SECURITY DETAIL · RAW DATA

华辰装备300809.SZ

ASZSECNYSTOCK

最近收盘价22.692026-07-17

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）5,008,410

成交额（元）116,897,981

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 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-29	2026-07-07	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-12-08	2025-12-16	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-03	2025-07-10	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-30	2024-11-06	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-19	cash_dividend	0.1	—	—	—	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	24.28	24.38	22.50	22.69	22.69	qfq	5,008,410	116,897,981	-6.55%
2026-07-16	23.99	24.66	23.54	24.28	24.28	qfq	3,047,510	73,947,839	0.08%
2026-07-15	24.40	24.80	23.97	24.26	24.26	qfq	3,278,080	79,749,856	-0.12%
2026-07-14	24.06	24.36	23.42	24.29	24.29	qfq	4,277,476	102,429,832	0.66%
2026-07-13	25.50	25.70	24.08	24.13	24.13	qfq	5,737,740	140,441,516	-6.15%
2026-07-10	25.70	26.76	25.60	25.71	25.71	qfq	5,533,122	144,922,338	-0.19%
2026-07-09	25.74	25.98	25.02	25.76	25.76	qfq	4,817,520	122,860,475	0.08%
2026-07-08	27.00	27.30	25.73	25.74	25.74	qfq	6,722,524	175,871,279	-5.71%
2026-07-07	28.31	28.97	27.08	27.30	27.30	qfq	7,341,400	203,764,904	-3.43%
2026-07-06	30.02	30.02	27.75	28.27	28.17	qfq	13,029,220	373,818,139	-6.67%
2026-07-03	26.99	30.80	26.99	30.29	30.18	qfq	15,742,301	458,765,952	11.73%
2026-07-02	26.90	28.28	26.77	27.11	27.01	qfq	6,863,440	189,097,132	0.22%
2026-07-01	27.00	27.75	26.70	27.05	26.95	qfq	5,550,700	150,685,043	0.00%
2026-06-30	26.08	27.38	25.99	27.05	26.95	qfq	6,091,597	163,954,515	3.01%
2026-06-29	26.60	26.71	25.33	26.26	26.17	qfq	8,091,586	209,707,675	-1.68%
2026-06-26	27.23	27.95	26.71	26.71	26.62	qfq	7,586,920	206,968,779	-2.23%
2026-06-25	28.44	28.52	27.23	27.32	27.22	qfq	8,645,130	238,660,169	-3.94%
2026-06-24	29.74	29.74	28.00	28.44	28.34	qfq	9,608,840	274,887,180	-4.50%
2026-06-23	29.00	30.28	28.70	29.78	29.67	qfq	7,727,185	229,163,355	1.26%
2026-06-22	31.80	32.00	28.32	29.41	29.31	qfq	14,445,105	428,034,289	-8.01%
2026-06-18	30.61	32.20	30.61	31.97	31.86	qfq	8,590,580	271,975,204	3.43%
2026-06-17	31.90	32.18	30.56	30.91	30.80	qfq	9,905,640	307,615,026	-4.45%
2026-06-16	31.30	33.60	30.71	32.35	32.24	qfq	9,420,752	303,751,277	3.26%
2026-06-15	30.40	31.60	30.40	31.33	31.22	qfq	7,130,378	222,308,317	2.92%
2026-06-12	31.61	32.80	30.32	30.44	30.33	qfq	9,814,840	308,250,490	-1.96%
2026-06-11	32.06	32.60	30.50	31.05	30.94	qfq	10,066,846	316,726,310	-4.34%
2026-06-10	37.70	38.18	32.36	32.46	32.35	qfq	21,285,032	736,293,734	-14.98%
2026-06-09	37.83	39.50	37.54	38.18	38.04	qfq	17,756,150	682,107,529	6.06%
2026-06-08	36.45	37.77	35.82	36.00	35.87	qfq	10,655,692	391,794,583	-4.74%
2026-06-05	37.21	39.49	36.02	37.79	37.66	qfq	15,090,000	569,953,408	0.11%
2026-06-04	35.35	39.30	35.12	37.75	37.62	qfq	17,608,090	668,477,554	2.95%
2026-06-03	36.00	37.18	34.48	36.67	36.54	qfq	18,801,919	673,120,655	0.60%
2026-06-02	39.53	40.25	36.17	36.45	36.32	qfq	16,621,392	624,744,675	0.97%
2026-06-01	37.57	39.30	36.10	36.10	35.97	qfq	9,153,280	341,056,877	-3.60%
2026-05-29	39.99	39.99	37.27	37.45	37.32	qfq	10,626,385	405,619,251	-6.45%
2026-05-28	39.00	41.36	38.45	40.03	39.89	qfq	12,903,660	513,290,659	1.86%
2026-05-27	41.00	41.79	39.10	39.30	39.16	qfq	16,213,120	654,410,260	-6.65%
2026-05-26	38.90	43.50	37.67	42.10	41.95	qfq	31,732,645	1,298,239,849	7.40%
2026-05-25	39.28	40.39	37.79	39.20	39.06	qfq	12,969,160	503,803,976	0.80%
2026-05-22	39.20	39.52	38.20	38.89	38.75	qfq	12,448,220	484,314,731	-1.29%
2026-05-21	37.51	40.47	37.09	39.40	39.26	qfq	23,104,720	908,683,654	5.63%
2026-05-20	38.53	39.02	37.14	37.30	37.17	qfq	10,210,840	384,205,947	-3.92%
