,100,952	2,021,072,042	6.66%
2026-06-15	83.00	91.04	81.80	90.86	90.86	qfq	18,882,258	1,641,049,146	12.87%
2026-06-12	83.98	84.30	80.50	80.50	80.50	qfq	12,301,948	1,011,972,207	-0.24%
2026-06-11	78.43	83.38	78.43	80.69	80.69	qfq	13,954,465	1,129,860,876	2.95%
2026-06-10	83.00	83.66	77.61	78.38	78.38	qfq	18,394,704	1,469,356,276	-8.84%
2026-06-09	85.18	86.28	83.60	85.98	85.98	qfq	11,839,288	1,008,166,158	2.85%
2026-06-08	85.00	88.19	82.28	83.60	83.60	qfq	16,371,001	1,394,061,709	-7.03%
2026-06-05	95.09	95.09	88.00	89.92	89.92	qfq	20,811,243	1,895,557,272	-5.04%
2026-06-04	94.00	98.46	93.25	94.69	94.69	qfq	15,351,179	1,468,096,190	-1.35%
2026-06-03	94.80	101.57	92.76	95.99	95.99	qfq	20,528,153	1,984,737,680	-0.27%
2026-06-02	101.15	102.50	91.30	96.25	96.25	qfq	20,957,694	2,014,642,054	-4.41%
2026-06-01	100.48	106.92	100.01	100.69	100.69	qfq	20,380,402	2,100,537,205	0.21%
2026-05-29	108.78	110.56	99.77	100.48	100.48	qfq	25,043,586	2,623,944,757	-4.44%
2026-05-28	105.00	105.80	102.01	105.15	105.15	qfq	20,632,501	2,145,354,965	1.35%
2026-05-27	96.01	111.11	96.01	103.75	103.75	qfq	37,130,802	3,893,087,247	7.98%
2026-05-26	99.05	99.97	94.49	96.08	96.08	qfq	15,813,071	1,532,224,863	-4.12%
2026-05-25	98.50	101.89	95.00	100.21	100.21	qfq	21,639,769	2,129,257,794	4.31%
2026-05-22	95.50	97.59	93.03	96.07	96.07	qfq	15,543,090	1,486,198,674	2.51%
2026-05-21	102.18	102.73	93.28	93.72	93.72	qfq	19,391,667	1,904,422,240	-8.30%
2026-05-20	100.20	103.28	98.68	102.20	102.20	qfq	15,995,509	1,613,627,712	1.17%
2026-05-19	97.50	102.00	94.00	101.02	101.02	qfq	24,030,503	2,368,514,063	4.90%
2026-05-18	93.53	101.33	93.53	96.30	96.30	qfq	22,778,649	2,223,237,974	4.03%
2026-05-15	97.00	97.49	90.96	92.57	92.57	qfq	17,994,938	1,678,473,336	-3.77%
2026-05-14	101.54	102.18	95.31	96.20	96.20	qfq	22,545,973	2,205,461,070	-3.22%
2026-05-13	88.00	101.85	87.29	99.40	99.40	qfq	38,305,675	3,687,393,797	13.42%
2026-05-12	89.10	90.37	87.01	87.64	87.64	qfq	16,319,853	1,445,415,831	-1.17%
2026-05-11	92.25	92.35	87.35	88.68	88.68	qfq	19,595,210	1,743,328,713	-2.77%
2026-05-08	94.13	94.25	89.88	91.21	91.21	qfq	15,678,997	1,432,468,345	-4.74%
2026-05-07	92.02	96.85	90.40	95.75	95.07	qfq	18,357,827	1,726,543,427	5.15%
2026-05-06	88.91	92.68	88.91	91.06	90.41	qfq	13,796,595	1,253,925,712	3.36%
2026-04-30	88.77	89.53	86.86	88.10	87.48	qfq	8,478,790	746,167,370	-0.75%
2026-04-29	88.60	89.48	87.11	88.77	88.14	qfq	7,541,158	668,270,294	0.29%
2026-04-28	90.05	91.50	87.66	88.51	87.88	qfq	10,384,916	928,983,974	-1.69%
2026-04-27	91.90	92.00	89.40	90.03	89.39	qfq	12,952,761	1,170,161,904	-2.91%
2026-04-24	93.70	96.75	91.53	92.73	92.07	qfq	21,905,443	2,062,535,470	0.22%
2026-04-23	95.00	97.77	90.32	92.53	91.87	qfq	21,570,372	2,000,701,372	-1.25%
2026-04-22	87.60	95.00	87.50	93.70	93.04	qfq	20,877,314	1,913,909,382	6.24%
2026-04-21	90.68	90.83	87.20	88.20	87.57	qfq	9,763,876	861,367,559	-1.46%
2026-04-20	87.17	91.18	86.30	89.51	88.88	qfq	14,866,010	1,324,657,364	2.37%
2026-04-17	86.50	88.58	85.02	87.44	86.82	qfq	13,333,169	1,160,437,681	0.99%
2026-04-16	86.36	87.28	84.01	86.58	85.97	qfq	10,486,607	902,278,925	1.26%
2026-04-15	87.00	89.00	85.14	85.50	84.89	qfq	15,759,151	1,372,033,064	0.26%
2026-04-14	84.60	86.66	83.20	85.28	84.68	qfq	13,984,219	1,195,209,688	2.43%
2026-04-13	82.87	85.00	82.00	83.26	82.67	qfq	15,894,794	1,323,420,125	-1.28%
2026-04-10	86.00	86.50	84.25	84.34	83.74	qfq	16,016,038	1,361,049,565	-0.51%
2026-04-09	79.68	85.58	78.80	84.77	84.17	qfq	24,077,159	2,009,852,637	4.59%
2026-04-08	74.10	81.19	74.10	81.05	80.48	qfq	23,642,025	1,869,004,260	14.53%
2026-04-07	72.22	73.35	70.58	70.77	70.27	qfq	8,904,639	637,474,593	-1.71%
2026-04-03	73.98	74.00	72.00	72.00	71.49	qfq	6,341,148	461,400,974	-1.37%
2026-04-02	75.50	76.49	72.30	73.00	72.48	qfq	10,585,514	780,114,861	-4.01%
2026-04-01	76.00	76.50	75.09	76.05	75.51	qfq	7,248,594	549,340,536	2.08%
2026-03-31	76.65	77.50	74.32	74.50	73.97	qfq	10,562,374	798,449,352	-2.91%
2026-03-30	76.80	77.88	75.20	76.73	76.19	qfq	9,975,600	761,575,604	-1.08%
2026-03-27	76.60	78.94	76.60	77.57	77.02	qfq	8,714,999	678,567,086	-0.42%
2026-03-26	80.78	81.00	77.50	77.90	77.35	qfq	10,819,168	853,838,139	-3.37%
2026-03-25	80.17	82.88	80.10	80.62	80.05	qfq	11,974,777	978,395,973	1.72%
2026-03-24	80.37	80.59	76.51	79.26	78.70	qfq	11,503,001	900,789,083	0.80%
2026-03-23	78.11	82.50	77.42	78.63	78.07	qfq	13,736,918	1,097,610,511	-2.20%
2026-03-20	82.50	83.55	80.00	80.40	79.83	qfq	12,764,868	1,045,309,761	-1.57%
2026-03-19	82.37	83.50	81.00	81.68	81.10	qfq	12,064,062	991,805,654	-3.80%
2026-03-18	82.99	85.58	81.28	84.91	84.31	qfq	12,806,401	1,068,658,588	2.30%
2026-03-17	89.60	90.57	82.21	83.00	82.41	qfq	19,549,721	1,684,710,770	-8.35%
2026-03-16	93.80	93.86	87.68	90.56	89.92	qfq	15,112,556	1,356,678,575	-3.64%
2026-03-13	94.29	96.10	93.01	93.98	93.31	qfq	10,105,370	954,494,213	-0.61%
2026-03-12	96.66	96.66	93.00	94.56	93.89	qfq	15,962,973	1,508,360,615	-2.11%
2026-03-11	100.24	100.24	96.46	96.60	95.91	qfq	21,452,490	2,095,663,034	-4.59%
2026-03-10	101.66	105.50	98.91	101.25	100.53	qfq	21,527,844	2,186,130,083	0.67%
2026-03-09	99.10	102.39	95.00	100.58	99.87	qfq	20,131,303	1,982,779,881	-1.45%
2026-03-06	103.22	105.58	99.67	102.06	101.34	qfq	20,393,770	2,103,958,277	0.87%
2026-03-05	98.70	105.65	98.06	101.18	100.46	qfq	24,841,933	2,530,688,076	5.86%
2026-03-04	91.01	99.20	91.01	95.58	94.90	qfq	16,432,822	1,584,170,124	2.67%
2026-03-03	100.06	100.06	92.88	93.09	92.43	qfq	17,641,467	1,684,071,188	-7.24%
2026-03-02	98.35	103.30	98.30	100.36	99.65	qfq	12,609,246	1,266,222,612	-0.29%
2026-02-27	101.42	103.50	100.00	100.65	99.94	qfq	11,607,049	1,175,439,262	-3.11%
2026-02-26	98.82	104.87	98.00	103.88	103.14	qfq	17,848,451	1,815,613,910	1.96%
2026-02-25	100.50	101.98	99.51	101.88	101.16	qfq	13,435,204	1,356,113,536	1.49%
2026-02-24	97.00	102.22	96.00	100.38	99.67	qfq	18,425,259	1,837,623,346	4.74%
2026-02-13	98.00	98.58	95.30	95.84	95.16	qfq	13,002,524	1,259,696,276	-3.29%
2026-02-12	91.88	101.20	91.75	99.10	98.40	qfq	28,242,943	2,745,004,536	9.32%
2026-02-11	92.79	94.70	90.51	90.65	90.01	qfq	10,822,809	997,161,835	-2.32%
2026-02-10	93.11	95.21	92.50	92.80	92.14	qfq	9,042,030	846,796,054	-1.56%
2026-02-09	94.62	96.08	91.18	94.27	93.60	qfq	15,390,394	1,443,591,295	1.58%
2026-02-06	91.72	96.50	90.10	92.80	92.14	qfq	11,940,355	1,122,428,226	-0.28%
2026-02-05	102.00	102.51	92.70	93.06	92.40	qfq	22,233,125	2,130,435,591	-10.35%
2026-02-04	100.00	105.98	99.58	103.80	103.06	qfq	28,593,629	2,933,194,857	5.70%
2026-02-03	93.50	98.78	93.50	98.20	97.50	qfq	19,271,765	1,858,367,557	4.36%
