SECURITY DETAIL · RAW DATA

华测导航300627.SZ

ASZSECNYSTOCK

最近收盘价26.542026-07-17

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）11,128,759

成交额（元）301,992,876

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 4 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
2026-05-12	2026-05-19	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-13	2025-06-20	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-13	2025-06-20	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-06-04	2024-06-12	cash_dividend	0.35	—	—	—	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	27.30	27.68	26.52	26.54	26.54	qfq	11,128,759	301,992,876	-3.17%
2026-07-16	27.10	27.69	27.06	27.41	27.41	qfq	6,572,267	180,053,690	0.48%
2026-07-15	27.26	27.48	27.00	27.28	27.28	qfq	7,075,265	193,004,552	-0.33%
2026-07-14	27.20	27.53	27.01	27.37	27.37	qfq	7,882,856	214,805,977	-1.08%
2026-07-13	28.20	28.30	27.16	27.67	27.67	qfq	14,874,137	409,718,349	-4.26%
2026-07-10	27.18	30.24	26.85	28.90	28.90	qfq	24,442,140	704,399,273	5.67%
2026-07-09	27.14	27.52	26.74	27.35	27.35	qfq	7,258,503	196,627,040	0.77%
2026-07-08	27.11	27.35	26.88	27.14	27.14	qfq	5,883,899	159,517,164	0.04%
2026-07-07	27.91	28.04	27.12	27.13	27.13	qfq	6,686,003	183,671,633	-2.79%
2026-07-06	28.80	28.89	27.72	27.91	27.91	qfq	9,876,854	276,848,057	-2.41%
2026-07-03	27.82	28.85	27.71	28.60	28.60	qfq	10,566,583	300,724,544	2.80%
2026-07-02	28.60	29.14	27.80	27.82	27.82	qfq	10,633,151	300,380,178	-2.63%
2026-07-01	28.31	29.09	28.30	28.57	28.57	qfq	9,804,209	281,525,030	0.60%
2026-06-30	27.60	29.15	27.52	28.40	28.40	qfq	12,923,318	368,089,663	3.27%
2026-06-29	27.58	28.33	26.62	27.50	27.50	qfq	12,736,064	347,313,550	-1.01%
2026-06-26	28.50	28.51	27.52	27.78	27.78	qfq	13,216,162	369,330,136	-3.64%
2026-06-25	27.73	29.66	26.87	28.83	28.83	qfq	24,010,538	680,043,961	4.04%
2026-06-24	27.91	28.20	27.55	27.71	27.71	qfq	9,473,862	263,287,311	-0.89%
2026-06-23	29.00	29.24	27.81	27.96	27.96	qfq	10,561,949	300,627,512	-4.05%
2026-06-22	29.10	29.38	28.05	29.14	29.14	qfq	14,404,049	411,760,905	-0.48%
2026-06-18	29.60	29.87	28.82	29.28	29.28	qfq	10,178,722	298,274,496	-1.41%
2026-06-17	29.89	29.90	29.33	29.70	29.70	qfq	9,756,476	288,172,894	-1.46%
2026-06-16	31.08	31.19	30.00	30.14	30.14	qfq	13,820,047	418,730,537	-2.62%
2026-06-15	30.75	31.15	30.47	30.95	30.95	qfq	11,294,167	347,605,478	0.16%
2026-06-12	30.44	30.96	30.24	30.90	30.90	qfq	13,479,920	412,493,714	2.49%
2026-06-11	30.63	30.88	29.69	30.15	30.15	qfq	12,881,171	387,095,760	-2.52%
2026-06-10	30.83	31.66	30.45	30.93	30.93	qfq	16,339,640	507,148,772	0.06%
2026-06-09	28.82	31.49	28.73	30.91	30.91	qfq	22,517,069	686,670,288	7.40%
2026-06-08	29.19	29.80	28.66	28.78	28.78	qfq	12,616,716	367,709,638	-3.91%
2026-06-05	29.00	30.20	28.69	29.95	29.95	qfq	14,772,962	437,661,055	3.28%
2026-06-04	29.10	29.44	28.55	29.00	29.00	qfq	7,948,109	231,278,630	-0.79%
2026-06-03	29.40	29.57	28.68	29.23	29.23	qfq	12,251,430	356,052,889	0.00%
2026-06-02	28.50	29.70	28.26	29.23	29.23	qfq	16,020,731	463,100,856	4.77%
2026-06-01	27.87	28.50	27.72	27.90	27.90	qfq	7,571,596	212,096,578	0.25%
2026-05-29	28.83	28.90	27.74	27.83	27.83	qfq	9,974,836	280,824,676	-3.10%
2026-05-28	28.58	28.82	27.81	28.72	28.72	qfq	12,564,967	355,604,730	0.70%
2026-05-27	29.44	29.75	28.50	28.52	28.52	qfq	10,455,037	302,719,077	-2.89%
2026-05-26	29.60	29.79	28.96	29.37	29.37	qfq	10,144,101	296,892,141	-1.81%
2026-05-25	29.66	30.52	29.30	29.91	29.91	qfq	11,549,296	344,485,783	1.22%
2026-05-22	29.90	29.90	29.49	29.55	29.55	qfq	8,157,997	241,869,647	-0.24%
2026-05-21	30.79	31.35	29.61	29.62	29.62	qfq	12,532,064	380,873,448	-2.34%
2026-05-20	30.94	31.19	30.16	30.33	30.33	qfq	9,735,649	296,824,224	-2.63%
2026-05-19	31.00	31.25	30.62	31.15	31.15	qfq	8,922,766	276,019,837	-0.42%
2026-05-18	30.89	31.60	30.45	31.28	30.83	qfq	9,967,315	310,698,097	1.26%
2026-05-15	31.85	32.16	30.67	30.89	30.45	qfq	17,456,796	544,670,517	-3.04%
2026-05-14	32.58	33.43	31.86	31.86	31.40	qfq	12,314,510	397,574,754	-1.88%
2026-05-13	32.53	32.69	32.14	32.47	32.00	qfq	11,987,873	388,745,590	-0.12%
2026-05-12	33.55	33.55	32.45	32.51	32.04	qfq	11,951,321	391,871,115	-2.81%
2026-05-11	33.88	34.12	33.21	33.45	32.97	qfq	14,319,778	481,777,590	-0.48%
2026-05-08	32.67	33.66	32.47	33.61	33.13	qfq	14,032,459	466,528,610	2.16%
2026-05-07	32.88	33.01	32.39	32.90	32.43	qfq	10,937,649	357,340,097	0.98%
2026-05-06	31.74	33.56	31.73	32.58	32.11	qfq	18,623,323	611,646,439	2.81%
2026-04-30	31.84	31.98	31.46	31.69	31.23	qfq	13,947,342	441,667,267	-0.47%
2026-04-29	31.99	32.25	31.60	31.84	31.38	qfq	11,396,888	362,903,708	-0.56%
2026-04-28	32.66	32.79	31.87	32.02	31.56	qfq	12,050,252	388,143,812	-2.02%
2026-04-27	32.60	32.90	31.90	32.68	32.21	qfq	11,140,058	361,697,817	-0.37%
2026-04-24	33.01	33.18	31.78	32.80	32.33	qfq	26,230,407	851,085,002	-5.61%
2026-04-23	35.55	35.88	34.51	34.75	34.25	qfq	11,357,935	397,418,403	-2.25%
2026-04-22	35.03	35.74	35.01	35.55	35.04	qfq	10,836,159	384,252,618	0.51%
2026-04-21	35.20	35.65	34.90	35.37	34.86	qfq	11,028,145	388,978,956	0.17%
2026-04-20	34.45	35.40	34.38	35.31	34.80	qfq	16,904,353	593,501,962	3.16%
2026-04-17	34.00	34.37	33.85	34.23	33.74	qfq	8,961,691	306,363,647	-0.15%
2026-04-16	34.00	34.37	33.86	34.28	33.79	qfq	8,063,465	275,486,184	0.76%
2026-04-15	34.36	34.84	33.98	34.02	33.53	qfq	9,883,249	340,157,781	-0.56%
2026-04-14	33.85	34.23	33.62	34.21	33.72	qfq	8,568,461	290,697,015	1.94%
2026-04-13	33.66	33.89	33.37	33.56	33.08	qfq	6,744,745	227,106,154	-0.56%
2026-04-10	33.62	34.24	33.56	33.75	33.26	qfq	7,952,814	269,988,397	1.14%
2026-04-09	33.66	33.75	33.30	33.37	32.89	qfq	7,875,347	263,808,145	-1.91%
2026-04-08	33.10	34.05	33.10	34.02	33.53	qfq	11,019,782	371,061,074	4.97%
2026-04-07	32.61	32.96	32.32	32.41	31.94	qfq	4,769,440	155,569,416	-0.61%
2026-04-03	33.10	33.38	32.50	32.61	32.14	qfq	4,867,770	160,280,186	-0.97%
2026-04-02	33.50	33.56	32.74	32.93	32.46	qfq	6,528,235	216,061,337	-1.91%
2026-04-01	33.74	33.83	33.31	33.57	33.09	qfq	6,525,756	218,732,325	0.93%
2026-03-31	33.00	33.80	32.96	33.26	32.78	qfq	8,302,510	277,708,001	0.85%
2026-03-30	32.60	33.17	32.22	32.98	32.51	qfq	7,119,220	232,939,497	0.58%
2026-03-27	32.01	32.90	31.81	32.79	32.32	qfq	7,245,254	235,784,545	1.86%
2026-03-26	32.70	32.70	31.89	32.19	31.73	qfq	6,790,442	218,965,288	-0.80%
2026-03-25	31.98	32.69	31.97	32.45	31.98	qfq	8,063,248	261,844,203	1.95%
2026-03-24	31.88	31.98	31.33	31.83	31.37	qfq	9,066,147	286,717,787	1.47%
2026-03-23	32.40	32.69	31.08	31.37	30.92	qfq	13,932,224	444,020,561	-4.85%
2026-03-20	34.02	34.26	32.97	32.97	32.50	qfq	10,758,182	360,328,608	-3.03%
2026-03-19	34.21	34.27	33.77	34.00	33.51	qfq	8,021,710	272,685,450	-1.76%
2026-03-18	34.50	34.74	34.13	34.61	34.11	qfq	7,829,697	269,842,760	0.64%
2026-03-17	35.30	35.45	34.36	34.39	33.90	qfq	9,225,034	321,039,124	-2.30%