2026-05-19	38.85	40.29	38.00	38.82	38.68	qfq	12,416,041	486,267,636	-0.56%
2026-05-18	38.40	39.60	37.41	39.04	38.90	qfq	14,257,100	550,566,157	0.67%
2026-05-15	35.00	39.96	34.97	38.78	38.64	qfq	22,601,753	871,029,610	10.58%
2026-05-14	36.57	36.60	35.06	35.07	34.95	qfq	6,816,432	243,218,593	-4.78%
2026-05-13	35.30	36.99	34.60	36.83	36.70	qfq	11,391,893	410,662,638	3.43%
2026-05-12	36.01	36.90	35.43	35.61	35.48	qfq	10,547,280	380,110,474	2.18%
2026-05-11	35.46	35.62	34.80	34.85	34.73	qfq	5,879,420	205,842,025	-1.72%
2026-05-08	33.64	35.98	33.41	35.46	35.33	qfq	11,012,180	385,950,927	4.85%
2026-05-07	31.82	33.86	31.81	33.82	33.70	qfq	8,562,140	283,777,207	6.09%
2026-05-06	32.30	32.50	31.66	31.88	31.77	qfq	4,664,080	148,972,437	-0.53%
2026-04-30	31.06	32.67	30.89	32.05	31.94	qfq	4,918,580	157,805,942	2.89%
2026-04-29	30.30	31.52	30.30	31.15	31.04	qfq	3,749,160	115,810,840	1.83%
2026-04-28	32.07	32.07	30.50	30.59	30.48	qfq	5,912,805	183,511,187	-4.70%
2026-04-27	33.15	33.15	31.25	32.10	31.99	qfq	8,157,180	260,596,061	-5.39%
2026-04-24	34.51	34.61	33.92	33.93	33.81	qfq	3,072,574	105,110,977	-1.62%
2026-04-23	34.64	35.36	34.35	34.49	34.37	qfq	4,539,000	158,043,951	-0.86%
2026-04-22	35.12	35.30	34.25	34.79	34.67	qfq	4,652,780	161,128,775	-0.83%
2026-04-21	35.30	35.75	34.97	35.08	34.96	qfq	3,734,412	131,809,091	-0.93%
2026-04-20	35.71	35.82	35.03	35.41	35.28	qfq	5,343,761	189,085,185	-0.84%
2026-04-17	33.30	35.95	33.20	35.71	35.58	qfq	8,842,565	310,030,306	6.76%
2026-04-16	33.27	33.50	33.16	33.45	33.33	qfq	2,087,700	69,589,332	1.06%
2026-04-15	33.92	34.05	33.07	33.10	32.98	qfq	2,488,260	83,440,545	-2.10%
2026-04-14	33.59	33.81	33.40	33.81	33.69	qfq	2,330,500	78,399,193	1.50%
2026-04-13	33.10	33.70	32.93	33.31	33.19	qfq	2,318,960	77,426,270	0.15%
2026-04-10	33.26	33.80	33.20	33.26	33.14	qfq	2,405,100	80,609,317	1.00%
2026-04-09	33.22	33.39	32.87	32.93	32.81	qfq	2,565,010	84,974,550	-1.94%
2026-04-08	32.82	33.60	32.50	33.58	33.46	qfq	3,551,240	117,897,381	5.23%
2026-04-07	32.08	32.26	31.70	31.91	31.80	qfq	1,338,660	42,841,198	-0.34%
2026-04-03	32.17	32.35	31.88	32.02	31.91	qfq	1,946,710	62,538,779	-0.40%
2026-04-02	33.27	33.42	31.70	32.15	32.04	qfq	3,768,675	121,983,562	-3.80%
2026-04-01	33.40	33.75	33.22	33.42	33.30	qfq	2,821,400	94,392,068	1.46%
2026-03-31	32.51	33.38	32.51	32.94	32.82	qfq	3,912,749	129,200,550	0.98%
2026-03-30	32.13	32.94	32.00	32.62	32.50	qfq	2,547,000	82,963,363	0.62%
2026-03-27	31.52	32.69	31.50	32.42	32.31	qfq	2,125,478	68,895,012	0.81%
2026-03-26	32.56	32.83	32.03	32.16	32.05	qfq	1,902,360	61,574,189	-1.89%
2026-03-25	32.45	33.06	32.45	32.78	32.66	qfq	2,525,907	82,747,076	1.02%
2026-03-24	32.38	32.63	31.68	32.45	32.34	qfq	2,887,952	92,904,123	2.11%
2026-03-23	31.98	32.91	31.37	31.78	31.67	qfq	4,205,680	134,973,037	-2.06%
2026-03-20	33.30	33.71	32.45	32.45	32.34	qfq	3,383,460	111,665,638	-2.38%
2026-03-19	33.84	33.90	32.99	33.24	33.12	qfq	3,380,460	112,647,809	-2.95%
2026-03-18	34.20	34.39	33.87	34.25	34.13	qfq	1,748,200	59,616,735	0.50%
2026-03-17	35.13	35.34	34.06	34.08	33.96	qfq	2,388,040	82,487,784	-2.35%
2026-03-16	34.70	34.98	34.33	34.90	34.78	qfq	2,029,520	70,465,923	0.52%
2026-03-13	34.99	35.36	34.61	34.72	34.60	qfq	2,411,000	84,255,112	-1.34%
2026-03-12	36.18	36.18	35.00	35.19	35.07	qfq	4,112,181	145,918,859	-2.74%
2026-03-11	37.50	38.15	36.14	36.18	36.05	qfq	7,451,056	276,519,838	0.36%
2026-03-10	34.80	36.19	34.80	36.05	35.92	qfq	4,082,731	146,053,730	4.28%
2026-03-09	34.28	34.75	33.35	34.57	34.45	qfq	4,037,371	136,943,441	-1.79%
2026-03-06	35.13	35.40	34.91	35.20	35.08	qfq	2,100,500	73,966,888	0.14%
2026-03-05	35.10	35.60	34.81	35.15	35.03	qfq	3,151,294	111,054,888	1.47%
2026-03-04	34.60	35.18	34.21	34.64	34.52	qfq	3,256,897	113,048,142	-0.74%