2026-02-02	95.99	99.90	93.66	94.10	93.43	qfq	24,773,961	2,398,426,593	2.82%
2026-01-30	92.08	92.85	86.53	91.52	90.87	qfq	15,676,711	1,409,817,311	-1.59%
2026-01-29	97.31	98.28	92.85	93.00	92.34	qfq	13,778,054	1,311,000,998	-5.38%
2026-01-28	96.60	99.18	94.29	98.29	97.59	qfq	15,567,171	1,504,906,085	0.94%
2026-01-27	96.11	97.82	93.11	97.37	96.68	qfq	13,454,670	1,283,486,686	1.44%
2026-01-26	98.90	100.27	94.80	95.99	95.31	qfq	15,865,143	1,539,985,182	-2.95%
2026-01-23	98.10	101.81	98.10	98.91	98.21	qfq	13,258,335	1,323,545,357	0.28%
2026-01-22	100.71	102.96	98.00	98.63	97.93	qfq	13,190,496	1,309,003,863	-3.04%
2026-01-21	98.90	102.35	97.70	101.72	101.00	qfq	15,981,314	1,598,817,291	-0.07%
2026-01-20	105.00	107.42	101.00	101.79	101.07	qfq	23,117,494	2,394,579,692	-4.19%
2026-01-19	96.00	107.60	96.00	106.24	105.49	qfq	27,137,244	2,832,793,359	8.43%
2026-01-16	101.02	106.00	97.28	97.98	97.29	qfq	28,014,559	2,830,061,497	2.06%
2026-01-15	95.80	99.45	92.38	96.00	95.32	qfq	24,174,240	2,306,326,486	-0.97%
2026-01-14	93.00	102.99	91.28	96.94	96.25	qfq	38,004,660	3,655,239,010	4.29%
2026-01-13	87.00	95.99	83.60	92.95	92.29	qfq	39,134,868	3,505,108,329	5.42%
2026-01-12	88.90	93.38	83.06	88.17	87.54	qfq	27,325,151	2,370,681,636	-0.07%
2026-01-09	85.28	90.28	84.37	88.23	87.60	qfq	18,639,726	1,643,040,826	2.52%
2026-01-08	87.80	89.98	85.89	86.06	85.45	qfq	16,567,544	1,456,459,867	-0.96%
2026-01-07	85.66	89.35	85.53	86.89	86.27	qfq	15,629,476	1,372,821,863	0.64%
2026-01-06	89.48	90.01	85.13	86.34	85.73	qfq	20,872,743	1,815,366,396	-4.09%
2026-01-05	89.50	92.65	89.18	90.02	89.38	qfq	14,182,114	1,283,213,226	-0.35%
2025-12-31	94.35	95.68	90.00	90.34	89.70	qfq	14,256,054	1,315,276,633	-0.78%
2025-12-30	90.56	93.00	87.44	91.05	90.40	qfq	17,000,838	1,528,830,364	-0.14%
2025-12-29	92.86	92.98	89.80	91.18	90.53	qfq	15,615,747	1,419,854,308	-2.44%
2025-12-26	89.50	96.20	87.19	93.46	92.80	qfq	22,835,380	2,106,126,945	3.49%
2025-12-25	88.40	93.69	88.39	90.31	89.67	qfq	16,710,850	1,518,441,299	-0.28%
2025-12-24	87.36	93.22	86.70	90.56	89.92	qfq	22,269,467	2,014,397,607	4.01%
2025-12-23	88.50	90.80	87.00	87.07	86.45	qfq	21,757,882	1,921,369,089	-2.94%
2025-12-22	84.00	94.87	83.83	89.71	89.07	qfq	31,018,712	2,769,237,156	7.85%
2025-12-19	85.00	85.78	82.65	83.18	82.59	qfq	13,816,869	1,160,952,806	1.44%
2025-12-18	84.00	85.17	82.00	82.00	81.42	qfq	21,084,873	1,765,849,916	-7.57%
2025-12-17	80.00	96.00	75.50	88.72	88.09	qfq	32,138,172	2,674,701,139	9.64%
2025-12-16	84.00	84.50	79.59	80.92	80.35	qfq	15,068,840	1,224,555,931	-5.15%
2025-12-15	82.00	86.70	81.42	85.31	84.71	qfq	18,480,895	1,565,256,572	2.41%
2025-12-12	79.98	84.99	79.52	83.30	82.71	qfq	19,384,720	1,597,887,484	5.43%
2025-12-11	85.30	86.94	79.01	79.01	78.45	qfq	18,097,605	1,499,774,472	-5.92%
2025-12-10	82.20	84.87	79.30	83.98	83.38	qfq	17,597,246	1,443,075,286	1.98%
2025-12-09	82.15	84.00	80.44	82.35	81.77	qfq	14,050,778	1,152,177,810	-1.20%
2025-12-08	82.20	84.77	80.65	83.35	82.76	qfq	15,182,523	1,257,583,936	2.86%
2025-12-05	78.50	82.50	77.61	81.03	80.46	qfq	17,535,231	1,416,812,322	3.55%
2025-12-04	76.29	78.66	74.42	78.25	77.70	qfq	11,434,674	872,653,004	0.99%
2025-12-03	78.25	80.00	77.03	77.48	76.93	qfq	9,852,235	769,812,997	-2.04%
2025-12-02	79.82	81.80	78.08	79.09	78.53	qfq	11,818,144	948,484,581	-0.93%
2025-12-01	82.00	83.19	78.80	79.83	79.26	qfq	18,858,210	1,519,418,634	-2.48%
2025-11-28	74.01	83.62	73.47	81.86	81.28	qfq	26,067,698	2,047,075,377	8.86%
2025-11-27	78.10	81.00	74.51	75.20	74.67	qfq	18,723,090	1,464,636,930	-3.69%
2025-11-26	75.90	80.38	74.26	78.08	77.53	qfq	21,388,359	1,652,919,054	1.69%
2025-11-25	73.82	79.15	73.64	76.78	76.24	qfq	20,836,136	1,596,158,114	6.64%
2025-11-24	73.20	73.77	70.31	72.00	71.49	qfq	15,887,076	1,146,974,853	-0.69%
2025-11-21	73.68	77.35	72.44	72.50	71.99	qfq	23,313,471	1,746,554,693	-5.70%
2025-11-20	78.78	79.43	74.85	76.88	76.33	qfq	18,294,514	1,400,637,016	2.71%
2025-11-19	74.87	76.22	74.37	74.85	74.32	qfq	12,776,208	960,290,443	0.24%
2025-11-18	79.01	79.01	73.10	74.67	74.14	qfq	24,898,761	1,870,994,989	-6.66%
2025-11-17	77.50	80.57	76.13	80.00	79.43	qfq	20,360,500	1,594,977,644	3.20%
2025-11-14	77.20	82.35	77.15	77.52	76.97	qfq	29,021,233	2,312,959,866	-2.26%
2025-11-13	79.00	81.54	78.00	79.31	78.75	qfq	26,201,063	2,092,330,759	-0.33%
2025-11-12	82.01	82.78	77.69	79.57	79.01	qfq	33,831,494	2,697,741,052	-5.05%
2025-11-11	91.41	91.99	82.85	83.80	83.21	qfq	37,834,349	3,245,843,689	-7.92%
2025-11-10	92.51	95.26	86.18	91.01	90.36	qfq	38,582,882	3,486,068,658	-1.27%
2025-11-07	87.00	96.50	87.00	92.18	91.53	qfq	37,531,325	3,478,990,188	4.08%
2025-11-06	85.00	91.80	82.78	88.57	87.94	qfq	45,847,589	3,998,219,517	1.47%
2025-11-05	68.71	88.68	68.70	87.29	86.67	qfq	54,308,688	4,419,346,508	18.12%
2025-11-04	75.70	79.88	72.44	73.90	73.38	qfq	31,898,448	2,414,604,823	0.82%
2025-11-03	69.66	76.27	68.89	73.30	72.78	qfq	31,897,083	2,309,112,059	7.04%
2025-10-31	73.26	74.30	68.15	68.48	67.99	qfq	29,739,059	2,092,425,666	-6.52%
2025-10-30	75.60	78.33	73.11	73.26	72.74	qfq	30,420,934	2,292,957,326	-3.10%
2025-10-29	69.82	78.40	68.51	75.60	75.06	qfq	32,385,752	2,396,675,147	11.19%
2025-10-28	67.50	69.30	66.55	67.99	67.51	qfq	22,805,708	1,547,007,664	0.73%
2025-10-27	66.87	68.51	65.71	67.50	67.02	qfq	25,690,849	1,723,787,612	4.44%
2025-10-24	60.33	66.26	60.19	64.63	64.17	qfq	24,883,924	1,567,631,240	8.31%
2025-10-23	61.75	62.00	58.95	59.67	59.25	qfq	18,823,850	1,125,804,500	-4.22%
2025-10-22	64.50	65.40	61.80	62.30	61.86	qfq	18,467,715	1,162,025,464	-5.06%
2025-10-21	63.78	68.46	63.00	65.62	65.15	qfq	27,231,805	1,806,219,705	2.31%
2025-10-20	64.80	67.20	63.21	64.14	63.69	qfq	23,998,952	1,556,666,819	2.10%
2025-10-17	71.83	72.29	62.30	62.82	62.37	qfq	36,376,868	2,375,091,491	-12.32%
2025-10-16	74.73	74.88	66.88	71.65	71.14	qfq	48,476,731	3,458,628,918	3.23%
2025-10-15	57.35	69.41	57.35	69.41	68.92	qfq	38,682,109	2,469,903,841	20.00%
2025-10-14	60.00	64.52	57.53	57.84	57.43	qfq	32,561,397	1,970,666,029	0.85%
2025-10-13	54.98	58.79	54.98	57.35	56.94	qfq	24,217,201	1,387,726,055	-2.42%
2025-10-10	54.96	63.70	54.96	58.77	58.35	qfq	33,960,340	2,018,636,637	6.99%
2025-10-09	53.50	56.58	53.50	54.93	54.54	qfq	16,115,773	893,824,405	3.84%
2025-09-30	53.73	54.34	52.88	52.90	52.52	qfq	8,699,515	464,404,248	-1.27%
2025-09-29	53.69	54.76	53.15	53.58	53.20	qfq	11,464,411	616,740,081	1.25%
2025-09-26	56.00	56.30	52.50	52.92	52.54	qfq	11,127,865	599,174,278	-5.80%
2025-09-25	56.73	57.88	55.50	56.18	55.78	qfq	8,366,792	470,415,238	-0.67%
2025-09-24	55.66	57.17	54.40	56.56	56.16	qfq	13,529,571	757,774,411	0.21%