2026-03-16	35.76	35.95	34.86	35.20	34.69	qfq	10,273,409	362,002,589	-1.32%
2026-03-13	35.79	36.45	35.33	35.67	35.16	qfq	7,423,615	266,110,696	-0.50%
2026-03-12	36.20	36.35	35.61	35.85	35.33	qfq	7,768,955	279,187,488	-1.38%
2026-03-11	36.73	36.84	36.30	36.35	35.83	qfq	9,043,796	330,085,922	-1.03%
2026-03-10	36.40	37.29	36.40	36.73	36.20	qfq	10,588,065	389,189,855	0.91%
2026-03-09	35.35	36.68	35.00	36.40	35.88	qfq	17,821,599	639,206,506	2.88%
2026-03-06	35.00	35.72	34.88	35.38	34.87	qfq	8,412,859	297,596,073	0.80%
2026-03-05	35.76	35.90	34.80	35.10	34.60	qfq	11,930,683	420,650,453	-0.11%
2026-03-04	35.01	35.69	34.90	35.14	34.63	qfq	11,605,800	409,338,548	0.17%
2026-03-03	38.35	38.43	35.03	35.08	34.58	qfq	27,458,546	1,001,052,087	-9.14%
2026-03-02	38.02	38.76	37.58	38.61	38.05	qfq	23,321,764	892,008,368	2.09%
2026-02-27	38.07	38.18	37.68	37.82	37.28	qfq	9,956,458	377,181,035	-0.68%
2026-02-26	37.46	38.16	37.24	38.08	37.53	qfq	13,642,268	516,258,709	1.63%
2026-02-25	37.30	37.64	36.92	37.47	36.93	qfq	10,717,485	401,189,160	1.22%
2026-02-24	37.12	37.50	37.00	37.02	36.49	qfq	8,069,841	300,495,059	0.38%
2026-02-13	37.37	37.50	36.86	36.88	36.35	qfq	8,828,045	328,183,929	-1.31%
2026-02-12	37.36	37.59	37.20	37.37	36.83	qfq	7,342,497	274,434,337	-0.24%
2026-02-11	37.76	37.92	37.35	37.46	36.92	qfq	7,300,558	274,531,204	-0.11%
2026-02-10	38.17	38.19	37.50	37.50	36.96	qfq	10,358,770	390,013,593	-1.21%
2026-02-09	37.76	38.23	37.51	37.96	37.41	qfq	11,424,147	433,269,690	2.32%
2026-02-06	37.71	38.04	37.10	37.10	36.57	qfq	14,475,409	543,093,010	-2.06%
2026-02-05	38.08	38.40	37.62	37.88	37.34	qfq	10,886,842	413,326,589	-1.17%
2026-02-04	38.22	38.55	37.72	38.33	37.78	qfq	13,743,410	523,672,600	0.31%
2026-02-03	38.12	38.28	37.72	38.21	37.66	qfq	15,848,655	602,887,786	2.08%
2026-02-02	38.60	38.90	37.41	37.43	36.89	qfq	15,672,893	596,776,947	-3.53%
2026-01-30	38.56	39.11	37.30	38.80	38.24	qfq	23,925,841	915,492,285	0.52%
2026-01-29	39.44	39.98	38.60	38.60	38.04	qfq	18,873,711	740,407,129	-2.38%
2026-01-28	40.50	40.50	39.20	39.54	38.97	qfq	15,646,385	618,390,351	-1.37%
2026-01-27	39.14	40.50	39.05	40.09	39.51	qfq	19,705,558	788,297,770	1.52%
2026-01-26	41.56	41.56	39.39	39.49	38.92	qfq	28,875,573	1,159,113,918	-5.91%
2026-01-23	40.00	42.49	39.96	41.97	41.37	qfq	42,171,707	1,745,301,455	5.06%
2026-01-22	39.46	40.50	39.30	39.95	39.38	qfq	26,169,150	1,044,776,901	1.52%
2026-01-21	39.00	39.78	38.92	39.35	38.78	qfq	19,497,159	768,028,757	0.33%
2026-01-20	40.02	40.20	38.60	39.22	38.66	qfq	21,406,510	838,630,190	-1.78%
2026-01-19	38.81	40.30	38.81	39.93	39.36	qfq	27,375,688	1,087,129,808	2.02%
2026-01-16	40.09	40.37	39.03	39.14	38.58	qfq	28,725,487	1,131,894,771	-1.61%
2026-01-15	40.51	40.90	39.18	39.78	39.21	qfq	40,610,250	1,617,146,779	-2.74%
2026-01-14	41.02	42.64	40.40	40.90	40.31	qfq	47,619,233	1,973,102,204	0.54%
2026-01-13	45.01	45.05	40.28	40.68	40.09	qfq	63,642,029	2,654,323,248	-12.14%
2026-01-12	43.99	48.00	42.85	46.30	45.63	qfq	59,682,050	2,724,342,685	8.48%
2026-01-09	41.69	43.99	40.72	42.68	42.07	qfq	51,668,871	2,195,184,464	2.67%
2026-01-08	40.05	42.36	39.70	41.57	40.97	qfq	46,338,663	1,910,039,501	1.91%
2026-01-07	41.00	41.10	39.69	40.79	40.20	qfq	54,979,552	2,219,724,772	-3.64%
2026-01-06	36.28	43.70	35.94	42.33	41.72	qfq	71,932,017	2,832,281,157	16.13%
2026-01-05	35.35	37.66	34.82	36.45	35.93	qfq	45,426,084	1,641,502,093	4.41%
2025-12-31	33.89	35.19	33.70	34.91	34.41	qfq	32,329,807	1,119,148,791	2.56%
2025-12-30	33.39	35.17	33.30	34.04	33.55	qfq	31,002,496	1,060,955,921	1.61%
2025-12-29	34.10	34.16	33.49	33.50	33.02	qfq	23,898,744	806,119,746	-1.90%
2025-12-26	33.63	34.69	33.33	34.15	33.66	qfq	29,297,783	996,658,389	1.55%
2025-12-25	32.90	33.75	32.78	33.63	33.15	qfq	25,115,839	837,086,186	2.19%
2025-12-24	32.15	33.05	32.12	32.91	32.44	qfq	18,943,392	621,008,156	2.01%
2025-12-23	33.10	33.16	32.10	32.26	31.80	qfq	17,916,364	581,778,375	-2.39%
2025-12-22	33.48	33.48	32.92	33.05	32.57	qfq	20,234,050	670,689,347	-0.12%
2025-12-19	32.53	33.39	32.53	33.09	32.61	qfq	21,899,670	723,806,960	1.07%
2025-12-18	31.48	33.65	31.41	32.74	32.27	qfq	39,685,830	1,300,133,240	2.96%
2025-12-17	31.28	32.07	30.82	31.80	31.34	qfq	19,562,016	614,987,165	0.79%
2025-12-16	31.62	31.98	31.24	31.55	31.10	qfq	17,412,217	551,016,933	1.48%
2025-12-15	31.82	31.89	31.06	31.09	30.64	qfq	14,331,811	449,966,633	-2.17%
2025-12-12	30.68	32.18	30.68	31.78	31.32	qfq	23,085,715	730,856,744	3.52%
2025-12-11	31.05	31.47	30.68	30.70	30.26	qfq	10,054,140	311,339,252	-1.10%
2025-12-10	30.82	31.65	30.80	31.04	30.59	qfq	13,968,661	435,171,978	0.16%
2025-12-09	31.68	31.92	30.87	30.99	30.54	qfq	19,687,754	616,431,765	-2.94%
2025-12-08	32.38	32.60	31.85	31.93	31.47	qfq	20,220,396	652,130,856	-0.53%
2025-12-05	31.31	32.17	31.28	32.10	31.64	qfq	17,751,980	565,384,194	1.71%
2025-12-04	31.26	32.06	31.14	31.56	31.11	qfq	13,020,747	410,574,291	0.10%
2025-12-03	30.55	32.09	30.23	31.53	31.08	qfq	19,347,523	602,576,463	3.24%
2025-12-02	31.27	31.28	30.36	30.54	30.10	qfq	17,729,812	542,962,230	-2.83%
2025-12-01	31.05	31.55	30.91	31.43	30.98	qfq	14,577,947	455,306,973	1.65%
2025-11-28	31.14	31.28	30.67	30.92	30.48	qfq	14,306,197	441,408,831	-0.80%
2025-11-27	31.38	31.52	31.14	31.17	30.72	qfq	9,013,631	281,777,303	-1.02%
2025-11-26	31.93	32.10	31.20	31.49	31.04	qfq	13,056,607	411,880,662	-1.44%
2025-11-25	31.80	32.10	31.51	31.95	31.49	qfq	10,329,682	329,426,110	0.79%
2025-11-24	32.14	32.15	31.46	31.70	31.24	qfq	8,451,922	267,874,571	-0.28%
2025-11-21	31.72	32.26	31.44	31.79	31.33	qfq	10,520,235	334,706,845	0.13%
2025-11-20	31.60	32.08	31.33	31.75	31.29	qfq	7,872,508	249,722,756	0.95%
2025-11-19	31.40	31.66	31.30	31.45	31.00	qfq	5,237,338	164,806,193	0.16%
2025-11-18	31.41	31.45	31.11	31.40	30.95	qfq	6,554,867	205,283,252	-0.32%
2025-11-17	31.45	31.64	31.14	31.50	31.05	qfq	6,115,790	192,179,777	0.00%
2025-11-14	32.03	32.20	31.49	31.50	31.05	qfq	8,815,150	280,587,179	-2.33%
2025-11-13	32.16	32.35	31.96	32.25	31.79	qfq	7,857,869	252,815,549	0.37%
2025-11-12	31.81	32.20	31.72	32.13	31.67	qfq	6,578,068	210,472,942	0.56%
2025-11-11	32.40	32.47	31.89	31.95	31.49	qfq	7,792,826	249,938,858	-1.24%
2025-11-10	32.15	32.40	31.93	32.35	31.88	qfq	8,870,670	285,762,296	0.94%
2025-11-07	31.93	32.20	31.76	32.05	31.59	qfq	10,027,540	320,960,769	0.06%
2025-11-06	31.30	32.17	31.17	32.03	31.57	qfq	15,086,982	477,814,814	2.63%
2025-11-05	31.00	31.39	30.83	31.21	30.76	qfq	7,962,752	247,903,814	-0.13%
2025-11-04	31.76	31.83	31.05	31.25	30.80	qfq	9,985,405	312,918,710	-1.73%
2025-11-03	32.08	32.17	31.44	31.80	31.34	qfq	12,313,992	390,720,848	-0.87%
2025-10-31	32.51	32.68	32.03	32.08	31.62	qfq	10,595,976	341,011,171	-1.29%
2025-10-30	32.72	33.06	32.50	32.50	32.03	qfq	11,953,205	390,813,065	-1.19%