2026-03-03	36.77	37.14	34.83	34.90	34.78	qfq	4,838,746	173,106,527	-4.77%
2026-03-02	37.83	38.12	36.55	36.65	36.52	qfq	5,701,235	211,520,934	-4.13%
2026-02-27	38.43	38.58	37.94	38.23	38.09	qfq	3,415,581	130,239,847	-1.21%
2026-02-26	38.35	38.91	37.75	38.70	38.56	qfq	4,375,115	168,008,932	0.91%
2026-02-25	38.23	38.50	37.92	38.35	38.21	qfq	2,799,789	107,082,395	0.29%
2026-02-24	38.89	39.20	38.12	38.24	38.10	qfq	2,674,860	102,769,321	-0.42%
2026-02-13	38.56	38.94	38.40	38.40	38.26	qfq	2,320,516	89,798,079	-0.78%
2026-02-12	38.21	38.93	38.21	38.70	38.56	qfq	2,679,173	103,662,333	1.18%
2026-02-11	38.52	38.83	38.17	38.25	38.11	qfq	2,168,020	83,328,558	-0.98%
2026-02-10	38.58	39.03	38.51	38.63	38.49	qfq	2,231,146	86,440,986	-0.28%
2026-02-09	38.50	39.12	38.24	38.74	38.60	qfq	3,144,600	121,885,605	1.97%
2026-02-06	37.25	38.47	37.07	37.99	37.86	qfq	3,137,700	119,297,922	1.36%
2026-02-05	38.20	38.52	37.21	37.48	37.35	qfq	3,754,800	141,554,422	-2.83%
2026-02-04	38.84	38.97	38.12	38.57	38.43	qfq	3,355,935	129,179,144	-1.25%
2026-02-03	38.24	39.25	38.17	39.06	38.92	qfq	4,479,537	174,038,581	3.31%
2026-02-02	39.20	39.22	37.71	37.81	37.68	qfq	3,801,260	146,263,999	-3.13%
2026-01-30	38.68	39.28	38.11	39.03	38.89	qfq	3,722,660	144,549,061	0.54%
2026-01-29	39.33	40.09	38.80	38.82	38.68	qfq	4,401,415	173,295,467	-1.92%
2026-01-28	40.22	40.63	39.50	39.58	39.44	qfq	5,804,708	231,470,380	-2.56%
2026-01-27	39.93	40.94	38.18	40.62	40.48	qfq	10,158,520	401,175,130	1.65%
2026-01-26	41.12	41.49	39.38	39.96	39.82	qfq	8,718,320	350,185,446	-3.71%
2026-01-23	42.00	42.01	41.00	41.50	41.35	qfq	9,896,583	409,127,434	-1.75%
2026-01-22	41.92	42.52	41.44	42.24	42.09	qfq	12,419,131	520,086,672	-1.10%
2026-01-21	41.00	42.97	40.60	42.71	42.56	qfq	21,423,729	898,973,747	6.03%
2026-01-20	41.50	41.76	39.70	40.28	40.14	qfq	8,775,891	356,419,867	-3.10%
2026-01-19	41.75	42.23	40.71	41.57	41.42	qfq	14,571,109	604,815,704	1.46%
2026-01-16	37.37	42.56	37.31	40.97	40.83	qfq	17,333,382	693,270,696	9.63%
2026-01-15	37.69	37.75	37.05	37.37	37.24	qfq	3,643,500	136,140,945	-0.29%
2026-01-14	38.55	38.66	37.00	37.48	37.35	qfq	6,916,080	262,380,682	-1.60%
2026-01-13	38.74	39.51	37.83	38.09	37.96	qfq	6,635,040	256,179,479	-1.65%
2026-01-12	38.21	38.77	37.77	38.73	38.59	qfq	6,710,620	257,734,293	1.36%
2026-01-09	38.33	38.53	37.81	38.21	38.07	qfq	4,952,633	189,080,031	-0.23%
2026-01-08	37.80	39.18	37.66	38.30	38.16	qfq	6,324,280	243,199,796	1.32%
2026-01-07	37.31	38.38	37.00	37.80	37.67	qfq	5,727,280	216,597,961	1.48%
2026-01-06	37.40	37.77	37.00	37.25	37.12	qfq	4,138,760	154,387,800	-0.45%
2026-01-05	37.86	37.92	37.24	37.42	37.29	qfq	4,024,660	150,593,349	-1.71%
2025-12-31	37.52	38.52	37.41	38.07	37.94	qfq	5,041,360	191,596,461	1.33%
2025-12-30	37.15	37.88	37.09	37.57	37.44	qfq	5,198,100	194,806,424	0.24%
2025-12-29	36.60	37.97	36.33	37.48	37.35	qfq	6,553,696	244,812,910	0.62%
2025-12-26	36.04	37.74	35.90	37.25	37.12	qfq	8,266,513	305,677,079	3.21%
2025-12-25	35.65	36.33	35.20	36.09	35.96	qfq	3,862,300	138,351,156	1.98%
2025-12-24	35.16	35.65	35.12	35.39	35.26	qfq	2,280,740	80,808,880	-0.11%
2025-12-23	36.01	36.07	35.26	35.43	35.30	qfq	3,282,000	116,659,032	-1.64%
2025-12-22	36.36	36.38	35.80	36.02	35.89	qfq	3,814,760	137,933,296	0.06%
2025-12-19	35.12	36.48	35.00	36.00	35.87	qfq	6,496,925	234,112,157	2.48%
2025-12-18	33.06	35.92	33.00	35.13	35.01	qfq	9,448,673	331,620,768	5.97%
2025-12-17	33.23	33.54	32.51	33.15	33.03	qfq	3,800,864	125,185,348	-0.15%
2025-12-16	34.01	34.17	33.01	33.20	33.08	qfq	3,925,236	131,155,447	-2.67%
2025-12-15	34.94	34.94	34.10	34.11	33.97	qfq	3,942,537	135,256,629	-2.35%
2025-12-12	34.25	34.95	34.00	34.93	34.79	qfq	7,293,271	251,621,438	2.04%
2025-12-11	35.56	35.58	34.15	34.23	34.09	qfq	6,377,712	220,775,037	-3.69%