2025-09-23	58.88	60.86	54.80	56.44	56.04	qfq	15,404,317	881,613,396	-2.49%
2025-09-22	56.76	58.29	55.80	57.88	57.47	qfq	12,270,116	704,985,826	2.05%
2025-09-19	54.42	57.62	54.30	56.72	56.32	qfq	15,485,974	875,363,936	3.30%
2025-09-18	55.06	56.77	53.80	54.91	54.52	qfq	17,249,756	955,205,935	-1.40%
2025-09-17	53.35	56.02	52.72	55.69	55.30	qfq	18,522,957	1,016,758,056	4.64%
2025-09-16	52.19	54.03	51.70	53.22	52.84	qfq	12,967,738	687,055,461	1.41%
2025-09-15	53.00	53.75	51.80	52.48	52.11	qfq	13,520,989	709,740,145	-2.00%
2025-09-12	54.20	56.17	53.53	53.55	53.17	qfq	16,090,576	879,465,044	-1.05%
2025-09-11	52.00	55.22	51.70	54.12	53.74	qfq	15,178,737	815,827,122	4.38%
2025-09-10	51.00	52.86	51.00	51.85	51.48	qfq	12,382,159	645,974,641	1.83%
2025-09-09	50.68	52.50	50.23	50.92	50.56	qfq	15,636,577	803,187,372	0.99%
2025-09-08	55.39	55.50	50.20	50.42	50.06	qfq	24,697,605	1,272,675,886	-9.25%
2025-09-05	52.00	55.66	51.41	55.56	55.17	qfq	23,058,945	1,232,352,243	6.64%
2025-09-04	55.70	56.32	50.41	52.10	51.73	qfq	20,983,603	1,112,155,106	-4.75%
2025-09-03	53.95	55.88	53.93	54.70	54.31	qfq	13,596,712	746,494,887	1.45%
2025-09-02	57.30	58.97	53.58	53.92	53.54	qfq	24,202,566	1,347,822,304	-6.87%
2025-09-01	60.47	60.99	56.08	57.90	57.49	qfq	21,519,897	1,241,446,056	-3.56%
2025-08-29	60.00	62.35	59.03	60.04	59.61	qfq	17,236,777	1,036,970,970	2.02%
2025-08-28	55.50	59.17	55.50	58.85	58.43	qfq	17,203,389	986,648,632	5.96%
2025-08-27	57.33	60.60	55.54	55.54	55.15	qfq	19,409,363	1,123,877,642	-3.93%
2025-08-26	56.97	59.56	56.10	57.81	57.40	qfq	16,337,510	951,834,810	2.85%
2025-08-25	54.16	58.08	54.16	56.21	55.81	qfq	24,291,472	1,358,794,882	7.85%
2025-08-22	51.55	53.20	51.20	52.12	51.75	qfq	12,730,793	661,995,659	1.40%
2025-08-21	55.00	55.59	51.01	51.40	51.04	qfq	18,199,417	952,689,365	-5.69%
2025-08-20	53.18	55.18	51.51	54.50	54.11	qfq	14,513,695	781,793,649	-0.15%
2025-08-19	54.67	56.23	53.36	54.58	54.19	qfq	21,015,189	1,147,446,268	0.52%
2025-08-18	54.50	56.50	52.77	54.30	53.91	qfq	29,053,923	1,582,200,703	4.62%
2025-08-15	46.48	53.10	46.37	51.90	51.53	qfq	26,358,023	1,330,649,051	11.33%
2025-08-14	46.72	47.40	45.62	46.62	46.29	qfq	17,875,315	830,116,641	-1.21%
2025-08-13	45.08	47.95	45.08	47.19	46.86	qfq	17,322,937	803,216,416	3.22%
2025-08-12	47.38	48.50	45.20	45.72	45.40	qfq	21,196,623	984,796,633	-0.09%
2025-08-11	43.62	47.10	43.62	45.76	45.44	qfq	20,968,071	952,471,016	6.44%
2025-08-08	42.55	44.30	42.39	42.99	42.69	qfq	12,767,972	552,670,559	0.49%
2025-08-07	43.86	44.00	42.09	42.78	42.48	qfq	17,488,480	749,443,088	-3.41%
2025-08-06	42.36	45.00	41.80	44.29	43.98	qfq	23,612,461	1,029,000,818	5.30%
2025-08-05	42.37	42.72	41.67	42.06	41.76	qfq	15,162,130	637,743,541	-0.24%
2025-08-04	42.49	43.00	41.30	42.16	41.86	qfq	30,429,870	1,287,085,243	4.07%
2025-08-01	37.80	41.50	37.70	40.51	40.22	qfq	31,503,964	1,264,296,666	6.89%
2025-07-31	37.49	38.31	37.03	37.90	37.63	qfq	12,130,351	459,059,256	1.07%
2025-07-30	37.99	37.99	37.30	37.50	37.23	qfq	9,484,690	356,973,246	-1.88%
2025-07-29	37.86	38.31	36.80	38.22	37.95	qfq	14,062,129	527,896,264	1.22%
2025-07-28	38.20	38.20	37.38	37.76	37.49	qfq	12,202,392	460,060,834	-0.53%
2025-07-25	40.00	40.00	37.90	37.96	37.69	qfq	23,716,044	910,708,729	-5.99%
2025-07-24	37.03	40.97	36.87	40.38	40.09	qfq	33,230,448	1,315,750,734	8.34%
2025-07-23	39.98	40.39	37.20	37.27	37.01	qfq	21,506,034	827,117,872	-3.19%
2025-07-22	39.11	39.34	38.15	38.50	38.23	qfq	17,587,353	680,154,195	-1.03%
2025-07-21	37.60	38.96	37.25	38.90	38.62	qfq	22,964,988	879,124,575	6.05%
2025-07-18	36.46	36.97	36.05	36.68	36.42	qfq	13,869,956	507,871,371	1.89%
2025-07-17	35.64	36.12	35.29	36.00	35.74	qfq	8,465,801	302,702,936	0.76%
2025-07-16	34.83	36.36	34.82	35.73	35.48	qfq	10,879,365	388,883,235	2.61%
2025-07-15	35.28	35.73	34.80	34.82	34.57	qfq	8,758,659	308,287,012	-1.58%
2025-07-14	34.98	35.69	34.84	35.38	35.13	qfq	7,827,808	276,387,356	1.84%
2025-07-11	34.68	34.86	34.19	34.74	34.49	qfq	6,378,397	220,271,462	0.14%
2025-07-10	34.68	35.50	34.56	34.69	34.44	qfq	8,101,962	282,784,175	-0.40%
2025-07-09	34.69	35.65	34.69	34.83	34.58	qfq	10,623,760	372,712,350	-0.66%
2025-07-08	33.55	35.58	33.41	35.06	34.81	qfq	14,788,353	512,030,017	4.25%
2025-07-07	33.24	33.79	32.90	33.63	33.39	qfq	6,685,712	222,311,551	0.93%
2025-07-04	33.04	33.99	32.93	33.32	33.08	qfq	8,525,043	285,606,629	0.73%
2025-07-03	33.15	33.45	32.91	33.08	32.85	qfq	4,557,602	150,825,412	-0.60%
2025-07-02	33.50	33.79	32.97	33.28	33.04	qfq	4,871,389	161,717,575	-0.80%
2025-07-01	33.25	33.80	32.90	33.55	33.31	qfq	7,185,528	239,025,919	0.30%
2025-06-30	32.83	33.80	32.82	33.45	33.21	qfq	8,424,804	280,952,517	1.43%
2025-06-27	32.45	33.46	32.22	32.98	32.75	qfq	10,507,971	346,998,849	1.63%
2025-06-26	32.95	33.28	32.41	32.45	32.22	qfq	6,194,716	202,833,643	-1.49%
2025-06-25	32.60	33.15	32.44	32.94	32.71	qfq	8,103,988	266,400,973	1.35%
2025-06-24	31.76	32.79	31.58	32.50	32.27	qfq	8,048,734	260,224,981	3.21%
2025-06-23	31.13	31.69	31.04	31.49	31.27	qfq	3,766,313	118,612,534	0.38%
2025-06-20	31.41	32.08	31.20	31.37	31.15	qfq	4,855,728	153,056,302	-0.48%
2025-06-19	32.02	32.46	31.38	31.52	31.30	qfq	5,341,245	169,949,949	-1.81%
2025-06-18	32.20	32.40	31.65	32.10	31.87	qfq	4,858,130	155,341,698	-0.28%
2025-06-17	32.76	32.76	32.01	32.19	31.96	qfq	5,190,881	167,344,817	-0.86%
2025-06-16	31.21	32.99	31.21	32.47	32.24	qfq	11,194,015	364,521,269	2.92%
2025-06-13	32.00	32.48	31.00	31.55	31.33	qfq	12,685,038	399,394,161	-1.81%
2025-06-12	32.37	32.72	32.06	32.13	31.90	qfq	6,840,590	221,176,236	-1.14%
2025-06-11	32.45	32.84	32.22	32.50	32.27	qfq	5,999,321	195,177,079	0.53%
2025-06-10	33.05	33.24	31.95	32.33	32.10	qfq	6,789,857	220,197,030	-2.03%
2025-06-09	32.86	33.35	32.60	33.00	32.77	qfq	6,605,251	217,914,201	1.07%
2025-06-06	32.61	33.40	32.44	32.65	32.42	qfq	5,731,552	187,426,335	-0.49%
2025-06-05	31.63	33.11	31.19	32.81	32.58	qfq	12,737,277	410,188,213	4.59%
2025-06-04	30.88	31.78	30.88	31.37	31.15	qfq	6,213,744	195,446,869	1.69%
2025-06-03	30.81	31.27	30.78	30.85	30.63	qfq	3,975,071	123,002,957	-0.80%
2025-05-30	31.13	31.30	30.97	31.10	30.88	qfq	4,891,766	152,133,262	-1.43%
2025-05-29	30.86	31.56	30.70	31.55	31.33	qfq	6,892,722	215,853,168	2.87%
2025-05-28	31.45	31.60	30.46	30.67	30.45	qfq	7,870,589	243,082,064	-2.88%
2025-05-27	32.25	32.29	31.35	31.58	31.36	qfq	5,770,591	182,761,774	-2.26%
2025-05-26	32.00	32.48	31.63	32.31	32.08	qfq	5,881,119	188,042,076	1.70%
2025-05-23	31.93	32.42	31.13	31.77	31.54	qfq	6,664,653	212,178,073	-1.61%
2025-05-22	32.46	33.66	32.24	32.29	31.56	qfq	7,303,129	239,589,816	-1.01%