2025-10-29	32.67	32.95	32.40	32.89	32.42	qfq	11,896,710	388,756,383	0.92%
2025-10-28	32.85	33.45	32.46	32.59	32.12	qfq	13,532,791	445,314,181	-0.79%
2025-10-27	32.99	33.65	32.72	32.85	32.38	qfq	21,326,954	705,354,388	1.42%
2025-10-24	31.94	32.41	31.58	32.39	31.92	qfq	14,861,299	475,280,512	2.08%
2025-10-23	32.20	32.32	30.94	31.73	31.27	qfq	18,202,687	571,193,032	-2.76%
2025-10-22	32.60	32.95	32.36	32.63	32.16	qfq	8,432,111	275,727,796	0.99%
2025-10-21	31.90	32.72	31.88	32.31	31.85	qfq	8,643,136	279,758,529	1.73%
2025-10-20	32.10	32.20	31.63	31.76	31.30	qfq	6,743,571	214,878,605	0.19%
2025-10-17	32.33	32.56	31.61	31.70	31.24	qfq	8,504,800	272,316,491	-1.86%
2025-10-16	32.82	32.90	32.23	32.30	31.84	qfq	10,241,433	332,639,323	-1.94%
2025-10-15	32.82	32.99	32.17	32.94	32.47	qfq	8,422,095	275,039,269	0.92%
2025-10-14	33.52	33.70	32.55	32.64	32.17	qfq	15,097,431	498,540,391	-2.07%
2025-10-13	34.91	34.98	33.14	33.33	32.85	qfq	25,223,493	850,896,962	-5.93%
2025-10-10	35.99	36.28	35.27	35.43	34.92	qfq	9,652,285	344,054,669	-2.07%
2025-10-09	35.44	36.62	35.33	36.18	35.66	qfq	11,408,701	411,719,322	2.12%
2025-09-30	35.31	35.59	35.09	35.43	34.92	qfq	7,871,928	278,159,244	0.65%
2025-09-29	35.96	35.96	34.83	35.20	34.69	qfq	13,868,082	487,385,211	-1.54%
2025-09-26	36.25	36.37	35.71	35.75	35.24	qfq	5,894,480	211,598,816	-1.54%
2025-09-25	36.82	36.99	36.16	36.31	35.79	qfq	8,309,209	303,689,298	-1.36%
2025-09-24	35.26	36.86	35.11	36.81	36.28	qfq	13,651,219	496,843,264	4.04%
2025-09-23	36.16	36.40	34.84	35.38	34.87	qfq	10,794,705	382,055,931	-2.56%
2025-09-22	36.13	36.68	35.50	36.31	35.79	qfq	9,153,194	330,565,964	0.50%
2025-09-19	35.92	36.27	35.69	36.13	35.61	qfq	7,518,010	270,399,190	0.31%
2025-09-18	36.30	36.89	35.71	36.02	35.50	qfq	11,781,902	428,203,055	-1.10%
2025-09-17	35.53	36.62	35.26	36.42	35.90	qfq	12,607,304	455,999,171	2.56%
2025-09-16	34.93	35.56	34.80	35.51	35.00	qfq	8,342,115	293,694,256	1.28%
2025-09-15	35.28	35.35	34.88	35.06	34.56	qfq	8,273,601	290,185,001	0.14%
2025-09-12	36.30	36.33	34.95	35.01	34.51	qfq	16,721,667	592,060,770	-3.69%
2025-09-11	35.10	36.42	34.82	36.35	35.83	qfq	10,960,446	393,197,586	3.27%
2025-09-10	35.35	35.86	35.10	35.20	34.69	qfq	8,274,647	293,552,575	-0.76%
2025-09-09	36.40	36.74	35.22	35.47	34.96	qfq	9,393,145	335,870,469	-2.50%
2025-09-08	35.45	36.64	35.30	36.38	35.86	qfq	12,852,380	464,561,634	2.77%
2025-09-05	34.67	35.48	34.35	35.40	34.89	qfq	9,497,963	332,825,167	1.96%
2025-09-04	35.33	35.68	34.20	34.72	34.22	qfq	11,726,644	409,871,747	-1.45%
2025-09-03	36.00	36.33	34.75	35.23	34.72	qfq	13,076,679	461,854,581	-1.70%
2025-09-02	37.50	37.50	35.30	35.84	35.32	qfq	20,402,295	737,027,671	-4.60%
2025-09-01	38.35	38.54	37.05	37.57	37.03	qfq	17,663,585	663,689,608	-1.96%
2025-08-29	38.60	38.79	38.01	38.32	37.77	qfq	13,122,743	502,655,350	-0.47%
2025-08-28	37.41	38.50	37.06	38.50	37.95	qfq	20,650,385	782,681,120	4.73%
2025-08-27	37.18	38.38	36.68	36.76	36.23	qfq	15,184,730	571,154,086	-0.89%
2025-08-26	37.39	37.58	37.04	37.09	36.56	qfq	8,514,834	317,485,482	-1.04%
2025-08-25	37.70	37.82	37.00	37.48	36.94	qfq	13,456,955	502,585,256	-0.19%
2025-08-22	36.83	37.55	36.70	37.55	37.01	qfq	10,426,735	387,881,521	2.04%
2025-08-21	37.18	37.35	36.63	36.80	36.27	qfq	7,481,442	276,512,037	-0.84%
2025-08-20	36.62	37.13	36.21	37.11	36.58	qfq	8,091,082	297,034,796	1.34%
2025-08-19	36.71	37.42	36.50	36.62	36.09	qfq	10,380,027	382,854,671	0.03%
2025-08-18	36.27	36.91	35.96	36.61	36.08	qfq	10,642,307	388,508,178	0.88%
2025-08-15	36.06	36.38	35.90	36.29	35.77	qfq	9,340,093	337,784,389	0.33%
2025-08-14	37.18	37.22	36.00	36.17	35.65	qfq	9,615,005	350,440,614	-2.69%
2025-08-13	36.91	37.30	36.70	37.17	36.64	qfq	8,120,414	300,630,267	0.76%
2025-08-12	37.07	37.21	36.45	36.89	36.36	qfq	8,199,800	301,328,647	-0.35%
2025-08-11	37.35	37.73	36.90	37.02	36.49	qfq	10,083,749	375,358,557	-0.08%
2025-08-08	37.00	37.49	36.90	37.05	36.52	qfq	9,263,390	344,068,424	0.00%
2025-08-07	37.69	37.78	36.85	37.05	36.52	qfq	7,496,717	278,729,087	-1.80%
2025-08-06	37.00	37.84	36.82	37.73	37.19	qfq	8,742,855	327,028,527	1.97%
2025-08-05	36.18	37.29	36.03	37.00	36.47	qfq	12,491,364	461,581,910	2.52%
2025-08-04	35.58	36.56	35.48	36.09	35.57	qfq	9,514,800	344,140,978	0.92%
2025-08-01	35.38	35.88	35.20	35.76	35.25	qfq	6,995,376	249,346,943	1.36%
2025-07-31	36.05	36.49	35.10	35.28	34.77	qfq	9,300,176	332,647,599	-2.49%
2025-07-30	36.30	36.78	35.96	36.18	35.66	qfq	7,399,642	268,338,840	-0.39%
2025-07-29	36.18	36.61	35.91	36.32	35.80	qfq	6,742,363	243,745,506	0.36%
2025-07-28	35.63	36.36	35.15	36.19	35.67	qfq	8,305,835	299,112,786	1.06%
2025-07-25	36.09	36.61	35.26	35.81	35.29	qfq	9,969,913	359,087,147	-0.08%
2025-07-24	35.67	35.90	35.41	35.84	35.32	qfq	6,043,025	215,321,794	0.42%
2025-07-23	35.44	35.97	34.86	35.69	35.18	qfq	8,506,264	301,671,551	0.71%
2025-07-22	35.00	36.18	34.92	35.44	34.93	qfq	10,591,463	377,398,741	1.34%
2025-07-21	34.48	35.14	34.34	34.97	34.47	qfq	8,807,924	306,430,169	1.42%
2025-07-18	34.41	34.60	34.00	34.48	33.98	qfq	7,571,830	259,791,202	0.61%
2025-07-17	33.78	34.29	33.78	34.27	33.78	qfq	5,740,600	196,045,354	1.18%
2025-07-16	34.08	34.30	33.72	33.87	33.38	qfq	5,435,896	184,589,444	-0.65%
2025-07-15	33.95	34.27	33.40	34.09	33.60	qfq	8,042,127	272,434,334	0.35%
2025-07-14	34.41	34.49	33.91	33.97	33.48	qfq	6,736,510	229,991,280	-1.19%
2025-07-11	34.53	34.85	34.28	34.38	33.89	qfq	6,427,841	221,790,616	-0.58%
2025-07-10	34.35	35.16	34.16	34.58	34.08	qfq	9,829,461	341,465,703	0.44%
2025-07-09	34.78	34.90	34.01	34.43	33.93	qfq	9,418,883	324,496,587	0.64%
2025-07-08	34.06	34.53	33.90	34.21	33.72	qfq	6,388,940	218,910,599	0.41%
2025-07-07	34.00	34.38	33.74	34.07	33.58	qfq	5,631,250	191,763,778	0.03%
2025-07-04	34.49	34.60	33.89	34.06	33.57	qfq	7,398,056	252,986,423	-1.39%
2025-07-03	34.29	34.94	34.13	34.54	34.04	qfq	6,422,421	221,395,854	1.08%
2025-07-02	34.66	34.69	33.98	34.17	33.68	qfq	10,368,774	355,244,608	-1.89%
2025-07-01	35.05	35.29	34.50	34.83	34.33	qfq	9,968,739	347,371,896	-0.49%
2025-06-30	34.90	35.43	34.40	35.00	34.50	qfq	12,584,344	440,157,551	0.52%
2025-06-27	33.93	35.56	33.58	34.82	34.32	qfq	14,872,557	516,986,840	3.45%
2025-06-26	33.53	34.15	33.35	33.66	33.18	qfq	8,214,792	277,162,484	0.18%
2025-06-25	33.58	33.87	33.27	33.60	33.12	qfq	10,347,285	346,890,190	-0.41%
2025-06-24	32.31	34.70	32.31	33.74	33.25	qfq	15,806,817	534,917,272	4.91%
2025-06-23	32.20	32.44	31.67	32.16	31.70	qfq	8,272,898	264,778,025	-0.53%
2025-06-20	32.36	32.69	32.08	32.33	31.86	qfq	7,208,171	233,246,246	-29.44%
2025-06-19	45.67	46.27	45.52	45.82	31.91	qfq	6,235,384	286,895,224	-0.26%
2025-06-18	44.68	46.04	44.60	45.94	31.99	qfq	7,151,915	325,660,535	2.36%
2025-06-17	44.64	45.13	44.28	44.88	31.25	qfq	6,731,199	301,891,604	0.92%
2025-06-16	44.35	45.06	44.06	44.47	30.97	qfq	8,136,937	362,414,821	0.11%