2025-12-10	36.30	36.35	35.21	35.54	35.39	qfq	4,414,800	157,406,604	-2.23%
2025-12-09	36.55	37.08	36.30	36.35	36.20	qfq	2,594,940	95,022,565	-1.03%
2025-12-08	36.87	36.90	36.19	36.73	36.58	qfq	4,064,160	148,629,962	0.19%
2025-12-05	36.18	37.17	35.90	36.66	36.51	qfq	4,971,820	181,976,544	0.27%
2025-12-04	35.84	36.79	35.30	36.56	36.41	qfq	5,078,500	183,417,061	3.22%
2025-12-03	36.09	36.38	35.10	35.42	35.27	qfq	3,589,380	127,629,656	-1.69%
2025-12-02	36.93	36.98	36.03	36.03	35.88	qfq	3,902,653	141,515,921	-2.94%
2025-12-01	37.84	37.84	36.78	37.12	36.97	qfq	5,761,900	214,018,201	-2.08%
2025-11-28	37.94	38.46	37.46	37.91	37.75	qfq	3,295,920	124,953,307	-0.50%
2025-11-27	37.71	38.50	37.61	38.10	37.94	qfq	3,115,560	118,905,373	0.58%
2025-11-26	38.13	39.12	37.77	37.88	37.72	qfq	5,638,700	217,561,114	-0.79%
2025-11-25	37.62	38.47	37.54	38.18	38.02	qfq	4,660,693	177,732,701	1.49%
2025-11-24	37.22	38.10	36.95	37.62	37.46	qfq	4,424,700	166,231,995	1.65%
2025-11-21	36.97	37.59	36.14	37.01	36.86	qfq	5,469,495	202,716,236	0.14%
2025-11-20	37.39	37.81	36.91	36.96	36.81	qfq	2,796,303	104,134,184	-0.08%
2025-11-19	37.37	37.67	36.71	36.99	36.84	qfq	2,288,836	84,870,564	-1.20%
2025-11-18	37.81	37.92	37.29	37.44	37.29	qfq	2,701,596	101,574,028	-0.72%
2025-11-17	37.33	38.10	36.96	37.71	37.55	qfq	4,322,625	162,792,319	1.62%
2025-11-14	36.28	37.83	36.09	37.11	36.96	qfq	5,382,845	199,806,441	1.64%
2025-11-13	36.91	37.09	36.37	36.51	36.36	qfq	3,540,900	129,671,517	-1.00%
2025-11-12	37.76	37.76	36.60	36.88	36.73	qfq	2,838,500	105,199,108	-1.97%
2025-11-11	37.65	38.31	37.42	37.62	37.46	qfq	3,025,820	114,475,429	0.19%
2025-11-10	38.33	38.49	37.21	37.55	37.40	qfq	3,665,860	138,048,001	-2.01%
2025-11-07	38.95	39.08	38.28	38.32	38.16	qfq	3,893,600	149,788,117	-2.10%
2025-11-06	37.68	39.28	37.58	39.14	38.98	qfq	6,624,500	256,820,293	4.01%
2025-11-05	37.00	37.79	36.67	37.63	37.47	qfq	3,792,280	141,469,336	0.53%
2025-11-04	38.48	38.48	37.16	37.43	37.28	qfq	5,003,530	188,246,935	-2.73%
2025-11-03	39.02	39.21	38.14	38.48	38.32	qfq	4,164,498	160,403,228	-1.76%
2025-10-31	38.61	39.65	38.61	39.17	39.01	qfq	6,872,200	269,120,586	2.92%
2025-10-30	38.52	38.87	37.99	38.06	37.90	qfq	5,082,535	194,927,963	-2.41%
2025-10-29	38.37	39.08	38.12	39.00	38.84	qfq	4,692,860	181,200,310	1.64%
2025-10-28	38.60	39.06	38.21	38.37	38.21	qfq	4,318,800	166,503,129	-0.54%
2025-10-27	38.60	39.14	38.11	38.58	38.42	qfq	4,620,990	178,280,292	1.02%
2025-10-24	37.47	38.38	37.47	38.19	38.03	qfq	4,694,763	178,613,763	1.98%
2025-10-23	37.65	37.70	36.80	37.45	37.30	qfq	4,167,500	154,768,504	-1.21%
2025-10-22	37.90	38.70	37.37	37.91	37.75	qfq	4,555,900	173,466,688	-0.11%
2025-10-21	38.15	38.75	37.58	37.95	37.79	qfq	5,955,332	226,622,263	0.00%
2025-10-20	37.99	38.37	37.38	37.95	37.79	qfq	3,414,253	129,804,107	1.85%
2025-10-17	38.41	38.58	37.07	37.26	37.11	qfq	4,374,667	164,894,892	-3.25%
2025-10-16	40.00	40.03	38.04	38.51	38.35	qfq	5,677,760	220,120,374	-2.95%
2025-10-15	39.65	40.17	39.01	39.68	39.52	qfq	4,799,855	190,524,674	0.08%
2025-10-14	41.83	42.50	39.50	39.65	39.49	qfq	6,337,013	257,344,328	-5.21%
2025-10-13	39.97	41.88	39.00	41.83	41.66	qfq	6,273,520	257,001,979	0.22%
2025-10-10	43.13	43.33	41.51	41.74	41.57	qfq	5,882,220	248,234,348	-3.22%
2025-10-09	42.82	44.10	42.50	43.13	42.95	qfq	6,667,802	290,134,608	0.58%
2025-09-30	45.64	45.94	42.41	42.88	42.70	qfq	12,277,780	538,643,102	-5.15%
2025-09-29	44.66	46.17	44.41	45.21	45.02	qfq	6,404,800	289,893,047	1.37%
2025-09-26	46.47	46.52	44.58	44.60	44.42	qfq	8,288,420	377,231,473	-4.82%
2025-09-25	47.59	48.04	46.50	46.86	46.67	qfq	11,137,100	524,448,511	-3.06%
2025-09-24	45.30	49.20	44.60	48.34	48.14	qfq	18,157,260	860,402,338	6.31%
2025-09-23	48.76	49.04	44.07	45.47	45.28	qfq	14,906,310	687,839,616	-3.36%