2025-05-21	33.18	33.26	32.58	32.62	31.89	qfq	5,020,638	164,610,662	-1.42%
2025-05-20	32.49	33.13	32.41	33.09	32.34	qfq	5,378,025	176,972,366	1.44%
2025-05-19	32.78	32.91	32.17	32.62	31.89	qfq	5,091,164	165,353,930	-0.67%
2025-05-16	33.03	33.38	32.81	32.84	32.10	qfq	6,709,968	221,822,787	-1.05%
2025-05-15	34.16	34.16	33.10	33.19	32.44	qfq	9,208,039	308,254,822	-3.24%
2025-05-14	34.22	34.80	33.86	34.30	33.53	qfq	14,587,423	502,148,749	0.53%
2025-05-13	34.45	34.80	33.95	34.12	33.35	qfq	21,684,783	745,157,362	2.74%
2025-05-12	32.91	33.46	32.70	33.21	32.46	qfq	11,469,157	379,625,304	3.10%
2025-05-09	33.48	33.48	32.07	32.21	31.48	qfq	12,635,586	410,621,498	-3.82%
2025-05-08	32.89	33.56	32.83	33.49	32.74	qfq	9,097,729	302,454,393	1.27%
2025-05-07	33.54	33.93	32.51	33.07	32.32	qfq	12,141,929	401,125,227	1.07%
2025-05-06	32.19	32.78	32.18	32.72	31.98	qfq	10,182,541	331,572,649	2.63%
2025-04-30	31.00	32.06	30.67	31.88	31.16	qfq	10,752,625	339,081,889	2.57%
2025-04-29	30.85	31.39	30.53	31.08	30.38	qfq	6,580,321	204,526,538	0.55%
2025-04-28	31.31	31.87	30.82	30.91	30.21	qfq	7,195,651	224,671,382	-0.64%
2025-04-25	31.00	31.58	30.82	31.11	30.41	qfq	8,598,155	268,732,258	0.97%
2025-04-24	31.50	31.69	30.68	30.81	30.12	qfq	11,048,454	343,541,749	-2.93%
2025-04-23	30.82	32.32	30.81	31.74	31.02	qfq	15,997,367	504,320,486	4.41%
2025-04-22	31.01	31.24	30.36	30.40	29.72	qfq	9,235,745	283,923,174	-2.53%
2025-04-21	30.73	31.23	30.36	31.19	30.49	qfq	7,359,821	227,952,820	1.60%
2025-04-18	30.68	30.94	30.30	30.70	30.01	qfq	6,470,979	198,154,437	0.46%
2025-04-17	30.08	31.11	30.00	30.56	29.87	qfq	9,584,283	293,445,542	-0.20%
2025-04-16	31.75	31.87	30.10	30.62	29.93	qfq	18,649,562	574,503,310	-4.55%
2025-04-15	32.35	32.58	31.85	32.08	31.36	qfq	7,760,802	249,242,749	-1.17%
2025-04-14	32.69	33.38	31.88	32.46	31.73	qfq	15,352,445	499,210,200	2.40%
2025-04-11	31.24	32.15	30.61	31.70	30.99	qfq	15,953,077	500,232,197	1.41%
2025-04-10	32.50	32.56	30.88	31.26	30.56	qfq	18,474,024	587,254,751	4.93%
2025-04-09	29.50	30.60	27.00	29.79	29.12	qfq	18,381,286	537,111,622	-1.46%
2025-04-08	30.69	31.90	29.62	30.23	29.55	qfq	17,058,470	521,119,595	-0.95%
2025-04-07	34.01	34.49	30.52	30.52	29.83	qfq	17,705,460	567,729,330	-20.00%
2025-04-03	39.98	39.98	37.91	38.15	37.29	qfq	13,095,860	508,286,668	-6.13%
2025-04-02	40.40	41.18	40.06	40.64	39.72	qfq	5,006,625	203,519,666	0.94%
2025-04-01	39.91	40.49	39.85	40.26	39.35	qfq	5,753,281	231,681,280	1.31%
2025-03-31	39.98	40.29	38.66	39.74	38.84	qfq	10,525,890	413,677,971	-1.05%
2025-03-28	40.29	40.95	40.16	40.16	39.26	qfq	4,684,779	189,537,582	-0.30%
2025-03-27	41.26	41.26	40.20	40.28	39.37	qfq	9,208,730	374,129,470	-2.89%
2025-03-26	41.40	42.18	41.34	41.48	40.55	qfq	5,542,724	231,253,645	-0.31%
2025-03-25	43.02	43.80	41.30	41.61	40.67	qfq	11,303,053	480,228,028	-4.23%
2025-03-24	42.47	43.51	41.80	43.45	42.47	qfq	10,643,349	454,165,337	1.57%
2025-03-21	42.40	43.09	41.80	42.78	41.82	qfq	10,586,488	449,009,570	0.23%
2025-03-20	44.35	44.93	42.67	42.68	41.72	qfq	16,047,490	698,446,390	-4.15%
2025-03-19	44.30	45.18	43.88	44.53	43.53	qfq	9,031,203	400,799,234	-0.80%
2025-03-18	45.55	47.30	44.31	44.89	43.88	qfq	16,606,328	760,798,471	-2.20%
2025-03-17	46.49	46.99	45.06	45.90	44.87	qfq	16,332,960	749,895,823	-1.08%
2025-03-14	43.21	47.74	42.56	46.40	45.35	qfq	25,575,246	1,171,031,773	6.42%
2025-03-13	44.88	45.50	43.08	43.60	42.62	qfq	17,803,349	786,623,425	-2.92%
2025-03-12	43.95	46.39	43.00	44.91	43.90	qfq	26,948,471	1,206,984,561	3.62%
2025-03-11	41.55	43.58	41.19	43.34	42.36	qfq	19,408,957	824,591,802	1.83%
2025-03-10	41.68	43.18	41.06	42.56	41.60	qfq	21,332,582	901,783,028	4.19%
2025-03-07	41.33	41.76	40.44	40.85	39.93	qfq	13,056,993	534,735,820	-2.20%
2025-03-06	40.88	42.80	40.80	41.77	40.83	qfq	21,292,661	890,290,904	4.40%
2025-03-05	39.45	40.05	38.92	40.01	39.11	qfq	11,289,862	446,486,138	2.41%
2025-03-04	38.69	39.33	38.26	39.07	38.19	qfq	13,242,905	513,678,200	-1.01%
2025-03-03	40.75	40.98	39.02	39.47	38.58	qfq	14,603,736	580,605,533	-3.26%
2025-02-28	43.48	43.48	40.50	40.80	39.88	qfq	23,179,262	960,381,764	-7.21%
2025-02-27	43.61	44.57	42.52	43.97	42.98	qfq	23,857,149	1,039,535,920	1.74%
2025-02-26	42.05	44.27	40.83	43.22	42.25	qfq	25,963,897	1,104,927,398	1.77%
2025-02-25	41.40	43.88	41.40	42.47	41.51	qfq	24,833,332	1,059,323,786	-3.81%
2025-02-24	42.86	44.20	41.01	44.15	43.16	qfq	38,329,517	1,630,478,406	4.94%
2025-02-21	40.23	43.22	39.70	42.07	41.12	qfq	37,665,776	1,562,299,502	8.09%
2025-02-20	40.50	40.50	38.81	38.92	38.04	qfq	22,688,239	889,956,111	-3.78%
2025-02-19	40.00	41.25	39.70	40.45	39.54	qfq	21,283,536	861,060,395	-0.15%
2025-02-18	42.30	43.52	39.91	40.51	39.60	qfq	28,608,610	1,191,676,078	-2.50%
2025-02-17	39.87	41.98	38.98	41.55	40.61	qfq	28,782,204	1,174,297,652	6.37%
2025-02-14	37.26	39.69	37.24	39.06	38.18	qfq	24,508,806	944,644,708	4.47%
2025-02-13	38.97	39.29	36.72	37.39	36.55	qfq	23,697,160	893,322,057	-4.01%
2025-02-12	37.28	39.78	37.12	38.95	38.07	qfq	23,152,162	895,598,805	5.33%
2025-02-11	37.02	38.17	36.67	36.98	36.15	qfq	18,671,335	696,738,126	0.87%
2025-02-10	36.90	37.00	35.41	36.66	35.83	qfq	18,491,211	670,460,739	-0.49%
2025-02-07	36.35	37.62	36.08	36.84	36.01	qfq	23,417,530	863,262,057	1.52%
2025-02-06	35.56	36.50	34.63	36.29	35.47	qfq	22,554,312	803,627,650	4.04%
2025-02-05	38.39	38.88	34.81	34.88	34.09	qfq	28,379,116	1,017,271,261	-12.14%
2025-01-27	42.55	42.64	39.70	39.70	38.81	qfq	19,833,527	812,370,382	-8.57%
2025-01-24	42.61	44.99	42.61	43.42	42.44	qfq	22,894,753	1,005,210,811	1.45%
2025-01-23	45.51	46.00	42.68	42.80	41.84	qfq	21,600,233	953,374,962	-4.25%
2025-01-22	44.50	46.28	43.72	44.70	43.69	qfq	26,902,921	1,203,757,931	4.46%
2025-01-21	42.26	43.60	41.79	42.79	41.83	qfq	17,733,802	757,594,446	1.81%
2025-01-20	40.89	44.38	40.89	42.03	41.08	qfq	26,834,752	1,142,583,807	5.47%
2025-01-17	40.10	40.26	38.50	39.85	38.95	qfq	14,493,765	570,457,864	-1.92%
2025-01-16	40.29	40.89	39.40	40.63	39.71	qfq	15,904,410	640,008,724	2.03%
2025-01-15	41.27	41.56	39.62	39.82	38.92	qfq	16,790,271	677,612,406	-4.46%
2025-01-14	39.33	41.76	39.18	41.68	40.74	qfq	22,780,862	922,188,139	8.57%
2025-01-13	36.89	39.30	36.69	38.39	37.53	qfq	18,697,194	713,199,699	2.51%
2025-01-10	39.99	40.20	37.39	37.45	36.61	qfq	20,989,605	814,419,387	-6.98%
2025-01-09	40.70	42.39	40.16	40.26	39.35	qfq	21,762,769	895,127,718	-3.13%
2025-01-08	40.62	41.84	39.30	41.56	40.62	qfq	26,551,753	1,075,941,930	-1.33%
2025-01-07	38.68	42.40	38.15	42.12	41.17	qfq	35,226,617	1,417,718,397	6.61%
2025-01-06	37.68	40.25	36.88	39.51	38.62	qfq	33,359,571	1,279,639,399	6.78%