2025-06-13	44.13	45.35	43.81	44.42	30.93	qfq	14,729,980	654,480,408	0.63%
2025-06-12	43.90	44.42	43.62	44.14	30.74	qfq	6,067,900	268,037,214	0.23%
2025-06-11	44.25	44.46	43.90	44.04	30.67	qfq	4,549,456	200,770,332	-0.27%
2025-06-10	44.45	44.77	43.97	44.16	30.75	qfq	5,401,340	239,829,142	-0.65%
2025-06-09	45.00	45.15	44.28	44.45	30.95	qfq	4,918,081	219,158,639	-1.33%
2025-06-06	45.07	45.61	44.84	45.05	31.37	qfq	4,446,666	200,385,862	-0.18%
2025-06-05	45.83	45.90	44.93	45.13	31.43	qfq	8,540,509	387,156,263	-2.00%
2025-06-04	45.74	46.79	45.73	46.05	32.07	qfq	7,637,603	353,339,274	0.13%
2025-06-03	44.78	46.09	44.78	45.99	32.02	qfq	9,139,833	417,905,664	2.31%
2025-05-30	45.12	45.80	44.55	44.95	31.30	qfq	4,848,070	217,661,993	-0.99%
2025-05-29	44.86	45.55	44.58	45.40	31.61	qfq	9,127,976	412,136,063	0.67%
2025-05-28	42.72	45.35	42.72	45.10	31.40	qfq	12,729,955	568,043,327	5.57%
2025-05-27	43.12	43.88	42.68	42.72	29.75	qfq	3,946,060	169,972,408	-0.95%
2025-05-26	43.51	44.08	42.95	43.13	30.03	qfq	4,991,478	216,584,818	-0.85%
2025-05-23	43.14	44.34	42.73	43.50	30.29	qfq	7,681,762	336,162,117	0.14%
2025-05-22	43.18	43.78	42.70	43.44	30.25	qfq	4,659,760	202,482,222	0.46%
2025-05-21	42.86	43.77	42.86	43.24	30.11	qfq	3,283,723	142,004,692	0.68%
2025-05-20	42.78	43.35	42.66	42.95	29.91	qfq	3,172,717	136,435,693	0.44%
2025-05-19	42.49	42.97	42.25	42.76	29.77	qfq	2,892,806	123,249,187	0.85%
2025-05-16	42.53	43.04	42.30	42.40	29.52	qfq	3,107,138	132,557,165	-0.56%
2025-05-15	43.38	43.59	42.61	42.64	29.69	qfq	3,102,407	133,119,272	-1.71%
2025-05-14	42.94	44.05	42.90	43.38	30.21	qfq	4,430,536	192,543,209	0.77%
2025-05-13	44.00	44.02	42.90	43.05	29.98	qfq	5,451,945	236,012,005	-2.07%
2025-05-12	43.18	44.34	42.95	43.96	30.61	qfq	7,421,640	325,832,458	2.52%
2025-05-09	43.70	43.88	42.70	42.88	29.86	qfq	4,904,288	210,807,402	-1.52%
2025-05-08	42.87	43.95	42.78	43.54	30.32	qfq	4,947,501	215,004,533	1.14%
2025-05-07	43.95	44.29	42.79	43.05	29.98	qfq	6,687,791	290,516,347	-1.01%
2025-05-06	42.60	43.66	42.60	43.49	30.28	qfq	8,989,983	388,888,483	2.21%
2025-04-30	41.75	42.82	41.75	42.55	29.63	qfq	4,564,273	193,949,354	1.77%
2025-04-29	42.50	42.50	41.31	41.81	29.11	qfq	4,599,277	192,473,844	-1.69%
2025-04-28	41.90	43.24	41.65	42.53	29.61	qfq	8,269,956	353,126,029	0.76%
2025-04-25	40.78	42.40	40.76	42.21	29.39	qfq	10,099,176	421,361,850	3.89%
2025-04-24	40.85	40.95	40.01	40.63	28.29	qfq	4,683,777	189,710,648	-0.66%
2025-04-23	41.18	41.38	40.30	40.90	28.48	qfq	9,141,952	373,016,071	-0.24%
2025-04-22	40.71	41.12	40.20	41.00	28.55	qfq	4,265,644	173,783,507	0.44%
2025-04-21	40.74	41.30	40.61	40.82	28.42	qfq	3,687,607	150,682,231	-0.07%
2025-04-18	40.00	41.27	39.99	40.85	28.44	qfq	6,290,456	256,877,333	3.23%
2025-04-17	38.99	39.90	38.91	39.57	27.55	qfq	4,043,595	160,023,454	0.69%
2025-04-16	39.39	39.68	38.82	39.30	27.37	qfq	3,333,152	130,729,802	-0.51%
2025-04-15	39.85	39.98	38.95	39.50	27.50	qfq	5,913,443	233,069,226	-0.75%
2025-04-14	41.51	41.77	39.75	39.80	27.71	qfq	9,236,852	374,097,777	-4.17%
2025-04-11	39.87	41.75	39.80	41.53	28.92	qfq	7,508,907	307,369,780	3.41%
2025-04-10	40.25	40.66	39.60	40.16	27.96	qfq	8,724,109	351,583,637	1.90%
2025-04-09	37.73	40.87	37.20	39.41	27.44	qfq	12,740,829	499,825,352	4.73%
2025-04-08	37.24	38.59	37.08	37.63	26.20	qfq	8,478,490	319,570,767	2.95%
2025-04-07	38.12	39.00	35.53	36.55	25.45	qfq	10,582,532	395,066,221	-9.08%
2025-04-03	41.01	41.63	39.80	40.20	27.99	qfq	5,915,327	238,220,625	-2.76%
2025-04-02	40.73	41.86	40.68	41.34	28.79	qfq	5,115,857	211,670,164	1.55%
2025-04-01	41.68	41.74	40.70	40.71	28.35	qfq	4,418,935	182,339,675	-1.55%
2025-03-31	40.79	41.89	40.69	41.35	28.79	qfq	5,427,054	224,314,999	1.35%
2025-03-28	40.85	41.44	40.63	40.80	28.41	qfq	3,302,461	135,309,379	0.07%
2025-03-27	40.01	41.20	39.76	40.77	28.39	qfq	4,424,257	180,121,876	1.77%
2025-03-26	40.08	40.76	40.00	40.06	27.89	qfq	3,742,357	151,005,306	0.00%
2025-03-25	40.60	40.96	39.90	40.06	27.89	qfq	4,524,305	182,250,871	-1.57%
2025-03-24	41.50	41.94	40.00	40.70	28.34	qfq	6,975,273	284,527,295	-2.33%
2025-03-21	42.13	43.39	41.06	41.67	29.02	qfq	6,994,989	295,087,980	-1.93%
2025-03-20	41.43	42.85	41.42	42.49	29.59	qfq	7,766,730	329,032,720	2.09%
2025-03-19	41.11	41.96	40.68	41.62	28.98	qfq	6,676,460	275,617,744	0.95%
2025-03-18	41.70	42.20	41.00	41.23	28.71	qfq	5,976,757	247,625,082	-0.82%
2025-03-17	41.99	42.18	41.27	41.57	28.95	qfq	4,020,357	167,925,675	-0.24%
2025-03-14	40.75	41.84	40.58	41.67	29.02	qfq	4,929,512	204,161,397	1.88%
2025-03-13	41.63	41.78	40.47	40.90	28.48	qfq	6,207,836	254,711,485	-1.75%
2025-03-12	41.70	42.20	41.21	41.63	28.99	qfq	6,113,371	255,467,789	0.19%
2025-03-11	41.41	42.11	41.10	41.55	28.93	qfq	4,813,742	199,378,128	-0.19%
2025-03-10	42.44	42.67	41.20	41.63	28.99	qfq	6,695,472	279,354,206	-2.44%
2025-03-07	42.16	43.65	42.10	42.67	29.71	qfq	7,578,303	325,702,271	0.87%
2025-03-06	42.44	42.97	42.20	42.30	29.45	qfq	6,658,296	283,042,259	0.02%
2025-03-05	41.66	42.48	41.26	42.29	29.45	qfq	5,210,204	218,300,341	1.68%
2025-03-04	40.73	42.43	40.73	41.59	28.96	qfq	6,519,962	272,290,817	1.22%
2025-03-03	41.28	42.07	40.68	41.09	28.61	qfq	6,502,621	268,998,107	-0.07%
2025-02-28	43.21	43.43	41.02	41.12	28.63	qfq	10,095,483	423,378,999	-5.32%
2025-02-27	45.50	46.17	43.04	43.43	30.24	qfq	11,241,716	492,766,298	-4.38%
2025-02-26	45.56	45.99	44.76	45.42	31.63	qfq	8,607,920	391,479,500	-1.02%
2025-02-25	43.81	46.65	43.73	45.89	31.95	qfq	14,980,159	686,565,431	2.94%
2025-02-24	45.08	45.45	44.15	44.58	31.04	qfq	8,722,750	390,288,300	0.13%
2025-02-21	44.27	44.80	43.61	44.52	31.00	qfq	9,733,804	430,605,855	0.84%
2025-02-20	43.86	44.35	43.23	44.15	30.74	qfq	7,025,481	308,584,217	0.62%
2025-02-19	42.29	43.98	42.12	43.88	30.55	qfq	9,233,193	400,359,964	3.86%
2025-02-18	42.86	43.28	41.87	42.25	29.42	qfq	8,175,902	348,395,801	-2.20%
2025-02-17	43.77	43.80	42.76	43.20	30.08	qfq	8,258,088	356,839,570	0.23%
2025-02-14	42.41	43.87	42.38	43.10	30.01	qfq	9,550,619	412,036,983	1.51%
2025-02-13	44.72	45.15	42.37	42.46	29.57	qfq	15,241,287	659,822,684	-5.12%
2025-02-12	44.08	44.86	43.88	44.75	31.16	qfq	9,846,852	436,888,463	1.13%
2025-02-11	44.62	45.20	43.70	44.25	30.81	qfq	8,910,644	395,005,231	-0.74%
2025-02-10	45.44	45.95	43.84	44.58	31.04	qfq	15,797,104	703,587,463	-1.28%
2025-02-07	41.68	46.21	41.41	45.16	31.45	qfq	20,738,447	912,344,970	9.13%
2025-02-06	39.97	41.54	39.73	41.38	28.81	qfq	7,428,994	303,598,630	3.24%
2025-02-05	40.50	40.86	39.61	40.08	27.91	qfq	5,410,429	218,273,219	-0.17%
2025-01-27	40.56	40.77	39.70	40.15	27.96	qfq	5,897,952	237,450,596	-0.22%
2025-01-24	39.50	40.60	39.42	40.24	28.02	qfq	5,634,545	225,916,754	1.72%
2025-01-23	40.50	40.78	39.53	39.56	27.55	qfq	6,484,469	259,614,466	-1.40%
2025-01-22	40.79	41.27	39.71	40.12	27.94	qfq	6,424,905	258,109,153	-1.64%