2025-09-22	45.30	48.02	45.01	47.05	46.86	qfq	8,296,085	387,143,088	3.11%
2025-09-19	46.68	48.00	45.60	45.63	45.44	qfq	9,887,360	459,192,200	-3.69%
2025-09-18	47.49	50.38	46.74	47.38	47.18	qfq	14,662,958	713,612,225	-1.02%
2025-09-17	47.67	48.77	47.15	47.87	47.67	qfq	11,143,820	534,504,045	1.89%
2025-09-16	44.01	47.00	44.01	46.98	46.79	qfq	16,141,815	745,196,825	6.31%
2025-09-15	44.00	45.20	44.00	44.19	44.01	qfq	5,125,100	228,933,837	-0.36%
2025-09-12	45.86	46.10	44.27	44.35	44.17	qfq	8,731,080	393,446,997	-3.86%
2025-09-11	44.25	46.25	43.57	46.13	45.94	qfq	10,154,039	458,432,204	2.74%
2025-09-10	44.13	46.66	44.10	44.90	44.71	qfq	9,816,496	447,952,955	1.61%
2025-09-09	45.00	45.61	44.09	44.19	44.01	qfq	5,929,925	265,244,604	-3.09%
2025-09-08	43.61	46.20	43.52	45.60	45.41	qfq	8,871,080	403,246,766	3.78%
2025-09-05	42.33	43.96	42.16	43.94	43.76	qfq	6,733,314	292,016,313	4.44%
2025-09-04	43.34	43.79	41.11	42.07	41.90	qfq	8,613,260	366,244,531	-2.93%
2025-09-03	46.38	46.39	43.10	43.34	43.16	qfq	9,798,985	435,405,418	-7.02%
2025-09-02	46.60	48.45	44.70	46.61	46.42	qfq	14,995,640	699,601,531	0.78%
2025-09-01	45.76	46.90	45.45	46.25	46.06	qfq	6,244,120	288,384,511	1.16%
2025-08-29	46.75	46.76	45.33	45.72	45.53	qfq	8,658,800	396,902,465	-2.68%
2025-08-28	45.88	48.88	45.43	46.98	46.79	qfq	10,435,991	488,867,515	1.25%
2025-08-27	47.97	48.88	46.35	46.40	46.21	qfq	9,637,557	461,845,970	-2.40%
2025-08-26	48.83	48.88	47.41	47.54	47.34	qfq	10,477,528	501,913,090	-3.47%
2025-08-25	49.53	50.93	48.40	49.25	49.05	qfq	14,955,740	739,922,242	-2.90%
2025-08-22	48.17	51.79	47.86	50.72	50.51	qfq	13,785,130	695,425,241	4.25%
2025-08-21	51.00	51.00	48.20	48.65	48.45	qfq	11,452,955	564,681,767	-3.89%
2025-08-20	50.30	51.21	49.12	50.62	50.41	qfq	17,432,970	870,820,007	-2.65%
2025-08-19	46.61	52.50	45.00	52.00	51.79	qfq	23,451,414	1,146,584,224	11.11%
2025-08-18	48.26	48.26	46.38	46.80	46.61	qfq	11,150,680	524,536,598	0.00%
2025-08-15	44.81	47.08	44.65	46.80	46.61	qfq	13,811,894	634,686,670	4.00%
2025-08-14	47.50	47.50	44.95	45.00	44.81	qfq	13,436,280	614,010,784	-5.30%
2025-08-13	46.20	48.48	45.51	47.52	47.32	qfq	20,947,869	991,658,322	2.97%
2025-08-12	46.05	46.70	45.11	46.15	45.96	qfq	10,508,320	482,271,124	0.74%
2025-08-11	45.55	46.32	44.97	45.81	45.62	qfq	10,694,900	488,954,728	0.55%
2025-08-08	45.50	46.35	44.56	45.56	45.37	qfq	14,409,188	651,605,246	-0.93%
2025-08-07	47.00	47.01	45.10	45.99	45.80	qfq	14,120,500	646,349,972	-1.94%
2025-08-06	45.50	47.17	44.92	46.90	46.71	qfq	17,901,117	834,375,975	3.10%
2025-08-05	45.29	46.77	44.71	45.49	45.30	qfq	18,024,511	823,570,990	1.34%
2025-08-04	41.25	45.00	40.95	44.89	44.70	qfq	18,745,280	812,183,783	8.93%
2025-08-01	42.45	42.75	41.11	41.21	41.04	qfq	9,687,200	403,339,297	-1.67%
2025-07-31	42.98	43.70	41.66	41.91	41.74	qfq	13,384,669	571,036,903	-3.52%
2025-07-30	43.34	43.85	42.37	43.44	43.26	qfq	14,236,208	614,973,090	0.09%
2025-07-29	42.16	45.00	41.44	43.40	43.22	qfq	19,637,454	860,682,389	2.02%
2025-07-28	42.30	43.78	41.70	42.54	42.36	qfq	19,359,628	827,992,334	0.33%
2025-07-25	39.80	43.13	39.02	42.40	42.23	qfq	26,710,364	1,093,809,071	7.72%
2025-07-24	36.22	39.80	36.12	39.36	39.20	qfq	22,703,818	871,018,738	8.58%
2025-07-23	36.50	37.46	36.13	36.25	36.10	qfq	5,595,597	203,756,130	-1.28%
2025-07-22	36.50	37.35	36.17	36.72	36.57	qfq	8,839,870	324,798,690	0.91%
2025-07-21	36.88	37.27	36.21	36.39	36.24	qfq	7,474,526	273,636,451	-0.63%
2025-07-18	36.85	36.87	36.21	36.62	36.47	qfq	6,113,346	223,038,505	0.22%
2025-07-17	36.25	36.86	36.13	36.54	36.39	qfq	7,482,795	273,204,851	0.00%
2025-07-16	35.70	36.79	35.50	36.54	36.39	qfq	10,229,659	371,876,941	2.21%
2025-07-15	35.50	36.05	35.20	35.75	35.60	qfq	6,350,280	226,107,758	-0.56%
2025-07-14	35.40	36.30	34.95	35.95	35.80	qfq	10,164,400	363,573,677	2.45%