2025-01-03	38.80	39.20	36.88	37.00	36.17	qfq	24,165,103	917,564,315	-4.52%
2025-01-02	40.80	41.50	38.28	38.75	37.88	qfq	33,886,580	1,335,941,402	-6.45%
2024-12-31	43.46	43.90	41.08	41.42	40.49	qfq	30,601,965	1,300,500,962	-2.31%
2024-12-30	45.00	45.69	42.38	42.40	41.44	qfq	30,291,351	1,335,073,365	-3.02%
2024-12-27	45.88	46.55	43.20	43.72	42.73	qfq	44,470,949	2,000,356,004	0.67%
2024-12-26	40.38	44.40	40.33	43.43	42.45	qfq	36,165,321	1,538,790,339	5.93%
2024-12-25	40.55	42.99	39.74	41.00	40.08	qfq	35,790,872	1,471,348,387	2.50%
2024-12-24	39.50	40.49	37.57	40.00	39.10	qfq	37,913,531	1,484,526,704	4.44%
2024-12-23	39.00	41.99	37.88	38.30	37.44	qfq	47,210,980	1,850,374,450	3.85%
2024-12-20	36.50	37.22	35.95	36.88	36.05	qfq	33,351,503	1,217,114,982	0.03%
2024-12-19	32.79	38.70	32.27	36.87	36.04	qfq	49,271,742	1,771,554,477	14.33%
2024-12-18	32.44	33.10	32.11	32.25	31.52	qfq	7,802,916	254,648,816	0.62%
2024-12-17	31.87	32.15	31.63	32.05	31.33	qfq	4,560,122	145,483,486	0.38%
2024-12-16	32.02	32.63	31.81	31.93	31.21	qfq	5,782,354	185,595,777	-0.28%
2024-12-13	32.33	32.79	31.97	32.02	31.30	qfq	8,112,695	261,712,332	-1.20%
2024-12-12	32.70	32.82	31.91	32.41	31.68	qfq	7,716,271	248,491,513	-0.43%
2024-12-11	31.98	32.88	31.91	32.55	31.82	qfq	7,218,443	235,082,903	1.37%
2024-12-10	32.90	32.99	32.04	32.11	31.39	qfq	7,236,844	235,351,357	0.69%
2024-12-09	32.78	32.84	31.85	31.89	31.17	qfq	7,525,723	242,445,714	-2.95%
2024-12-06	32.90	33.18	32.05	32.86	32.12	qfq	7,824,128	255,086,883	-0.12%
2024-12-05	32.49	33.29	32.32	32.90	32.16	qfq	5,908,243	194,763,392	0.67%
2024-12-04	33.97	34.00	32.51	32.68	31.94	qfq	10,763,681	355,865,056	-3.71%
2024-12-03	35.48	35.63	33.77	33.94	33.18	qfq	16,139,534	554,777,008	-4.07%
2024-12-02	32.57	35.66	32.43	35.38	34.58	qfq	20,451,049	709,228,479	10.18%
2024-11-29	31.66	32.39	31.40	32.11	31.39	qfq	5,199,683	166,421,055	1.42%
2024-11-28	32.59	32.67	31.66	31.66	30.95	qfq	6,344,562	202,975,661	-2.73%
2024-11-27	31.62	32.55	31.20	32.55	31.82	qfq	4,642,230	148,210,990	2.17%
2024-11-26	31.80	32.41	31.50	31.86	31.14	qfq	3,782,524	121,058,331	0.19%
2024-11-25	32.50	32.74	31.05	31.80	31.08	qfq	6,947,089	219,422,386	-2.33%
2024-11-22	33.90	34.07	32.56	32.56	31.83	qfq	6,767,253	226,195,889	-4.04%
2024-11-21	34.66	34.96	33.66	33.93	33.17	qfq	9,658,843	329,100,296	-2.78%
2024-11-20	35.00	35.21	34.55	34.90	34.11	qfq	6,821,562	237,672,696	-0.65%
2024-11-19	34.90	35.19	34.37	35.13	34.34	qfq	5,032,197	175,204,275	1.30%
2024-11-18	35.88	35.98	34.30	34.68	33.90	qfq	7,465,781	260,103,192	-2.34%
2024-11-15	36.60	36.99	35.51	35.51	34.71	qfq	7,574,026	273,736,186	-3.66%
2024-11-14	38.48	38.61	36.69	36.86	36.03	qfq	10,667,551	399,828,039	-3.46%
2024-11-13	37.27	38.55	37.16	38.18	37.32	qfq	10,047,626	380,437,227	1.81%
2024-11-12	37.90	38.29	37.22	37.50	36.66	qfq	10,523,275	397,049,759	-0.69%
2024-11-11	36.91	38.16	36.55	37.76	36.91	qfq	11,928,470	449,265,043	2.41%
2024-11-08	37.39	38.28	36.74	36.87	36.04	qfq	10,336,674	387,280,524	-0.67%
2024-11-07	36.64	37.37	35.58	37.12	36.28	qfq	13,267,333	486,209,720	0.22%
2024-11-06	39.00	39.93	36.85	37.04	36.21	qfq	20,820,280	795,994,296	-6.28%
2024-11-05	38.50	39.97	37.88	39.52	38.63	qfq	17,060,182	664,744,980	4.03%
2024-11-04	35.30	38.79	35.30	37.99	37.13	qfq	19,192,773	722,752,512	9.07%
2024-11-01	34.44	35.89	34.24	34.83	34.05	qfq	10,735,022	375,890,427	0.06%
2024-10-31	34.78	35.27	33.68	34.81	34.03	qfq	10,883,030	375,148,275	0.32%
2024-10-30	34.81	35.44	34.18	34.70	33.92	qfq	8,624,554	299,984,666	-1.17%
2024-10-29	35.81	36.93	34.88	35.11	34.32	qfq	14,391,913	516,287,444	-1.63%
2024-10-28	35.77	36.06	34.61	35.69	34.89	qfq	11,324,558	399,427,794	-0.03%
2024-10-25	33.70	36.97	33.66	35.70	34.90	qfq	19,346,345	690,153,539	5.59%
2024-10-24	34.58	34.95	33.68	33.81	33.05	qfq	8,530,199	291,012,876	-2.73%
2024-10-23	35.40	35.80	34.71	34.76	33.98	qfq	10,387,873	364,924,408	-2.19%
2024-10-22	34.98	36.35	34.90	35.54	34.74	qfq	18,233,741	647,652,799	-2.55%
2024-10-21	35.36	36.51	33.44	36.47	35.65	qfq	19,121,577	658,104,824	3.31%
2024-10-18	33.44	36.39	33.12	35.30	34.50	qfq	15,334,995	535,522,964	4.65%
2024-10-17	32.99	33.97	32.78	33.73	32.97	qfq	9,419,272	316,143,759	2.96%
2024-10-16	32.33	33.33	32.00	32.76	32.02	qfq	8,269,092	269,702,225	-1.33%
2024-10-15	33.93	34.19	33.08	33.20	32.45	qfq	10,233,364	343,608,620	-3.18%
2024-10-14	31.99	34.58	31.81	34.29	33.52	qfq	18,191,781	607,902,930	8.31%
2024-10-11	33.23	33.50	31.11	31.66	30.95	qfq	14,583,169	471,095,514	-4.98%
2024-10-10	35.00	35.70	32.97	33.32	32.57	qfq	17,326,924	596,021,841	-3.42%
2024-10-09	38.96	39.00	34.12	34.50	33.72	qfq	23,807,928	870,668,536	-15.85%
2024-10-08	41.92	43.00	37.01	41.00	40.08	qfq	32,071,920	1,276,469,636	11.17%
2024-09-30	34.06	38.20	33.00	36.88	36.05	qfq	35,331,858	1,240,710,775	12.78%
2024-09-27	30.22	34.50	30.22	32.70	31.96	qfq	13,063,131	415,237,601	9.95%
2024-09-26	29.90	29.96	28.03	29.74	29.07	qfq	17,015,037	490,839,191	-0.54%
2024-09-25	30.48	31.28	29.73	29.90	29.23	qfq	10,382,260	317,212,762	-0.33%
2024-09-24	29.16	30.13	28.02	30.00	29.32	qfq	8,247,362	240,812,558	3.81%
2024-09-23	29.00	30.33	28.84	28.90	28.25	qfq	5,376,767	158,107,654	-0.65%
2024-09-20	30.20	30.57	28.53	29.09	28.43	qfq	7,654,894	222,419,181	-4.72%
2024-09-19	29.64	31.36	29.64	30.53	29.84	qfq	8,134,416	248,980,167	3.32%
2024-09-18	29.65	30.01	28.65	29.55	28.88	qfq	5,733,655	168,946,180	2.14%
2024-09-13	30.40	30.43	28.82	28.93	28.28	qfq	8,590,901	250,696,199	-4.87%
2024-09-12	31.40	31.97	30.29	30.41	29.72	qfq	8,693,110	269,956,720	-0.94%
2024-09-11	28.44	31.38	28.12	30.70	30.01	qfq	11,099,400	335,766,225	7.87%
2024-09-10	29.70	29.78	28.11	28.46	27.82	qfq	7,051,639	201,263,338	-2.97%
2024-09-09	30.81	30.98	29.01	29.33	28.67	qfq	8,723,296	257,247,133	-4.93%
2024-09-06	31.93	32.57	30.69	30.85	30.15	qfq	4,704,291	146,666,177	-3.74%
2024-09-05	31.95	32.90	31.50	32.05	31.33	qfq	6,295,117	202,443,244	0.03%
2024-09-04	30.70	32.28	30.00	32.04	31.32	qfq	8,962,169	281,631,195	3.69%
2024-09-03	29.60	31.08	29.23	30.90	30.20	qfq	10,212,573	310,089,461	4.64%
2024-09-02	31.54	32.44	29.40	29.53	28.86	qfq	9,659,538	291,968,090	-6.02%
2024-08-30	31.00	32.38	30.35	31.42	30.71	qfq	7,642,754	241,754,285	1.78%
2024-08-29	29.40	31.73	28.85	30.87	30.17	qfq	7,594,423	233,522,755	5.83%
2024-08-28	29.51	29.79	29.11	29.17	28.51	qfq	4,212,175	123,970,260	-0.78%
2024-08-27	30.54	30.54	29.24	29.40	28.74	qfq	6,049,106	179,529,989	-3.61%
2024-08-26	31.31	31.49	30.41	30.50	29.81	qfq	6,301,344	193,569,179	-2.59%
2024-08-23	32.36	33.08	31.11	31.31	30.60	qfq	7,673,313	242,517,473	-3.27%