2025-01-21	40.06	40.98	39.09	40.79	28.40	qfq	8,030,118	322,687,328	2.80%
2025-01-20	38.57	40.33	38.57	39.68	27.63	qfq	6,905,261	273,404,023	3.01%
2025-01-17	38.00	38.89	37.78	38.52	26.82	qfq	4,074,367	156,326,418	0.94%
2025-01-16	38.08	39.01	37.72	38.16	26.57	qfq	5,555,436	212,561,336	0.63%
2025-01-15	38.53	38.64	37.65	37.92	26.40	qfq	4,566,384	174,013,015	-1.76%
2025-01-14	37.06	38.86	36.60	38.60	26.88	qfq	7,407,651	281,242,383	4.61%
2025-01-13	36.83	37.44	36.32	36.90	25.69	qfq	5,395,053	199,088,600	-0.14%
2025-01-10	36.92	38.33	36.79	36.95	25.73	qfq	6,688,955	251,462,049	-0.30%
2025-01-09	37.15	37.56	36.43	37.06	25.81	qfq	5,737,632	213,401,728	-0.51%
2025-01-08	38.36	38.62	36.14	37.25	25.94	qfq	9,838,482	365,785,340	-3.55%
2025-01-07	37.77	38.77	37.19	38.62	26.89	qfq	6,337,743	240,560,384	2.25%
2025-01-06	37.27	38.33	37.10	37.77	26.30	qfq	7,818,254	295,165,135	0.96%
2025-01-03	38.50	38.78	37.20	37.41	26.05	qfq	10,935,584	413,622,919	-2.48%
2025-01-02	41.50	42.00	37.84	38.36	26.71	qfq	15,730,827	621,772,968	-8.23%
2024-12-31	42.19	42.60	41.80	41.80	29.11	qfq	7,564,534	318,836,810	-1.21%
2024-12-30	41.38	42.97	41.24	42.31	29.46	qfq	7,407,304	313,056,382	1.68%
2024-12-27	41.45	42.20	41.00	41.61	28.97	qfq	7,415,652	310,127,377	0.63%
2024-12-26	40.90	41.68	40.68	41.35	28.79	qfq	5,560,623	229,431,595	1.12%
2024-12-25	41.02	41.18	40.40	40.89	28.47	qfq	5,048,252	206,144,925	-0.32%
2024-12-24	39.92	41.35	39.88	41.02	28.56	qfq	7,320,184	298,681,342	2.76%
2024-12-23	40.54	40.80	39.73	39.92	27.80	qfq	7,828,750	313,977,923	-1.82%
2024-12-20	40.20	41.15	39.86	40.66	28.31	qfq	5,703,852	231,608,626	1.14%
2024-12-19	39.42	40.41	39.21	40.20	27.99	qfq	5,187,138	207,455,763	0.63%
2024-12-18	40.21	40.56	39.61	39.95	27.82	qfq	7,374,462	295,309,454	-0.42%
2024-12-17	40.65	41.11	39.94	40.12	27.94	qfq	7,249,665	293,475,517	-1.40%
2024-12-16	41.48	41.88	40.52	40.69	28.33	qfq	11,651,185	480,014,798	-1.86%
2024-12-13	41.66	42.56	41.15	41.46	28.87	qfq	20,708,884	866,637,510	-1.31%
2024-12-12	42.48	42.64	41.34	42.01	29.25	qfq	10,378,698	434,906,503	-0.40%
2024-12-11	40.80	42.36	40.80	42.18	29.37	qfq	12,407,327	518,702,541	3.26%
2024-12-10	41.87	42.29	40.78	40.85	28.44	qfq	13,189,558	546,152,445	0.74%
2024-12-09	39.68	40.78	39.29	40.55	28.24	qfq	11,705,878	471,332,120	2.04%
2024-12-06	38.70	40.12	38.50	39.74	27.67	qfq	9,854,050	389,245,984	2.61%
2024-12-05	38.48	39.06	38.21	38.73	26.97	qfq	7,624,000	294,162,563	-0.21%
2024-12-04	38.83	39.48	38.50	38.81	27.02	qfq	6,254,915	243,954,543	-0.89%
2024-12-03	39.15	39.40	38.41	39.16	27.27	qfq	7,761,160	301,604,009	0.00%
2024-12-02	38.75	39.30	38.06	39.16	27.27	qfq	12,135,176	470,531,705	1.58%
2024-11-29	37.21	38.86	36.76	38.55	26.84	qfq	11,504,776	437,630,614	4.05%
2024-11-28	37.42	38.18	37.01	37.05	25.80	qfq	8,642,972	324,820,856	0.19%
2024-11-27	35.10	36.99	34.91	36.98	25.75	qfq	7,700,747	278,488,178	4.67%
2024-11-26	35.44	35.82	35.10	35.33	24.60	qfq	4,157,979	147,543,515	-0.67%
2024-11-25	35.88	36.02	34.73	35.57	24.77	qfq	6,823,444	241,571,029	0.08%
2024-11-22	37.86	37.90	35.52	35.54	24.75	qfq	11,899,035	435,663,005	-5.80%
2024-11-21	38.29	38.49	37.16	37.73	26.27	qfq	9,214,069	348,744,717	-1.95%
2024-11-20	38.16	38.70	37.73	38.48	26.79	qfq	7,703,355	294,504,408	0.42%
2024-11-19	37.91	38.89	37.01	38.32	26.68	qfq	8,481,454	321,331,942	1.91%
2024-11-18	38.20	38.98	37.39	37.60	26.18	qfq	9,419,225	358,569,620	-1.52%
2024-11-15	38.83	39.38	38.10	38.18	26.59	qfq	7,969,965	309,193,002	-1.98%
2024-11-14	39.60	40.35	38.80	38.95	27.12	qfq	9,468,047	373,739,710	-1.64%
2024-11-13	38.80	39.70	38.53	39.60	27.57	qfq	8,597,458	337,280,068	0.81%
2024-11-12	40.85	41.01	38.68	39.28	27.35	qfq	15,293,028	607,582,063	-4.73%
2024-11-11	39.92	41.59	38.55	41.23	28.71	qfq	17,834,270	717,644,499	3.75%
2024-11-08	38.98	40.44	38.72	39.74	27.67	qfq	15,883,512	630,606,052	2.66%
2024-11-07	37.90	39.12	37.66	38.71	26.95	qfq	11,163,512	427,867,699	0.65%
2024-11-06	39.55	39.99	38.06	38.46	26.78	qfq	17,690,618	691,308,572	-1.13%
2024-11-05	36.30	39.05	36.01	38.90	27.09	qfq	19,403,444	734,771,250	7.79%
2024-11-04	35.13	36.56	35.10	36.09	25.13	qfq	8,168,723	294,606,992	2.73%
2024-11-01	36.66	36.90	35.09	35.13	24.46	qfq	11,566,518	411,934,664	-4.38%
2024-10-31	36.20	36.99	35.45	36.74	25.58	qfq	10,639,008	386,369,445	1.21%
2024-10-30	36.29	37.08	35.72	36.30	25.28	qfq	11,562,000	420,756,142	-1.76%
2024-10-29	36.71	37.65	36.36	36.95	25.73	qfq	12,361,608	458,395,107	0.76%
2024-10-28	37.12	37.36	36.28	36.67	25.53	qfq	10,149,158	372,659,745	-0.81%
2024-10-25	36.20	37.10	35.91	36.97	25.74	qfq	10,989,121	402,910,582	2.38%
2024-10-24	36.06	36.87	35.87	36.11	25.14	qfq	8,408,898	305,053,933	-1.45%
2024-10-23	36.28	37.58	36.13	36.64	25.51	qfq	11,686,736	431,540,751	0.71%
2024-10-22	37.61	37.64	35.92	36.38	25.33	qfq	13,900,402	506,347,537	-2.73%
2024-10-21	36.74	38.43	36.53	37.40	26.04	qfq	19,566,973	735,612,696	1.82%
2024-10-18	34.32	37.76	34.18	36.73	25.58	qfq	18,556,108	669,952,348	6.03%
2024-10-17	35.38	35.61	34.50	34.64	24.12	qfq	10,128,260	356,074,098	-1.06%
2024-10-16	34.48	35.82	34.31	35.01	24.38	qfq	7,677,837	269,145,788	-0.60%
2024-10-15	36.16	36.95	35.16	35.22	24.52	qfq	11,150,752	401,854,266	-3.14%
2024-10-14	34.94	36.60	34.47	36.36	25.32	qfq	13,019,423	463,323,441	4.06%
2024-10-11	35.78	36.21	33.72	34.94	24.33	qfq	13,689,655	477,145,487	-2.94%
2024-10-10	37.68	38.00	35.01	36.00	25.07	qfq	18,639,436	679,057,068	-2.31%
2024-10-09	38.28	39.19	35.92	36.85	25.66	qfq	24,784,835	932,253,228	-9.97%
2024-10-08	42.49	42.49	35.70	40.93	28.50	qfq	35,550,503	1,378,687,749	15.43%
2024-09-30	32.40	35.85	31.90	35.46	24.69	qfq	21,793,879	737,702,166	12.86%
2024-09-27	30.48	31.86	30.40	31.42	21.88	qfq	14,036,451	436,234,251	4.84%
2024-09-26	29.29	29.99	29.15	29.97	20.87	qfq	7,473,116	220,945,167	2.04%
2024-09-25	29.55	29.95	29.31	29.37	20.45	qfq	7,828,444	231,527,918	-0.47%
2024-09-24	28.86	29.51	28.43	29.51	20.55	qfq	7,302,206	212,903,190	2.25%
2024-09-23	28.36	29.05	28.33	28.86	20.10	qfq	3,681,017	106,074,455	0.94%
2024-09-20	28.77	29.04	28.28	28.59	19.91	qfq	3,259,370	93,374,041	0.14%
2024-09-19	28.75	29.17	28.21	28.55	19.88	qfq	4,010,821	115,165,779	-0.35%
2024-09-18	28.63	28.91	28.34	28.65	19.95	qfq	2,406,846	68,916,659	0.07%
2024-09-13	28.69	28.95	28.42	28.63	19.94	qfq	3,105,061	88,993,188	-0.45%
2024-09-12	28.98	29.14	28.51	28.76	20.03	qfq	2,432,438	70,114,096	-0.35%
2024-09-11	28.72	29.10	28.71	28.86	20.10	qfq	3,066,730	88,534,283	-0.03%
2024-09-10	28.68	28.99	28.39	28.87	20.10	qfq	2,856,692	82,038,824	0.77%
2024-09-09	28.66	29.00	28.52	28.65	19.95	qfq	3,073,810	88,340,903	-0.93%
2024-09-06	29.18	29.34	28.78	28.92	20.14	qfq	4,288,403	124,550,882	-0.92%
2024-09-05	28.44	29.30	28.38	29.19	20.33	qfq	6,041,151	175,295,108	2.64%
2024-09-04	28.28	28.66	28.10	28.44	19.80	qfq	3,599,056	102,365,180	-0.18%