2025-07-11	34.44	35.28	34.02	35.09	34.95	qfq	6,252,940	217,563,880	1.89%
2025-07-10	34.55	35.08	34.12	34.44	34.30	qfq	5,190,581	179,037,178	0.03%
2025-07-09	34.69	35.66	34.36	34.43	34.19	qfq	6,696,657	234,218,231	-0.95%
2025-07-08	33.90	34.87	33.90	34.76	34.52	qfq	6,114,562	210,691,617	2.00%
2025-07-07	35.50	35.50	33.84	34.08	33.84	qfq	7,561,600	259,915,344	-3.26%
2025-07-04	35.81	35.94	35.04	35.23	34.98	qfq	6,095,060	215,686,353	-1.76%
2025-07-03	36.45	36.50	35.66	35.86	35.61	qfq	6,736,080	241,969,806	-2.02%
2025-07-02	37.05	37.20	35.71	36.60	36.34	qfq	10,621,081	386,637,945	-2.56%
2025-07-01	37.44	38.45	36.58	37.56	37.30	qfq	12,471,047	467,537,388	-0.05%
2025-06-30	38.80	39.42	37.15	37.58	37.32	qfq	17,075,428	650,598,742	1.65%
2025-06-27	36.77	37.66	36.45	36.97	36.71	qfq	12,320,260	455,636,788	-1.81%
2025-06-26	36.48	40.00	36.18	37.65	37.39	qfq	24,700,082	945,407,348	6.15%
2025-06-25	33.90	35.52	33.66	35.47	35.22	qfq	12,703,820	443,668,491	4.72%
2025-06-24	32.18	33.96	32.12	33.87	33.63	qfq	10,152,200	338,846,162	5.84%
2025-06-23	31.66	32.25	31.50	32.00	31.78	qfq	3,628,000	116,225,507	0.03%
2025-06-20	32.54	32.88	31.99	31.99	31.77	qfq	4,163,066	134,395,108	-1.96%
2025-06-19	33.03	33.69	32.60	32.63	32.40	qfq	5,425,370	180,017,155	-1.98%
2025-06-18	33.06	33.45	32.76	33.29	33.06	qfq	3,319,460	109,745,231	0.18%
2025-06-17	33.58	33.69	33.03	33.23	33.00	qfq	3,601,257	119,859,365	-0.81%
2025-06-16	33.20	33.75	33.20	33.50	33.27	qfq	3,396,146	113,523,655	0.12%
2025-06-13	34.11	34.32	33.42	33.46	33.23	qfq	5,115,586	172,788,826	-2.87%
2025-06-12	34.56	34.80	34.00	34.45	34.21	qfq	4,767,480	163,566,601	-0.29%
2025-06-11	34.29	34.98	34.29	34.55	34.31	qfq	4,175,622	144,849,743	0.12%
2025-06-10	35.89	36.02	33.72	34.51	34.27	qfq	9,810,702	339,050,581	-3.87%
2025-06-09	35.70	36.19	35.60	35.90	35.65	qfq	4,768,417	171,489,179	0.22%
2025-06-06	36.04	36.23	35.58	35.82	35.57	qfq	5,308,577	190,421,286	-0.33%
2025-06-05	35.89	36.26	35.25	35.94	35.69	qfq	6,106,817	218,672,851	0.70%
2025-06-04	35.36	35.96	35.02	35.69	35.44	qfq	5,062,200	179,845,218	1.74%
2025-06-03	34.94	35.43	34.77	35.08	34.83	qfq	3,460,300	121,699,212	0.43%
2025-05-30	35.89	35.92	34.81	34.93	34.68	qfq	5,186,500	182,319,534	-2.76%
2025-05-29	35.77	36.35	35.64	35.92	35.67	qfq	5,757,780	207,385,525	0.20%
2025-05-28	36.09	36.44	35.63	35.85	35.60	qfq	4,896,900	176,108,016	-0.08%
2025-05-27	37.06	37.18	35.72	35.88	35.63	qfq	7,706,041	279,035,599	-3.83%
2025-05-26	36.70	37.31	36.70	37.31	37.05	qfq	5,126,140	189,566,452	0.81%
2025-05-23	37.50	38.29	36.99	37.01	36.75	qfq	7,417,940	278,528,956	-1.36%
2025-05-22	37.82	38.41	37.48	37.52	37.26	qfq	5,689,908	215,313,315	-1.63%
2025-05-21	38.90	39.48	37.88	38.14	37.87	qfq	10,286,320	394,156,383	-3.44%
2025-05-20	40.35	40.88	39.30	39.50	39.22	qfq	10,354,342	412,280,343	-2.52%
2025-05-19	41.93	41.93	39.60	40.52	40.24	qfq	8,581,982	348,537,351	-3.39%
2025-05-16	41.11	43.47	41.11	41.94	41.65	qfq	10,327,448	437,961,691	0.99%
2025-05-15	42.00	42.48	40.76	41.53	41.24	qfq	10,149,780	421,252,616	-2.49%
2025-05-14	43.02	44.88	42.30	42.59	42.29	qfq	15,455,120	672,792,551	-1.98%
2025-05-13	44.02	44.73	42.74	43.45	43.15	qfq	11,444,426	499,922,514	0.00%
2025-05-12	43.50	43.98	42.91	43.45	43.15	qfq	9,450,915	411,241,444	2.36%
2025-05-09	44.89	44.89	41.91	42.45	42.15	qfq	11,206,382	479,655,268	-4.43%
2025-05-08	44.87	45.77	43.99	44.42	44.11	qfq	10,863,860	485,517,141	-1.29%
2025-05-07	45.00	45.99	43.99	45.00	44.68	qfq	15,657,456	705,367,703	1.74%
2025-05-06	42.80	45.10	42.00	44.23	43.92	qfq	17,048,060	745,038,322	4.29%
2025-04-30	39.99	43.18	39.78	42.41	42.11	qfq	12,722,020	529,642,750	6.50%
2025-04-29	38.62	40.48	38.41	39.82	39.54	qfq	7,302,860	290,986,430	1.58%
2025-04-28	40.66	40.95	39.10	39.20	38.93	qfq	7,897,260	314,095,664	-3.95%