2024-08-22	32.92	33.20	32.20	32.37	31.64	qfq	4,470,060	145,421,495	-1.04%
2024-08-21	33.43	33.74	32.48	32.71	31.97	qfq	6,332,958	207,961,957	-2.88%
2024-08-20	34.56	34.61	33.00	33.68	32.92	qfq	5,604,909	187,916,787	-1.98%
2024-08-19	34.21	35.32	34.18	34.36	33.59	qfq	4,799,991	166,072,787	0.61%
2024-08-16	35.13	35.49	34.10	34.15	33.38	qfq	5,740,155	197,837,209	-3.67%
2024-08-15	34.95	36.30	34.73	35.45	34.65	qfq	5,402,270	191,798,349	0.94%
2024-08-14	36.54	36.65	34.80	35.12	34.33	qfq	8,009,916	282,825,454	-2.98%
2024-08-13	36.75	37.00	34.50	36.20	35.38	qfq	15,099,765	535,696,120	-1.82%
2024-08-12	40.98	41.20	35.63	36.87	36.04	qfq	17,908,543	667,469,832	-10.51%
2024-08-09	40.25	42.09	40.22	41.20	40.27	qfq	7,110,800	293,520,861	2.56%
2024-08-08	39.10	40.60	38.40	40.17	39.26	qfq	6,067,362	241,499,417	2.74%
2024-08-07	37.10	39.87	37.00	39.10	38.22	qfq	6,660,072	258,608,535	4.04%
2024-08-06	37.00	37.98	36.01	37.58	36.73	qfq	8,289,968	304,634,643	1.79%
2024-08-05	37.98	38.31	36.75	36.92	36.09	qfq	6,233,161	234,131,236	-4.03%
2024-08-02	39.57	39.79	38.04	38.47	37.60	qfq	5,770,966	223,782,675	-2.90%
2024-08-01	40.85	41.56	39.45	39.62	38.73	qfq	5,656,223	228,550,239	-1.91%
2024-07-31	39.41	40.97	38.13	40.39	39.48	qfq	5,263,198	210,644,401	3.04%
2024-07-30	39.33	39.66	38.70	39.20	38.32	qfq	2,833,785	111,060,468	-0.78%
2024-07-29	41.44	41.44	38.74	39.51	38.62	qfq	5,558,665	219,775,409	-3.23%
2024-07-26	39.20	41.60	39.20	40.83	39.91	qfq	5,559,137	225,195,169	3.58%
2024-07-25	38.68	39.66	37.58	39.42	38.53	qfq	4,812,553	187,365,134	1.76%
2024-07-24	39.50	39.85	38.57	38.74	37.87	qfq	4,702,615	184,247,501	-1.95%
2024-07-23	41.86	42.27	39.45	39.51	38.62	qfq	5,655,752	227,890,806	-5.61%
2024-07-22	41.44	43.50	41.23	41.86	40.92	qfq	6,528,027	274,951,058	0.17%
2024-07-19	39.99	41.99	39.37	41.79	40.85	qfq	6,294,691	259,676,467	3.98%
2024-07-18	40.10	41.14	39.95	40.19	39.28	qfq	5,670,850	229,509,607	-0.96%
2024-07-17	40.44	41.01	39.22	40.58	39.67	qfq	7,817,895	314,157,404	1.60%
2024-07-16	40.98	41.20	39.22	39.94	39.04	qfq	7,962,719	316,540,669	-2.35%
2024-07-15	42.40	42.80	40.51	40.90	39.98	qfq	11,196,452	461,195,212	-5.04%
2024-07-12	42.69	43.94	42.42	43.07	42.10	qfq	7,820,316	337,086,397	1.20%
2024-07-11	45.41	45.50	42.34	42.56	41.60	qfq	11,724,473	504,309,192	-4.77%
2024-07-10	47.64	47.64	43.06	44.69	43.68	qfq	8,924,495	399,884,762	-3.83%
2024-07-09	46.04	46.72	44.98	46.47	45.42	qfq	4,717,190	216,612,184	-0.47%
2024-07-08	46.25	47.37	44.96	46.69	45.64	qfq	5,008,622	233,120,183	1.26%
2024-07-05	44.99	46.51	43.54	46.11	45.07	qfq	5,892,336	267,216,521	1.81%
2024-07-04	44.00	46.68	44.00	45.29	44.27	qfq	6,929,721	316,083,970	3.05%
2024-07-03	46.15	46.15	43.36	43.95	42.96	qfq	8,754,385	387,503,882	-4.66%
2024-07-02	47.57	47.57	45.73	46.10	45.06	qfq	7,845,301	363,287,514	-2.91%
2024-07-01	52.00	52.29	45.21	47.48	46.41	qfq	13,044,362	617,702,994	-8.95%
2024-06-28	50.47	52.96	50.47	52.15	50.98	qfq	6,187,845	320,393,620	3.12%
2024-06-27	51.15	51.54	49.80	50.57	49.43	qfq	3,672,438	185,642,793	-1.81%
2024-06-26	52.62	52.88	50.92	51.50	50.34	qfq	4,150,731	213,511,752	-1.45%
2024-06-25	53.81	54.20	51.30	52.26	51.08	qfq	5,734,555	300,380,483	-3.38%
2024-06-24	53.98	55.44	53.40	54.09	52.87	qfq	2,893,576	158,238,256	-0.50%
2024-06-21	54.73	55.00	52.44	54.36	53.14	qfq	7,123,948	381,767,857	-0.97%
2024-06-20	57.19	57.31	54.66	54.89	53.65	qfq	5,545,373	308,311,158	-4.04%
2024-06-19	58.23	58.23	56.56	57.20	55.91	qfq	3,140,921	179,727,470	-2.37%
2024-06-18	58.50	58.85	56.80	58.59	57.27	qfq	4,999,216	289,911,883	0.53%
2024-06-17	56.00	59.10	55.67	58.28	56.97	qfq	6,850,409	398,688,856	3.48%
2024-06-14	53.55	56.80	53.55	56.32	55.05	qfq	7,191,441	401,573,481	2.44%
2024-06-13	53.00	56.18	52.86	54.98	53.30	qfq	6,491,180	356,920,308	3.66%
2024-06-12	54.88	54.88	52.80	53.04	51.42	qfq	4,027,662	215,296,947	-2.70%
2024-06-11	53.00	54.69	52.52	54.51	52.85	qfq	5,931,580	319,219,267	3.00%
2024-06-07	56.10	56.10	51.60	52.92	51.30	qfq	11,145,231	592,080,742	-5.18%
2024-06-06	55.94	57.00	55.00	55.81	54.11	qfq	5,941,376	331,718,389	-0.13%
2024-06-05	57.71	58.00	55.80	55.88	54.17	qfq	6,047,979	341,711,264	-3.49%
2024-06-04	57.65	58.57	56.10	57.90	56.13	qfq	6,548,724	374,951,346	-0.34%
2024-06-03	58.58	59.01	57.06	58.10	56.33	qfq	5,383,435	312,376,706	0.16%
2024-05-31	60.48	60.48	57.41	58.01	56.24	qfq	10,069,922	587,923,797	-4.23%
2024-05-30	61.40	61.40	58.87	60.57	58.72	qfq	4,364,592	262,372,198	-0.72%
2024-05-29	61.80	62.28	60.44	61.01	59.15	qfq	4,397,963	269,581,768	-2.35%
2024-05-28	61.20	64.58	60.06	62.48	60.57	qfq	7,170,879	446,636,614	0.77%
2024-05-27	59.60	63.33	58.64	62.00	60.11	qfq	7,886,933	483,816,243	4.06%
2024-05-24	56.80	60.69	56.80	59.58	57.76	qfq	7,669,667	454,300,049	4.73%
2024-05-23	55.68	57.85	55.68	56.89	55.15	qfq	5,379,176	305,167,006	1.70%
2024-05-22	56.81	57.38	55.61	55.94	54.23	qfq	5,553,680	312,343,572	-2.24%
2024-05-21	57.05	59.50	56.30	57.22	55.47	qfq	6,199,814	359,980,506	0.30%
2024-05-20	55.30	58.11	54.60	57.05	55.31	qfq	7,453,716	422,635,599	2.19%
2024-05-17	57.68	58.64	55.34	55.83	54.13	qfq	7,869,245	445,857,823	-5.21%
2024-05-16	58.69	59.69	57.55	58.90	57.10	qfq	5,989,079	350,516,016	-0.67%
2024-05-15	57.38	62.35	57.06	59.30	57.49	qfq	7,729,826	459,125,030	2.72%
2024-05-14	56.13	59.77	55.50	57.73	55.97	qfq	8,864,238	512,964,795	1.28%
2024-05-13	54.20	60.88	54.17	57.00	55.26	qfq	12,753,726	726,363,186	4.59%
2024-05-10	51.20	55.02	51.20	54.50	52.84	qfq	9,411,936	502,667,402	7.07%
2024-05-09	48.78	51.66	48.78	50.90	49.35	qfq	7,178,238	365,217,708	4.37%
2024-05-08	47.75	49.69	47.50	48.77	47.28	qfq	4,861,136	238,419,753	1.77%
2024-05-07	49.87	49.90	47.85	47.92	46.46	qfq	7,114,440	345,393,719	-4.26%
2024-05-06	49.39	50.29	48.50	50.05	48.52	qfq	5,589,994	275,186,656	1.52%
2024-04-30	50.50	51.00	49.11	49.30	47.79	qfq	3,517,372	175,422,825	-3.07%
2024-04-29	48.50	52.85	48.10	50.86	49.31	qfq	8,501,213	429,333,814	3.58%
2024-04-26	46.93	50.05	46.65	49.10	47.60	qfq	6,782,265	330,258,983	5.48%
2024-04-25	47.80	47.90	46.40	46.55	45.13	qfq	3,333,393	155,951,002	-2.88%
2024-04-24	48.06	48.75	47.44	47.93	46.47	qfq	5,016,942	240,656,495	-1.15%
2024-04-23	45.05	49.06	44.88	48.49	47.01	qfq	10,551,139	494,864,405	3.48%
2024-04-22	46.30	48.15	46.02	46.86	45.43	qfq	6,021,431	283,045,300	0.13%
2024-04-19	49.00	49.48	46.70	46.80	45.37	qfq	7,237,791	344,678,966	-4.78%
2024-04-18	50.00	52.49	48.50	49.15	47.65	qfq	11,002,709	550,720,285	2.23%
2024-04-17	47.65	48.58	46.02	48.08	46.61	qfq	9,636,015	456,356,117	-0.87%
2024-04-16	47.47	49.28	46.27	48.50	47.02	qfq	6,781,829	322,650,660	2.58%