2024-09-03	27.68	28.65	27.67	28.49	19.84	qfq	6,029,802	170,786,266	3.00%
2024-09-02	28.05	28.27	27.61	27.66	19.26	qfq	5,001,558	139,605,784	-1.91%
2024-08-30	27.00	28.64	26.91	28.20	19.64	qfq	7,708,719	215,987,811	4.41%
2024-08-29	26.55	27.22	26.50	27.01	18.81	qfq	4,231,832	114,058,176	0.90%
2024-08-28	26.65	27.10	26.55	26.77	18.64	qfq	3,106,835	83,423,819	0.41%
2024-08-27	26.68	26.89	26.46	26.66	18.56	qfq	4,181,900	111,632,683	-0.52%
2024-08-26	27.70	27.79	26.78	26.80	18.66	qfq	6,185,488	167,531,206	-3.14%
2024-08-23	27.51	27.79	27.32	27.67	19.27	qfq	4,307,881	118,874,863	0.25%
2024-08-22	27.83	27.99	27.42	27.60	19.22	qfq	3,109,858	85,915,134	-0.83%
2024-08-21	27.59	28.09	27.52	27.83	19.38	qfq	3,876,522	108,137,980	0.32%
2024-08-20	27.85	27.95	27.36	27.74	19.32	qfq	4,349,500	119,963,648	-0.54%
2024-08-19	27.62	28.14	27.55	27.89	19.42	qfq	4,479,842	125,085,701	1.01%
2024-08-16	27.99	28.25	27.34	27.61	19.23	qfq	6,901,561	191,621,446	-1.36%
2024-08-15	27.52	28.66	27.12	27.99	19.49	qfq	10,833,679	302,000,155	-1.62%
2024-08-14	28.95	29.01	28.35	28.45	19.81	qfq	3,781,172	107,958,796	-1.86%
2024-08-13	28.47	29.00	28.38	28.99	20.19	qfq	5,328,194	153,288,296	1.47%
2024-08-12	28.55	29.18	28.31	28.57	19.89	qfq	6,752,415	193,719,688	0.25%
2024-08-09	28.24	28.75	27.95	28.50	19.85	qfq	7,767,462	220,282,641	1.79%
2024-08-08	29.30	29.48	27.85	28.00	19.50	qfq	13,019,807	367,237,950	-3.45%
2024-08-07	28.41	29.55	28.37	29.00	20.19	qfq	9,517,240	275,762,597	2.65%
2024-08-06	28.48	28.90	27.92	28.25	19.67	qfq	7,420,279	209,737,466	0.53%
2024-08-05	29.50	29.98	28.04	28.10	19.57	qfq	10,267,832	296,282,133	-5.74%
2024-08-02	30.10	30.45	29.65	29.81	20.76	qfq	8,910,258	267,074,379	-2.29%
2024-08-01	30.69	31.08	30.42	30.51	21.24	qfq	11,304,678	347,162,179	-0.49%
2024-07-31	30.54	30.82	29.96	30.66	21.35	qfq	12,138,106	370,039,718	1.25%
2024-07-30	30.38	30.63	29.92	30.28	21.08	qfq	6,164,850	186,384,840	-0.82%
2024-07-29	30.80	31.10	30.39	30.53	21.26	qfq	9,137,840	280,295,854	-0.29%
2024-07-26	28.80	30.68	28.70	30.62	21.32	qfq	11,469,100	345,488,977	6.14%
2024-07-25	28.81	29.30	28.26	28.85	20.09	qfq	5,774,118	165,839,277	-0.62%
2024-07-24	29.27	29.86	28.87	29.03	20.21	qfq	5,901,400	172,795,035	-0.85%
2024-07-23	30.49	30.50	29.25	29.28	20.39	qfq	7,652,502	227,989,444	-3.78%
2024-07-22	30.57	30.95	30.13	30.43	21.19	qfq	7,738,596	236,028,151	-0.36%
2024-07-19	30.21	31.20	30.15	30.54	21.27	qfq	7,664,806	235,680,776	-0.03%
2024-07-18	30.22	30.66	29.93	30.55	21.27	qfq	8,381,841	253,893,553	-0.71%
2024-07-17	31.70	31.78	30.58	30.77	21.43	qfq	15,276,660	472,803,654	-3.93%
2024-07-16	32.20	32.94	31.45	32.03	22.30	qfq	22,364,686	716,177,389	3.39%
2024-07-15	31.44	31.81	30.77	30.98	21.57	qfq	10,662,064	332,469,314	0.65%
2024-07-12	30.80	30.97	30.22	30.78	21.43	qfq	7,913,443	241,996,304	0.59%
2024-07-11	30.67	31.00	29.85	30.60	21.31	qfq	13,408,009	408,535,915	0.59%
2024-07-10	30.00	31.34	29.79	30.42	21.18	qfq	12,754,342	391,422,640	1.64%
2024-07-09	28.69	29.98	28.45	29.93	20.84	qfq	12,482,635	366,756,379	4.29%
2024-07-08	28.50	29.35	28.25	28.70	19.98	qfq	11,628,069	335,723,683	4.97%
2024-07-05	27.23	27.49	26.51	27.34	19.04	qfq	4,677,890	125,990,810	0.07%
2024-07-04	27.71	28.10	27.18	27.32	19.02	qfq	5,219,745	144,381,376	-1.30%
2024-07-03	28.66	28.69	26.97	27.68	19.27	qfq	9,698,107	267,557,711	-3.52%
2024-07-02	29.45	29.55	28.56	28.69	19.98	qfq	5,785,049	167,109,440	-3.34%
2024-07-01	29.85	30.20	28.58	29.68	20.67	qfq	7,893,093	230,715,010	-0.57%
2024-06-28	28.88	30.14	28.80	29.85	20.79	qfq	7,136,794	212,386,665	2.86%
2024-06-27	29.70	29.93	28.96	29.02	20.21	qfq	5,680,789	166,855,424	-2.94%
2024-06-26	28.88	29.91	28.53	29.90	20.82	qfq	5,238,004	153,516,539	3.17%
2024-06-25	29.17	29.86	28.70	28.98	20.18	qfq	6,265,872	182,950,682	-1.40%
2024-06-24	29.10	30.44	29.10	29.39	20.47	qfq	11,071,257	331,172,637	0.14%
2024-06-21	28.84	29.64	28.82	29.35	20.44	qfq	4,898,140	143,533,956	1.42%
2024-06-20	29.41	29.80	28.93	28.94	20.15	qfq	5,088,326	149,414,885	-1.60%
2024-06-19	29.97	30.15	29.40	29.41	20.48	qfq	4,643,728	137,582,012	-1.57%
2024-06-18	29.23	30.29	29.10	29.88	20.81	qfq	9,356,661	280,387,079	2.08%
2024-06-17	29.28	29.63	29.07	29.27	20.38	qfq	6,699,096	196,374,478	-0.27%
2024-06-14	28.18	29.42	27.93	29.35	20.44	qfq	9,023,551	261,577,993	4.15%
2024-06-13	27.91	28.45	27.79	28.18	19.62	qfq	4,421,063	124,606,161	0.79%
2024-06-12	28.00	28.24	27.64	27.96	19.47	qfq	4,541,400	126,819,985	-1.51%
2024-06-11	28.01	28.42	27.60	28.39	19.53	qfq	5,291,206	148,309,558	0.46%
2024-06-07	28.85	28.97	27.96	28.26	19.44	qfq	4,054,567	114,867,661	-1.09%
2024-06-06	29.36	29.60	28.43	28.57	19.65	qfq	5,658,805	163,405,123	-2.89%
2024-06-05	29.15	30.19	29.02	29.42	20.23	qfq	7,305,558	216,965,171	0.89%
2024-06-04	29.70	29.78	28.80	29.16	20.05	qfq	5,123,530	149,527,783	-1.42%
2024-06-03	29.43	29.71	29.06	29.58	20.34	qfq	5,393,912	158,860,205	0.58%
2024-05-31	28.42	29.66	28.42	29.41	20.23	qfq	6,298,840	184,693,336	3.41%
2024-05-30	28.35	28.72	27.93	28.44	19.56	qfq	3,635,008	103,314,010	0.21%
2024-05-29	28.60	29.13	28.17	28.38	19.52	qfq	3,666,358	104,343,139	-0.67%
2024-05-28	28.29	28.95	28.09	28.57	19.65	qfq	4,522,598	129,125,166	0.00%
2024-05-27	28.58	28.62	28.00	28.57	19.65	qfq	6,055,552	171,135,487	0.99%
2024-05-24	28.92	29.27	28.25	28.29	19.46	qfq	6,519,850	186,716,198	-2.41%
2024-05-23	29.98	30.16	28.90	28.99	19.94	qfq	8,767,261	256,908,131	-3.43%
2024-05-22	29.99	30.39	29.71	30.02	20.65	qfq	5,045,795	151,320,632	0.00%
2024-05-21	30.70	30.70	29.90	30.02	20.65	qfq	5,883,355	177,689,760	-2.34%
2024-05-20	30.18	31.65	29.95	30.74	21.14	qfq	7,553,016	233,868,618	1.09%
2024-05-17	30.03	30.55	29.66	30.41	20.91	qfq	5,218,943	157,256,030	1.27%
2024-05-16	30.53	31.10	29.92	30.03	20.65	qfq	6,409,718	194,239,557	-1.57%
2024-05-15	30.30	30.90	29.78	30.51	20.98	qfq	7,286,316	221,784,526	0.23%
2024-05-14	30.13	31.33	30.13	30.44	20.93	qfq	8,210,707	252,593,567	0.26%
2024-05-13	31.50	31.55	30.14	30.36	20.88	qfq	13,088,948	402,438,919	-2.97%
2024-05-10	30.60	31.89	30.30	31.29	21.52	qfq	18,903,831	589,884,332	5.32%
2024-05-09	28.99	29.96	28.78	29.71	20.43	qfq	7,955,211	234,527,789	2.24%
2024-05-08	29.60	29.60	29.01	29.06	19.99	qfq	5,728,414	167,458,474	-2.09%
2024-05-07	29.70	30.08	29.38	29.68	20.41	qfq	6,909,592	205,616,800	-0.97%
2024-05-06	29.55	30.19	29.42	29.97	20.61	qfq	11,370,234	339,694,324	2.43%
2024-04-30	30.17	30.81	29.23	29.26	20.12	qfq	11,048,104	330,047,674	-3.21%
2024-04-29	29.79	30.37	29.27	30.23	20.79	qfq	10,730,699	320,496,547	2.16%
2024-04-26	28.73	30.46	28.73	29.59	20.35	qfq	12,698,093	378,173,590	1.89%
2024-04-25	29.01	29.78	28.73	29.04	19.97	qfq	8,706,004	254,276,767	-1.09%
2024-04-24	28.04	29.41	28.01	29.36	20.19	qfq	12,142,803	349,593,948	4.00%
2024-04-23	28.27	28.71	27.82	28.23	19.41	qfq	8,626,514	243,006,071	-1.16%