2025-04-25	41.10	41.69	39.75	40.81	40.52	qfq	9,927,900	404,093,839	-2.16%
2025-04-24	41.13	43.30	39.90	41.71	41.42	qfq	16,049,413	669,722,319	0.75%
2025-04-23	39.25	41.97	39.15	41.40	41.11	qfq	16,520,770	671,088,253	7.20%
2025-04-22	39.70	39.97	38.54	38.62	38.35	qfq	8,539,732	333,963,364	-1.53%
2025-04-21	37.85	39.70	37.40	39.22	38.94	qfq	8,849,120	341,456,011	2.62%
2025-04-18	38.71	39.29	37.72	38.22	37.95	qfq	6,636,900	254,206,118	-1.34%
2025-04-17	38.50	39.70	38.00	38.74	38.47	qfq	6,910,205	269,705,687	0.49%
2025-04-16	40.23	40.70	38.08	38.55	38.28	qfq	10,630,502	415,394,844	-5.14%
2025-04-15	39.80	41.50	39.58	40.64	40.35	qfq	10,988,968	443,594,657	1.32%
2025-04-14	39.85	41.29	39.51	40.11	39.83	qfq	11,843,032	478,127,597	1.29%
2025-04-11	38.02	40.56	38.02	39.60	39.32	qfq	14,356,010	566,053,361	2.86%
2025-04-10	39.15	40.99	38.41	38.50	38.23	qfq	19,731,119	784,163,383	1.99%
2025-04-09	34.05	38.47	31.24	37.75	37.49	qfq	21,222,419	757,181,689	5.77%
2025-04-08	37.37	37.73	33.99	35.69	35.44	qfq	20,164,227	723,191,747	-1.22%
2025-04-07	40.50	41.46	36.13	36.13	35.88	qfq	19,068,493	736,264,760	-20.00%
2025-04-03	50.08	51.86	44.80	45.16	44.84	qfq	27,326,656	1,306,109,973	-11.71%
2025-04-02	51.94	55.39	50.11	51.15	50.79	qfq	27,382,146	1,443,921,562	-3.47%
2025-04-01	55.51	56.00	51.45	52.99	52.62	qfq	27,609,957	1,468,879,023	-4.44%
2025-03-31	50.20	57.57	48.12	55.45	55.06	qfq	30,079,393	1,559,365,704	6.27%
2025-03-28	49.01	54.93	48.38	52.18	51.81	qfq	32,371,792	1,642,403,957	5.44%
2025-03-27	50.19	53.00	47.19	49.49	49.14	qfq	34,726,841	1,737,409,991	1.58%
2025-03-26	41.00	48.72	40.00	48.72	48.38	qfq	28,591,071	1,299,195,199	20.00%
2025-03-25	41.40	43.60	40.48	40.60	40.32	qfq	10,912,107	455,218,720	-1.74%
2025-03-24	42.82	43.55	39.97	41.32	41.03	qfq	14,023,687	585,996,090	-4.46%
2025-03-21	43.00	44.43	41.98	43.25	42.95	qfq	14,284,725	614,743,855	-0.44%
2025-03-20	42.65	44.38	39.83	43.44	43.14	qfq	22,359,568	942,813,011	6.60%
2025-03-19	40.29	41.02	39.24	40.75	40.46	qfq	13,285,334	534,186,626	1.57%
2025-03-18	36.50	41.85	36.00	40.12	39.84	qfq	23,764,056	927,678,242	12.95%
2025-03-17	35.55	35.98	35.11	35.52	35.27	qfq	4,399,599	156,423,101	0.20%
2025-03-14	34.94	35.68	34.60	35.45	35.20	qfq	5,041,523	177,296,224	1.72%
2025-03-13	37.81	37.92	34.65	34.85	34.61	qfq	10,284,980	366,467,074	-7.88%
2025-03-12	36.75	39.76	36.75	37.83	37.56	qfq	13,367,840	513,187,509	5.08%
2025-03-11	35.01	36.58	35.00	36.00	35.75	qfq	6,748,862	241,462,996	-0.72%
2025-03-10	36.90	37.91	35.95	36.26	36.01	qfq	8,104,860	298,708,848	-1.65%
2025-03-07	36.23	37.80	36.18	36.87	36.61	qfq	6,500,320	240,956,211	0.77%
2025-03-06	36.50	37.40	36.31	36.59	36.33	qfq	4,634,440	170,114,503	0.55%
2025-03-05	36.20	37.29	35.80	36.39	36.13	qfq	4,887,100	178,368,320	0.03%
2025-03-04	34.88	36.66	34.80	36.38	36.12	qfq	5,174,180	186,875,019	3.65%
2025-03-03	35.50	35.90	34.75	35.10	34.85	qfq	4,317,280	152,561,806	-1.04%
2025-02-28	38.36	38.68	35.21	35.47	35.22	qfq	7,235,420	263,843,964	-7.44%
2025-02-27	39.50	39.79	37.14	38.32	38.05	qfq	10,030,480	384,274,068	-2.77%
2025-02-26	39.90	42.12	39.41	39.41	39.13	qfq	11,334,160	461,855,535	-1.10%
2025-02-25	38.20	40.28	38.18	39.85	39.57	qfq	9,700,789	381,408,095	0.96%
2025-02-24	39.06	40.95	37.86	39.47	39.19	qfq	8,931,380	351,686,430	-0.58%
2025-02-21	38.80	40.44	38.80	39.70	39.42	qfq	11,441,340	452,886,432	-0.50%
2025-02-20	36.86	40.23	36.38	39.90	39.62	qfq	15,280,651	590,252,094	7.06%
2025-02-19	34.48	37.28	34.18	37.27	37.01	qfq	14,557,260	530,768,960	7.78%
2025-02-18	32.66	35.85	32.50	34.58	34.34	qfq	12,611,007	437,935,928	5.88%
2025-02-17	31.60	32.69	31.49	32.66	32.43	qfq	5,094,850	163,635,935	3.49%
2025-02-14	32.65	32.89	31.23	31.56	31.34	qfq	6,770,717	215,752,408	-3.60%