2024-04-15	46.00	47.95	45.59	47.28	45.84	qfq	5,805,914	273,064,523	1.48%
2024-04-12	46.46	48.18	46.00	46.59	45.17	qfq	6,917,713	326,305,838	0.39%
2024-04-11	42.83	48.23	42.83	46.41	44.99	qfq	12,226,413	563,341,666	7.31%
2024-04-10	43.10	43.93	42.50	43.25	41.93	qfq	4,868,233	210,185,306	-0.73%
2024-04-09	42.43	44.00	42.00	43.57	42.24	qfq	6,497,634	281,192,966	2.98%
2024-04-08	40.60	43.00	40.28	42.31	41.02	qfq	7,734,586	324,209,805	3.68%
2024-04-03	40.80	41.47	39.83	40.81	39.56	qfq	5,169,352	210,779,659	-1.50%
2024-04-02	42.00	43.10	41.05	41.43	40.17	qfq	5,303,865	222,533,856	-1.33%
2024-04-01	39.58	42.18	38.88	41.99	40.71	qfq	11,912,574	482,725,859	6.12%
2024-03-29	40.02	40.55	38.80	39.57	38.36	qfq	9,298,178	365,458,569	-1.86%
2024-03-28	41.26	42.19	39.88	40.32	39.09	qfq	5,831,131	238,342,169	-2.14%
2024-03-27	42.65	42.78	40.54	41.20	39.94	qfq	7,870,550	326,931,040	-3.29%
2024-03-26	42.55	43.04	41.70	42.60	41.30	qfq	5,529,852	234,261,727	-0.47%
2024-03-25	41.21	43.86	41.00	42.80	41.49	qfq	6,992,185	300,178,161	2.84%
2024-03-22	40.50	42.16	40.20	41.62	40.35	qfq	8,352,612	344,550,008	2.51%
2024-03-21	43.10	43.27	40.19	40.60	39.36	qfq	11,219,778	461,331,452	-5.65%
2024-03-20	43.70	44.18	42.62	43.03	41.72	qfq	6,369,961	274,309,887	-1.65%
2024-03-19	44.39	45.18	43.60	43.75	42.41	qfq	5,073,957	224,873,536	-2.13%
2024-03-18	45.50	45.81	43.60	44.70	43.34	qfq	6,325,567	281,147,299	-2.27%
2024-03-15	46.06	46.18	44.58	45.74	44.34	qfq	5,383,054	243,548,509	-1.74%
2024-03-14	44.80	47.30	43.81	46.55	45.13	qfq	6,847,163	313,899,342	3.72%
2024-03-13	44.38	45.88	44.10	44.88	43.51	qfq	5,577,216	250,686,323	1.13%
2024-03-12	44.98	45.45	43.78	44.38	43.03	qfq	5,216,393	232,157,994	-2.01%
2024-03-11	44.64	46.47	43.89	45.29	43.91	qfq	7,590,649	342,878,287	3.50%
2024-03-08	42.75	44.40	42.24	43.76	42.42	qfq	5,833,039	252,528,004	1.58%
2024-03-07	43.80	43.98	42.68	43.08	41.76	qfq	4,899,723	212,060,723	-2.82%
2024-03-06	42.40	45.52	42.33	44.33	42.98	qfq	8,462,748	371,826,640	2.59%
2024-03-05	45.30	45.30	42.48	43.21	41.89	qfq	9,915,442	430,179,719	-6.07%
2024-03-04	40.00	46.65	40.00	46.00	44.60	qfq	10,509,184	453,002,164	17.32%
2024-03-01	38.76	39.42	36.80	39.21	38.01	qfq	5,806,339	222,571,228	1.16%
2024-02-29	37.68	38.98	37.61	38.76	37.58	qfq	4,815,304	184,832,539	1.60%
2024-02-28	38.17	39.10	37.60	38.15	36.99	qfq	5,311,931	204,431,187	-0.13%
2024-02-27	38.47	38.62	36.92	38.20	37.03	qfq	8,775,562	329,646,453	-1.75%
2024-02-26	39.98	40.79	38.26	38.88	37.69	qfq	8,534,913	332,356,066	-6.04%
2024-02-23	41.18	42.42	40.66	41.38	40.12	qfq	2,696,888	111,280,768	0.68%
2024-02-22	41.22	41.92	40.80	41.10	39.85	qfq	2,133,011	87,841,174	-0.87%
2024-02-21	40.80	42.95	40.45	41.46	40.19	qfq	3,062,374	128,638,945	1.02%
2024-02-20	41.16	41.46	40.00	41.04	39.79	qfq	2,850,174	116,304,036	-2.29%
2024-02-19	40.54	42.58	39.51	42.00	40.72	qfq	3,996,177	166,536,413	4.90%
2024-02-08	40.40	42.66	39.68	40.04	38.82	qfq	4,421,487	182,107,298	-1.26%
2024-02-07	39.33	41.43	39.33	40.55	39.31	qfq	4,922,853	198,678,142	1.20%
2024-02-06	36.82	40.50	36.72	40.07	38.85	qfq	4,083,644	158,095,487	5.64%
2024-02-05	36.05	40.91	34.65	37.93	36.77	qfq	4,656,017	171,955,300	3.78%
2024-02-02	35.40	37.48	35.33	36.55	35.43	qfq	5,710,983	208,546,030	2.01%
2024-02-01	34.48	36.80	34.31	35.83	34.74	qfq	4,148,810	148,870,658	3.82%
2024-01-31	35.04	35.67	34.45	34.51	33.46	qfq	3,358,608	117,416,693	-2.46%
2024-01-30	34.84	36.94	34.84	35.38	34.30	qfq	3,789,389	136,162,514	-0.67%
2024-01-29	37.05	37.29	35.50	35.62	34.53	qfq	5,679,949	205,272,069	-4.73%
2024-01-26	38.68	38.68	37.19	37.39	36.25	qfq	3,392,772	127,915,019	-3.88%
2024-01-25	38.70	39.04	37.19	38.90	37.71	qfq	5,791,303	222,173,418	1.30%
2024-01-24	39.01	39.69	37.30	38.40	37.23	qfq	4,197,374	160,189,115	-1.59%
2024-01-23	39.00	39.75	37.85	39.02	37.83	qfq	5,237,398	204,036,399	0.52%
2024-01-22	38.95	41.00	38.34	38.82	37.63	qfq	8,154,182	323,401,488	0.62%
2024-01-19	40.60	41.01	38.40	38.58	37.40	qfq	6,828,072	267,817,422	-5.42%
2024-01-18	40.28	41.58	39.43	40.79	39.54	qfq	4,833,966	195,511,737	-0.75%
2024-01-17	41.00	42.18	40.40	41.10	39.85	qfq	5,238,837	216,924,428	0.34%
2024-01-16	41.35	42.15	40.46	40.96	39.71	qfq	6,013,446	247,081,273	-2.38%
2024-01-15	40.09	42.22	40.09	41.96	40.68	qfq	5,472,229	227,263,556	4.20%
2024-01-12	38.55	40.64	38.51	40.27	39.04	qfq	3,578,857	143,343,113	3.84%
2024-01-11	38.94	39.39	38.50	38.78	37.60	qfq	1,620,050	63,010,818	-0.44%
2024-01-10	38.52	40.50	38.08	38.95	37.76	qfq	3,367,283	132,208,761	0.52%
2024-01-09	38.50	39.00	37.68	38.75	37.57	qfq	2,747,513	105,800,628	0.68%
2024-01-08	39.40	39.40	38.10	38.49	37.31	qfq	3,747,241	145,090,083	-0.21%
2024-01-05	38.60	39.50	38.38	38.57	37.39	qfq	4,745,394	184,338,381	-1.10%
2024-01-04	37.86	40.00	37.65	39.00	37.81	qfq	5,015,799	194,838,650	3.01%
2024-01-03	38.19	38.57	37.60	37.86	36.70	qfq	4,050,798	153,726,277	0.26%
2024-01-02	35.38	38.91	35.36	37.76	36.61	qfq	6,779,494	256,280,002	5.39%
2023-12-29	35.76	36.20	35.46	35.83	34.74	qfq	2,385,157	85,370,059	-0.33%
2023-12-28	35.55	36.89	35.32	35.95	34.85	qfq	3,182,292	114,505,238	1.18%
2023-12-27	35.14	35.73	34.62	35.53	34.45	qfq	1,956,101	69,073,308	1.69%
2023-12-26	35.00	35.28	34.32	34.94	33.87	qfq	1,648,077	57,607,727	0.40%
2023-12-25	34.02	35.10	33.60	34.80	33.74	qfq	2,708,998	93,068,363	2.05%
2023-12-22	34.00	34.54	33.40	34.10	33.06	qfq	1,868,325	63,648,318	0.21%
2023-12-21	33.15	34.37	33.00	34.03	32.99	qfq	2,638,630	89,557,959	2.04%
2023-12-20	34.02	34.20	33.05	33.35	32.33	qfq	2,340,342	78,409,359	-2.37%
2023-12-19	34.30	34.50	33.85	34.16	33.12	qfq	1,661,255	56,633,160	-0.41%
2023-12-18	35.16	35.16	34.07	34.30	33.25	qfq	2,795,806	96,413,666	-2.45%
2023-12-15	35.85	35.85	34.77	35.16	34.09	qfq	1,926,584	67,636,255	-1.62%
2023-12-14	34.88	36.08	34.12	35.74	34.65	qfq	3,988,494	140,702,006	3.62%
2023-12-13	33.35	34.56	33.20	34.49	33.44	qfq	4,078,108	139,586,707	2.80%
2023-12-12	33.60	33.88	33.10	33.55	32.53	qfq	2,212,388	74,120,089	-0.89%
2023-12-11	33.21	34.15	32.33	33.85	32.82	qfq	3,210,707	107,338,089	2.73%
2023-12-08	31.48	33.25	31.48	32.95	31.94	qfq	3,605,724	117,558,655	4.37%
2023-12-07	31.28	31.99	31.28	31.57	30.61	qfq	1,453,225	46,100,815	0.10%
2023-12-06	31.34	32.19	31.34	31.54	30.58	qfq	1,429,401	45,520,905	0.06%
2023-12-05	31.73	32.34	31.43	31.52	30.56	qfq	2,076,231	66,103,272	-0.35%
2023-12-04	31.26	31.85	31.03	31.63	30.66	qfq	2,449,652	77,002,751	0.41%
2023-12-01	31.85	31.85	31.18	31.50	30.54	qfq	1,930,455	60,789,122	-0.57%
2023-11-30	32.21	32.43	31.00	31.68	30.71	qfq	4,599,712	145,018,737	-1.92%
2023-11-29	32.67	33.19	32.20	32.30	31.31	qfq	2,218,663	72,414,962	-1.31%