2024-04-22	27.75	28.97	27.28	28.56	19.64	qfq	18,429,458	524,389,772	2.07%
2024-04-19	26.55	28.59	26.24	27.98	19.24	qfq	20,296,345	560,671,989	4.64%
2024-04-18	26.03	27.64	25.37	26.74	18.39	qfq	15,806,642	421,554,176	2.49%
2024-04-17	25.50	26.09	25.44	26.09	17.94	qfq	8,258,872	212,262,549	3.90%
2024-04-16	25.61	25.94	24.73	25.11	17.27	qfq	9,183,398	232,686,948	-2.37%
2024-04-15	26.06	26.27	25.33	25.72	17.69	qfq	8,528,826	219,549,675	-2.02%
2024-04-12	26.24	26.49	25.95	26.25	18.05	qfq	6,532,606	171,294,169	0.08%
2024-04-11	26.77	27.10	26.12	26.23	18.04	qfq	6,905,022	183,008,336	-2.49%
2024-04-10	27.00	27.52	26.62	26.90	18.50	qfq	8,676,864	233,347,124	-1.93%
2024-04-09	27.10	27.85	27.07	27.43	18.86	qfq	18,696,523	512,506,116	2.81%
2024-04-08	26.17	27.14	26.04	26.68	18.35	qfq	11,343,641	303,629,617	1.37%
2024-04-03	26.88	26.88	25.82	26.32	18.10	qfq	9,666,758	253,412,737	-2.81%
2024-04-02	27.51	27.51	26.64	27.08	18.62	qfq	12,683,904	342,587,942	-2.62%
2024-04-01	28.20	28.55	26.70	27.81	19.13	qfq	20,465,100	559,734,775	-1.10%
2024-03-29	27.25	28.18	25.91	28.12	19.34	qfq	27,100,301	736,687,413	10.53%
2024-03-28	24.18	25.94	24.05	25.44	17.50	qfq	12,260,404	308,344,651	5.30%
2024-03-27	25.68	25.84	24.14	24.16	16.62	qfq	11,293,725	278,001,349	-5.14%
2024-03-26	25.21	26.08	25.00	25.47	17.52	qfq	11,669,564	299,861,996	1.03%
2024-03-25	25.30	26.18	25.20	25.21	17.34	qfq	10,137,223	260,896,477	-0.94%
2024-03-22	25.78	25.78	25.10	25.45	17.50	qfq	7,655,323	194,979,391	-1.24%
2024-03-21	26.29	26.36	25.51	25.77	17.72	qfq	8,253,542	213,100,333	-1.94%
2024-03-20	26.10	26.94	25.99	26.28	18.07	qfq	8,973,881	236,772,830	1.19%
2024-03-19	25.78	26.59	25.70	25.97	17.86	qfq	13,284,993	347,907,212	1.05%
2024-03-18	25.15	25.75	24.90	25.70	17.67	qfq	10,261,425	261,044,664	2.31%
2024-03-15	24.89	25.15	24.43	25.12	17.28	qfq	6,489,543	160,569,069	0.92%
2024-03-14	25.41	25.76	24.72	24.89	17.12	qfq	9,658,252	243,494,839	-2.93%
2024-03-13	25.08	25.97	25.01	25.64	17.63	qfq	13,735,479	352,200,338	2.77%
2024-03-12	24.71	25.12	24.60	24.95	17.16	qfq	7,464,094	185,383,673	0.93%
2024-03-11	24.85	24.85	24.40	24.72	17.00	qfq	7,895,103	194,159,650	-0.60%
2024-03-08	24.39	24.98	24.10	24.87	17.10	qfq	5,927,531	145,391,055	2.35%
2024-03-07	25.00	25.17	24.29	24.30	16.71	qfq	4,985,025	123,183,106	-2.99%
2024-03-06	24.90	25.23	24.21	25.05	17.23	qfq	5,552,431	137,580,108	0.16%
2024-03-05	25.57	25.66	24.76	25.01	17.20	qfq	7,670,351	193,634,572	-2.19%
2024-03-04	25.90	26.19	25.44	25.57	17.59	qfq	6,971,452	179,251,687	-1.35%
2024-03-01	25.74	26.04	25.47	25.92	17.83	qfq	7,094,867	183,009,046	0.66%
2024-02-29	24.70	26.09	24.56	25.75	17.71	qfq	8,495,503	217,295,441	3.04%
2024-02-28	26.98	27.03	24.95	24.99	17.19	qfq	10,396,750	270,050,910	-7.00%
2024-02-27	25.86	26.91	25.72	26.87	18.48	qfq	7,464,704	196,776,132	3.51%
2024-02-26	26.00	26.56	25.86	25.96	17.85	qfq	6,515,764	170,108,408	-0.73%
2024-02-23	26.25	26.38	25.62	26.15	17.98	qfq	6,532,752	169,570,173	-0.27%
2024-02-22	26.05	26.62	25.90	26.22	18.03	qfq	4,171,572	109,566,673	0.69%
2024-02-21	25.86	27.03	25.70	26.04	17.91	qfq	4,566,619	120,133,949	-0.46%
2024-02-20	26.67	26.75	25.62	26.16	17.99	qfq	5,278,026	137,130,813	-1.58%
2024-02-19	27.32	27.50	26.21	26.58	18.28	qfq	4,500,335	119,782,753	-1.45%
2024-02-08	26.99	28.58	26.51	26.97	18.55	qfq	7,709,445	214,724,979	0.26%
2024-02-07	25.10	27.27	25.00	26.90	18.50	qfq	6,348,584	168,790,011	6.96%
2024-02-06	22.99	25.49	22.71	25.15	17.30	qfq	6,122,661	150,296,435	8.41%
2024-02-05	22.85	23.84	21.45	23.20	15.96	qfq	5,697,843	128,963,966	1.05%
2024-02-02	23.54	23.69	22.13	22.96	15.79	qfq	4,276,873	97,739,415	-2.30%
2024-02-01	23.30	23.94	22.84	23.50	16.16	qfq	3,821,578	89,447,230	0.00%
2024-01-31	23.74	23.87	22.88	23.50	16.16	qfq	5,358,040	125,141,508	-2.21%
2024-01-30	24.48	24.65	23.74	24.03	16.53	qfq	2,714,118	65,618,097	-2.12%
2024-01-29	25.40	25.54	24.38	24.55	16.88	qfq	3,953,974	97,671,979	-2.96%
2024-01-26	26.10	26.22	25.25	25.30	17.40	qfq	3,958,176	101,144,490	-4.06%
2024-01-25	25.56	26.42	25.33	26.37	18.14	qfq	4,676,862	121,466,195	3.53%
2024-01-24	25.33	25.56	24.30	25.47	17.52	qfq	3,625,340	90,276,414	1.07%
2024-01-23	24.73	25.74	24.44	25.20	17.33	qfq	5,287,041	133,437,510	2.52%
2024-01-22	26.07	26.18	24.42	24.58	16.90	qfq	4,321,029	108,936,434	-6.08%
2024-01-19	26.51	26.91	26.10	26.17	18.00	qfq	1,976,208	52,009,650	-1.28%
2024-01-18	26.60	26.66	25.75	26.51	18.23	qfq	2,777,028	72,463,803	-0.04%
2024-01-17	27.19	27.20	26.52	26.52	18.24	qfq	2,059,400	55,341,801	-2.32%
2024-01-16	27.16	27.30	26.80	27.15	18.67	qfq	1,970,700	53,162,670	-0.40%
2024-01-15	27.50	27.70	27.06	27.26	18.75	qfq	2,412,904	65,954,589	-1.23%
2024-01-12	28.17	28.38	27.36	27.60	18.98	qfq	2,845,590	78,900,903	-1.43%
2024-01-11	27.34	28.13	27.05	28.00	19.26	qfq	2,186,880	60,921,417	2.00%
2024-01-10	27.51	27.75	26.80	27.45	18.88	qfq	2,489,208	67,812,297	-0.18%
2024-01-09	27.90	28.03	27.46	27.50	18.91	qfq	3,117,977	86,279,500	-1.47%
2024-01-08	28.58	28.61	27.88	27.91	19.19	qfq	2,964,144	83,174,983	-2.34%
2024-01-05	29.11	29.29	28.45	28.58	19.66	qfq	2,990,400	86,321,758	-1.82%
2024-01-04	29.85	29.85	29.01	29.11	20.02	qfq	2,921,375	85,273,033	-2.25%
2024-01-03	30.29	30.45	29.55	29.78	20.48	qfq	2,452,220	73,181,565	-2.01%
2024-01-02	30.80	31.25	30.38	30.39	20.90	qfq	2,679,324	82,424,751	-2.03%
2023-12-29	29.86	31.24	29.71	31.02	21.33	qfq	3,943,283	121,003,536	3.85%
2023-12-28	29.44	30.11	29.18	29.87	20.54	qfq	3,178,746	94,476,993	1.39%
2023-12-27	29.29	29.55	29.00	29.46	20.26	qfq	1,668,365	48,896,662	0.89%
2023-12-26	29.59	29.76	29.00	29.20	20.08	qfq	2,162,903	63,060,427	-1.72%
2023-12-25	29.57	29.93	29.33	29.71	20.43	qfq	3,073,407	91,341,951	1.02%
2023-12-22	29.56	29.85	29.25	29.41	20.23	qfq	2,231,901	65,971,013	-0.98%
2023-12-21	29.65	29.98	28.95	29.70	20.43	qfq	3,211,440	94,580,037	0.13%
2023-12-20	30.19	30.50	29.64	29.66	20.40	qfq	2,153,956	64,709,048	-1.56%
2023-12-19	30.09	30.25	29.62	30.13	20.72	qfq	1,857,439	55,695,729	0.20%
2023-12-18	30.41	30.62	29.90	30.07	20.68	qfq	3,017,798	91,303,896	-1.02%
2023-12-15	30.66	30.87	30.23	30.38	20.89	qfq	2,911,801	88,969,411	-0.91%
2023-12-14	31.06	31.46	30.62	30.66	21.09	qfq	2,607,812	80,711,434	-1.13%
2023-12-13	31.26	31.78	31.00	31.01	21.33	qfq	3,553,793	111,462,610	-1.21%
2023-12-12	30.70	31.62	30.55	31.39	21.59	qfq	4,469,874	140,294,953	2.05%
2023-12-11	30.02	30.89	29.58	30.76	21.15	qfq	4,458,375	135,419,920	2.70%
2023-12-08	29.72	30.14	29.46	29.95	20.60	qfq	2,941,392	87,782,431	0.77%
2023-12-07	29.90	30.06	29.38	29.72	20.44	qfq	3,405,624	100,957,835	-0.60%
2023-12-06	29.80	30.09	29.61	29.90	20.56	qfq	1,885,024	56,346,514	0.00%
2023-12-05	30.50	30.59	29.87	29.90	20.56	qfq	2,434,184	73,198,921	-2.06%
2023-12-04	30.89	30.98	30.31	30.53	21.00	qfq	2,089,616	64,125,503	-0.84%