2023-11-28	32.65	33.06	31.85	32.73	31.73	qfq	2,992,799	97,316,931	-0.76%
2023-11-27	32.60	34.23	32.30	32.98	31.97	qfq	4,994,247	165,079,518	4.53%
2023-11-24	31.98	31.98	31.41	31.55	30.59	qfq	684,883	21,614,424	-1.28%
2023-11-23	31.70	31.99	31.27	31.96	30.98	qfq	1,272,478	40,458,106	1.49%
2023-11-22	32.20	32.29	31.40	31.49	30.53	qfq	1,936,458	61,421,540	-2.45%
2023-11-21	33.35	33.35	32.10	32.28	31.29	qfq	2,723,148	89,034,523	-2.68%
2023-11-20	32.31	33.35	31.85	33.17	32.16	qfq	4,061,781	133,883,549	3.14%
2023-11-17	31.89	32.46	31.78	32.16	31.18	qfq	1,259,487	40,355,637	0.34%
2023-11-16	32.71	32.71	32.01	32.05	31.07	qfq	1,089,859	35,099,769	-1.54%
2023-11-15	32.20	33.36	31.99	32.55	31.56	qfq	2,760,798	90,372,019	1.69%
2023-11-14	31.97	32.57	31.60	32.01	31.03	qfq	1,855,318	59,239,152	0.13%
2023-11-13	32.44	33.15	31.80	31.97	30.99	qfq	2,064,462	66,139,419	-1.69%
2023-11-10	33.01	33.09	32.29	32.52	31.53	qfq	1,531,743	49,803,588	-2.43%
2023-11-09	33.19	33.70	32.83	33.33	32.31	qfq	1,746,091	57,972,859	-0.48%
2023-11-08	32.58	33.87	32.35	33.49	32.47	qfq	3,168,722	105,637,214	2.29%
2023-11-07	33.80	33.80	31.60	32.74	31.74	qfq	3,487,630	113,502,260	-2.12%
2023-11-06	32.34	33.65	32.22	33.45	32.43	qfq	2,421,475	80,545,372	3.53%
2023-11-03	33.28	33.28	32.04	32.31	31.32	qfq	1,853,976	60,089,206	-0.89%
2023-11-02	33.37	33.52	32.57	32.60	31.60	qfq	1,939,311	63,621,765	-2.89%
2023-11-01	33.51	33.72	32.92	33.57	32.55	qfq	1,054,186	35,201,765	0.12%
2023-10-31	33.01	33.84	32.21	33.53	32.51	qfq	2,860,034	95,069,721	3.04%
2023-10-30	31.83	32.84	31.11	32.54	31.55	qfq	3,182,283	102,388,074	3.20%
2023-10-27	32.30	32.30	31.30	31.53	30.57	qfq	4,718,121	149,571,168	-2.69%
2023-10-26	32.08	32.44	31.35	32.40	31.41	qfq	2,675,507	85,279,737	0.53%
2023-10-25	32.95	33.19	32.18	32.23	31.25	qfq	2,128,503	69,457,074	-2.07%
2023-10-24	33.12	33.55	31.87	32.91	31.91	qfq	2,295,619	75,122,892	-0.60%
2023-10-23	33.68	34.45	32.39	33.11	32.10	qfq	2,836,151	95,085,500	-1.75%
2023-10-20	33.17	33.94	32.11	33.70	32.67	qfq	4,972,027	165,007,183	5.61%
2023-10-19	32.06	32.42	31.72	31.91	30.94	qfq	995,849	31,814,007	-1.05%
2023-10-18	32.88	32.89	32.09	32.25	31.27	qfq	831,018	26,822,691	-2.04%
2023-10-17	32.85	33.21	32.52	32.92	31.91	qfq	681,079	22,329,512	0.12%
2023-10-16	33.18	33.36	32.52	32.88	31.88	qfq	1,215,268	39,793,628	-0.90%
2023-10-13	32.50	33.50	32.45	33.18	32.17	qfq	2,051,320	67,740,634	0.67%
2023-10-12	33.66	33.73	32.45	32.96	31.95	qfq	2,078,637	68,353,365	-1.76%
2023-10-11	34.25	34.66	33.16	33.55	32.53	qfq	1,960,520	66,241,313	-1.84%
2023-10-10	34.14	34.80	33.90	34.18	33.14	qfq	1,270,965	43,649,966	0.12%
2023-10-09	34.94	35.01	33.38	34.14	33.10	qfq	2,048,026	69,965,092	-1.84%
2023-09-28	34.80	35.00	34.12	34.78	33.72	qfq	2,073,411	71,993,925	0.03%
2023-09-27	33.39	35.20	33.34	34.77	33.71	qfq	4,532,369	157,236,227	4.79%
2023-09-26	33.39	33.65	32.62	33.18	32.17	qfq	1,168,274	38,747,149	-0.60%
2023-09-25	32.19	34.00	31.80	33.38	32.36	qfq	2,736,177	90,478,259	3.83%
2023-09-22	31.80	32.46	31.60	32.15	31.17	qfq	1,261,058	40,291,148	0.53%
2023-09-21	31.56	32.50	31.43	31.98	31.00	qfq	1,570,934	50,431,851	1.65%
2023-09-20	31.58	32.12	31.34	31.46	30.50	qfq	930,085	29,404,536	-0.98%
2023-09-19	31.83	32.00	31.24	31.77	30.80	qfq	1,343,632	42,565,372	0.00%
2023-09-18	31.47	32.08	31.01	31.77	30.80	qfq	1,153,416	36,472,490	0.38%
2023-09-15	31.06	31.65	30.66	31.65	30.68	qfq	1,455,473	45,494,294	1.90%
2023-09-14	32.06	32.06	30.99	31.06	30.11	qfq	1,525,131	47,725,112	-2.54%
2023-09-13	31.65	32.40	31.18	31.87	30.90	qfq	1,883,464	60,044,541	1.30%
2023-09-12	30.85	31.76	30.63	31.46	30.50	qfq	1,790,650	56,060,541	1.98%
2023-09-11	30.99	31.22	30.33	30.85	29.91	qfq	1,330,910	40,971,019	-0.19%
2023-09-08	29.97	31.36	29.87	30.91	29.97	qfq	2,349,861	72,449,657	2.18%
2023-09-07	31.00	31.00	29.93	30.25	29.33	qfq	2,796,410	84,743,644	-2.17%
2023-09-06	31.60	31.60	30.66	30.92	29.98	qfq	2,755,752	85,215,405	-1.59%
2023-09-05	32.02	32.32	30.98	31.42	30.46	qfq	3,314,237	103,995,109	-2.45%
2023-09-04	32.52	32.81	31.87	32.21	31.23	qfq	3,075,220	98,791,624	-1.65%
2023-09-01	32.89	32.94	32.17	32.75	31.75	qfq	2,576,631	83,848,420	0.00%
2023-08-31	32.78	33.04	31.99	32.75	31.75	qfq	3,477,969	113,329,585	-0.76%
2023-08-30	33.40	33.40	32.33	33.00	31.99	qfq	3,925,157	128,696,415	-2.02%
2023-08-29	32.42	34.19	32.38	33.68	32.65	qfq	3,824,468	127,816,160	3.73%
2023-08-28	34.10	34.30	32.23	32.47	31.48	qfq	2,663,572	88,551,431	0.25%
2023-08-25	32.57	33.18	31.89	32.39	31.40	qfq	2,314,523	75,346,482	0.03%
2023-08-24	32.09	32.89	31.80	32.38	31.39	qfq	3,092,385	100,449,806	0.31%
2023-08-23	32.49	32.99	31.90	32.28	31.29	qfq	2,458,073	79,845,587	-0.86%
2023-08-22	33.63	33.63	31.60	32.56	31.57	qfq	2,657,950	86,158,967	-1.81%
2023-08-21	32.63	34.23	32.63	33.16	32.15	qfq	4,699,206	156,969,322	2.69%
2023-08-18	32.27	33.16	32.08	32.29	31.30	qfq	2,381,533	77,560,037	0.56%
2023-08-17	31.76	33.00	31.65	32.11	31.13	qfq	2,693,818	87,070,045	0.88%
2023-08-16	32.86	32.86	31.69	31.83	30.86	qfq	2,684,972	86,280,724	-3.37%
2023-08-15	33.52	34.05	32.72	32.94	31.93	qfq	2,407,829	79,751,827	-1.73%
2023-08-14	33.90	34.18	33.00	33.52	32.50	qfq	3,016,867	100,549,185	-1.41%
2023-08-11	34.30	34.66	33.71	34.00	32.96	qfq	2,435,216	83,187,295	-1.51%
2023-08-10	34.74	35.17	34.41	34.52	33.47	qfq	2,006,927	69,661,690	-1.29%
2023-08-09	34.94	35.34	34.37	34.97	33.90	qfq	2,198,127	76,397,123	-0.91%
2023-08-08	36.18	36.18	34.91	35.29	34.21	qfq	2,041,760	72,130,261	-1.26%
2023-08-07	35.29	36.10	35.29	35.74	34.65	qfq	3,963,489	141,739,275	2.11%
2023-08-04	36.27	36.29	34.52	35.00	33.93	qfq	5,374,603	188,793,319	-3.31%
2023-08-03	35.12	36.60	35.12	36.20	35.09	qfq	3,003,897	108,509,549	2.64%
2023-08-02	35.92	36.00	34.82	35.27	34.19	qfq	3,084,733	108,785,727	-2.54%
2023-08-01	36.38	36.54	35.40	36.19	35.09	qfq	4,323,547	155,533,995	-0.17%
2023-07-31	34.40	37.15	34.10	36.25	35.14	qfq	7,716,496	275,780,566	3.99%
2023-07-28	36.20	36.20	34.25	34.86	33.80	qfq	6,545,930	227,887,109	-3.78%
2023-07-27	35.79	36.80	35.00	36.23	35.12	qfq	7,317,134	264,662,547	1.20%
2023-07-26	35.39	36.13	34.67	35.80	34.71	qfq	8,050,734	285,711,006	3.20%
2023-07-25	35.38	35.38	33.70	34.69	33.63	qfq	7,030,251	241,496,643	-2.23%
2023-07-24	34.92	36.86	34.92	35.48	34.40	qfq	11,616,856	415,562,556	4.14%
2023-07-21	34.35	34.90	33.60	34.07	33.03	qfq	5,705,273	194,547,544	-1.30%
2023-07-20	35.10	35.47	34.46	34.52	33.47	qfq	6,117,811	213,330,994	-1.68%
2023-07-19	35.07	37.20	34.40	35.11	34.04	qfq	12,097,675	429,826,311	1.50%
2023-07-18	33.18	35.32	33.00	34.59	33.53	qfq	15,978,599	546,506,119	6.73%