2023-12-01	30.99	31.02	30.37	30.79	21.18	qfq	2,201,291	67,677,091	-0.19%
2023-11-30	31.31	31.31	30.48	30.85	21.22	qfq	2,296,426	70,704,827	-1.47%
2023-11-29	31.68	31.90	31.22	31.31	21.53	qfq	3,140,228	98,933,802	-1.51%
2023-11-28	31.61	32.05	31.53	31.79	21.86	qfq	3,119,622	99,040,955	0.03%
2023-11-27	30.98	31.90	30.70	31.78	21.86	qfq	5,429,468	170,826,670	2.91%
2023-11-24	31.13	31.30	30.51	30.88	21.24	qfq	2,669,694	82,162,427	-1.06%
2023-11-23	30.80	31.22	30.57	31.21	21.46	qfq	2,546,570	78,772,831	1.20%
2023-11-22	31.40	31.73	30.78	30.84	21.21	qfq	3,542,140	110,166,664	-2.37%
2023-11-21	32.16	32.29	31.51	31.59	21.73	qfq	4,078,861	130,221,410	-1.68%
2023-11-20	32.36	32.64	31.82	32.13	22.10	qfq	8,610,780	277,283,467	-1.32%
2023-11-17	31.75	32.83	31.67	32.56	22.39	qfq	8,025,840	259,459,958	2.23%
2023-11-16	31.25	32.30	31.25	31.85	21.90	qfq	9,313,693	297,705,195	1.11%
2023-11-15	31.07	31.67	30.99	31.50	21.66	qfq	5,030,834	157,775,669	1.61%
2023-11-14	30.92	31.08	30.69	31.00	21.32	qfq	4,154,787	128,463,593	0.26%
2023-11-13	30.45	30.98	30.17	30.92	21.27	qfq	4,763,668	146,119,343	2.15%
2023-11-10	30.07	30.35	29.97	30.27	20.82	qfq	1,903,912	57,521,709	0.46%
2023-11-09	30.21	30.41	29.98	30.13	20.72	qfq	1,675,098	50,537,513	0.00%
2023-11-08	30.75	30.76	30.02	30.13	20.72	qfq	2,349,008	71,271,255	-1.86%
2023-11-07	30.18	30.85	29.91	30.70	21.11	qfq	4,141,278	126,407,653	1.15%
2023-11-06	29.58	30.47	29.35	30.35	20.87	qfq	5,826,128	174,853,088	3.73%
2023-11-03	28.81	29.45	28.67	29.26	20.12	qfq	2,833,649	82,750,820	2.27%
2023-11-02	29.40	29.50	28.58	28.61	19.68	qfq	3,942,475	113,832,488	-2.82%
2023-11-01	29.85	29.94	29.25	29.44	20.25	qfq	2,812,433	82,877,057	-1.57%
2023-10-31	30.18	30.24	29.70	29.91	20.57	qfq	2,160,431	64,590,363	-0.99%
2023-10-30	29.95	30.32	29.45	30.21	20.78	qfq	3,245,153	97,209,922	0.03%
2023-10-27	30.06	30.45	29.70	30.20	20.77	qfq	3,928,783	118,509,829	0.20%
2023-10-26	29.70	30.28	28.71	30.14	20.73	qfq	5,925,825	176,326,168	0.53%
2023-10-25	28.80	30.88	28.80	29.98	20.62	qfq	11,564,067	346,528,115	6.84%
2023-10-24	27.66	28.25	27.39	28.06	19.30	qfq	2,710,077	75,532,504	1.59%
2023-10-23	28.04	28.30	27.45	27.62	19.00	qfq	2,561,648	71,220,533	-1.43%
2023-10-20	28.67	29.10	28.01	28.02	19.27	qfq	2,807,180	79,752,837	-2.57%
2023-10-19	28.65	29.10	28.46	28.76	19.78	qfq	2,453,197	70,823,787	0.52%
2023-10-18	29.59	29.60	28.38	28.61	19.68	qfq	4,624,357	133,121,449	-3.44%
2023-10-17	29.69	29.74	29.14	29.63	20.38	qfq	1,963,896	57,829,711	0.10%
2023-10-16	30.03	30.09	29.16	29.60	20.36	qfq	3,195,440	94,802,720	-1.10%
2023-10-13	30.28	30.43	29.84	29.93	20.58	qfq	2,405,653	72,433,698	-1.22%
2023-10-12	30.60	30.74	30.22	30.30	20.84	qfq	2,142,833	65,045,169	-0.69%
2023-10-11	30.06	30.75	30.02	30.51	20.98	qfq	3,451,715	105,280,171	1.53%
2023-10-10	30.05	30.25	29.88	30.05	20.67	qfq	2,403,180	72,248,291	0.33%
2023-10-09	29.47	29.99	29.27	29.95	20.60	qfq	3,022,147	89,975,928	2.04%
2023-09-28	29.15	29.40	28.95	29.35	20.19	qfq	1,608,176	47,092,420	1.28%
2023-09-27	28.88	29.19	28.70	28.98	19.93	qfq	1,510,975	43,746,094	0.00%
2023-09-26	29.06	29.28	28.88	28.98	19.93	qfq	1,558,960	45,264,144	-0.62%
2023-09-25	29.46	30.00	29.14	29.16	20.05	qfq	2,275,371	66,910,990	-1.02%
2023-09-22	28.95	29.50	28.76	29.46	20.26	qfq	2,041,532	59,790,422	1.66%
2023-09-21	29.08	29.32	28.90	28.98	19.93	qfq	1,486,972	43,216,208	-0.31%
2023-09-20	29.21	29.45	29.02	29.07	19.99	qfq	1,672,620	48,803,215	-0.48%
2023-09-19	29.49	29.49	29.08	29.21	20.09	qfq	1,756,497	51,364,734	-0.95%
2023-09-18	29.70	29.88	29.29	29.49	20.28	qfq	2,224,508	65,809,179	-0.71%
2023-09-15	30.12	30.26	29.44	29.70	20.43	qfq	2,647,207	78,668,319	-1.13%
2023-09-14	30.05	30.42	29.99	30.04	20.66	qfq	2,012,890	60,785,222	0.10%
2023-09-13	30.22	30.57	29.81	30.01	20.64	qfq	3,343,312	100,719,508	-1.77%
2023-09-12	30.87	30.87	29.37	30.55	21.01	qfq	6,325,199	190,662,475	-0.49%
2023-09-11	32.19	32.22	30.44	30.70	21.11	qfq	8,335,919	257,021,898	-4.36%
2023-09-08	31.39	32.42	30.96	32.10	22.08	qfq	6,630,963	211,774,215	3.05%
2023-09-07	32.02	32.02	31.11	31.15	21.42	qfq	3,114,710	97,922,850	-2.63%
2023-09-06	31.35	32.13	31.19	31.99	22.00	qfq	3,728,420	119,042,940	1.52%
2023-09-05	31.31	31.95	31.31	31.51	21.67	qfq	1,828,720	57,771,404	-0.10%
2023-09-04	31.82	31.83	31.08	31.54	21.69	qfq	2,229,504	69,938,632	-0.06%
2023-09-01	31.59	32.15	31.52	31.56	21.71	qfq	1,588,240	50,309,670	-0.91%
2023-08-31	31.65	31.98	31.45	31.85	21.90	qfq	1,906,248	60,480,656	0.63%
2023-08-30	31.69	32.18	31.59	31.65	21.77	qfq	2,630,248	83,761,185	0.60%
2023-08-29	30.18	32.20	30.09	31.46	21.64	qfq	5,468,754	171,688,125	4.14%
2023-08-28	31.01	31.28	30.21	30.21	20.78	qfq	3,958,774	121,021,533	1.00%
2023-08-25	30.33	30.39	29.74	29.91	20.57	qfq	1,836,620	55,054,033	-1.12%
2023-08-24	30.09	30.53	29.71	30.25	20.80	qfq	1,733,032	52,327,116	0.50%
2023-08-23	30.76	30.76	29.96	30.10	20.70	qfq	2,269,747	68,687,115	-2.15%
2023-08-22	30.88	30.88	30.31	30.76	21.15	qfq	2,444,718	74,922,729	0.89%
2023-08-21	31.05	31.59	30.46	30.49	20.97	qfq	2,820,014	86,812,524	-1.80%
2023-08-18	31.77	32.14	31.03	31.05	21.35	qfq	2,631,499	83,176,611	-2.48%
2023-08-17	30.46	32.46	30.30	31.84	21.90	qfq	4,018,240	127,126,337	4.53%
2023-08-16	30.82	31.20	30.44	30.46	20.95	qfq	1,509,170	46,295,809	-1.81%
2023-08-15	31.32	31.63	30.89	31.02	21.33	qfq	1,328,297	41,382,624	-1.05%
2023-08-14	31.24	31.57	30.82	31.35	21.56	qfq	1,549,985	48,153,365	0.35%
2023-08-11	31.50	31.87	31.02	31.24	21.49	qfq	2,208,397	69,177,081	-0.45%
2023-08-10	31.53	31.78	30.37	31.38	21.58	qfq	5,052,276	156,113,516	-0.88%
2023-08-09	31.98	32.26	31.45	31.66	21.77	qfq	2,475,516	78,580,036	-0.35%
2023-08-08	32.27	32.54	31.54	31.77	21.85	qfq	2,597,720	83,060,611	-1.52%
2023-08-07	32.04	32.55	31.87	32.26	22.19	qfq	2,668,270	86,202,564	1.22%
2023-08-04	31.76	32.10	31.26	31.87	21.92	qfq	1,631,011	51,833,334	1.30%
2023-08-03	32.01	32.23	31.30	31.46	21.64	qfq	2,453,335	77,431,336	-2.09%
2023-08-02	32.30	32.58	31.98	32.13	22.10	qfq	1,692,049	54,408,993	-0.89%
2023-08-01	32.17	32.68	32.10	32.42	22.30	qfq	2,127,139	69,035,265	0.78%
2023-07-31	31.40	32.88	31.37	32.17	22.12	qfq	3,299,471	106,395,117	2.45%
2023-07-28	31.00	31.74	30.92	31.40	21.60	qfq	2,447,523	76,746,614	0.67%
2023-07-27	31.84	32.10	31.00	31.19	21.45	qfq	2,545,535	79,652,167	-1.58%
2023-07-26	32.20	32.39	31.59	31.69	21.79	qfq	2,146,842	68,252,597	-1.58%
2023-07-25	32.01	32.69	32.01	32.20	22.15	qfq	2,968,572	96,083,420	0.63%
2023-07-24	31.68	32.66	31.58	32.00	22.01	qfq	1,838,532	58,894,413	0.25%
2023-07-21	31.69	32.14	31.60	31.92	21.95	qfq	2,035,930	64,991,880	0.69%
2023-07-20	32.30	32.45	31.55	31.70	21.80	qfq	3,662,874	116,787,204	-2.01%
2023-07-19	32.76	33.08	32.14	32.35	22.25	qfq	2,098,963	68,058,790	-1.28%
2023-07-18	32.37	33.28	32.31	32.77	22.54	qfq	4,607,040	151,618,448	0.74%