2025-02-13	34.60	35.17	32.70	32.74	32.51	qfq	7,080,740	238,281,924	-5.81%
2025-02-12	34.20	34.90	33.79	34.76	34.52	qfq	4,809,340	165,375,801	0.26%
2025-02-11	34.22	35.18	33.62	34.67	34.43	qfq	8,224,278	282,775,499	1.94%
2025-02-10	34.51	34.54	33.49	34.01	33.77	qfq	6,158,026	208,528,050	-0.73%
2025-02-07	34.88	36.10	33.78	34.26	34.02	qfq	9,578,543	334,447,621	-1.78%
2025-02-06	32.89	34.89	32.80	34.88	34.64	qfq	8,261,401	282,769,705	5.76%
2025-02-05	32.60	33.33	31.49	32.98	32.75	qfq	6,252,620	203,815,506	2.58%
2025-01-27	33.50	33.97	32.10	32.15	31.92	qfq	6,665,410	219,375,849	-5.36%
2025-01-24	33.96	34.33	33.20	33.97	33.73	qfq	7,762,260	263,012,956	-0.53%
2025-01-23	35.12	35.35	34.02	34.15	33.91	qfq	9,610,296	333,037,618	-2.76%
2025-01-22	33.89	35.58	33.41	35.12	34.87	qfq	13,463,375	467,235,250	4.40%
2025-01-21	32.99	33.89	32.56	33.64	33.40	qfq	9,674,912	321,830,619	3.10%
2025-01-20	31.52	33.30	31.05	32.63	32.40	qfq	9,260,700	302,003,913	5.22%
2025-01-17	31.29	32.11	30.54	31.01	30.79	qfq	5,893,162	183,452,438	-1.21%
2025-01-16	32.57	33.11	31.00	31.39	31.17	qfq	7,703,548	245,413,948	-3.30%
2025-01-15	32.57	32.81	31.86	32.46	32.23	qfq	6,172,756	199,236,390	-0.55%
2025-01-14	31.35	33.13	31.09	32.64	32.41	qfq	11,267,700	364,830,943	3.32%
2025-01-13	29.83	32.30	29.20	31.59	31.37	qfq	10,578,744	328,785,623	3.20%
2025-01-10	30.20	32.47	29.45	30.61	30.40	qfq	11,671,520	361,169,387	0.89%
2025-01-09	27.27	31.03	27.27	30.34	30.13	qfq	11,642,940	341,544,216	9.61%
2025-01-08	27.37	28.15	26.20	27.68	27.49	qfq	5,532,980	151,043,571	0.33%
2025-01-07	27.38	28.00	26.68	27.59	27.40	qfq	6,338,880	172,596,764	1.06%
2025-01-06	27.53	28.38	26.51	27.30	27.11	qfq	6,434,820	177,876,193	-0.84%
2025-01-03	31.19	31.19	27.38	27.53	27.34	qfq	8,456,920	243,219,544	-10.44%
2025-01-02	32.22	32.30	30.23	30.74	30.52	qfq	5,696,662	178,214,851	-2.97%
2024-12-31	32.88	33.22	31.49	31.68	31.46	qfq	6,203,784	198,878,058	-3.12%
2024-12-30	33.33	34.13	32.38	32.70	32.47	qfq	6,215,580	206,499,405	-3.11%
2024-12-27	34.35	35.50	33.60	33.75	33.51	qfq	6,959,200	240,216,991	-1.32%
2024-12-26	33.68	34.73	33.03	34.20	33.96	qfq	7,259,220	248,396,937	1.39%
2024-12-25	33.65	34.30	32.48	33.73	33.49	qfq	7,426,525	248,692,972	0.33%
2024-12-24	34.76	35.13	33.17	33.62	33.38	qfq	10,078,165	340,652,155	-1.49%
2024-12-23	37.48	38.38	34.09	34.13	33.89	qfq	17,280,345	616,105,689	-11.95%
2024-12-20	33.99	39.98	33.55	38.76	38.49	qfq	22,599,492	852,777,938	16.33%
2024-12-19	32.27	34.00	32.14	33.32	33.09	qfq	5,462,120	180,852,197	2.68%
2024-12-18	31.07	33.27	30.80	32.45	32.22	qfq	6,933,388	223,018,210	4.54%
2024-12-17	31.65	32.10	30.65	31.04	30.82	qfq	5,001,300	156,869,454	-2.42%
2024-12-16	32.62	32.65	31.58	31.81	31.59	qfq	5,282,771	169,339,521	-2.39%
2024-12-13	33.01	33.41	31.87	32.59	32.36	qfq	11,401,488	371,329,693	-2.80%
2024-12-12	34.00	34.99	33.20	33.53	33.29	qfq	10,545,372	357,363,582	-2.24%
2024-12-11	34.01	35.15	33.11	34.30	34.06	qfq	10,478,022	359,023,839	1.99%
2024-12-10	32.50	35.05	32.50	33.63	33.39	qfq	12,112,117	410,744,801	6.09%
2024-12-09	30.73	32.50	30.73	31.70	31.48	qfq	9,853,827	313,237,113	0.25%
2024-12-06	30.32	32.34	30.13	31.62	31.40	qfq	15,784,876	496,196,460	6.36%
2024-12-05	27.69	30.20	27.51	29.73	29.52	qfq	13,613,485	397,860,779	7.44%
2024-12-04	27.82	28.49	27.43	27.67	27.48	qfq	7,591,584	211,848,231	-1.46%
2024-12-03	28.45	28.88	27.82	28.08	27.88	qfq	10,492,797	296,947,668	-2.02%
2024-12-02	27.35	30.28	27.32	28.66	28.46	qfq	17,297,640	494,814,186	7.02%
2024-11-29	26.02	27.10	25.89	26.78	26.59	qfq	12,034,710	320,001,849	3.00%
2024-11-28	25.99	27.08	25.61	26.00	25.82	qfq	15,282,411	402,390,605	-0.76%
2024-11-27	24.91	26.25	24.62	26.20	26.02	qfq	12,984,330	332,080,189	5.69%
2024-11-26	24.90	25.35	24.55	24.79	24.62	qfq	6,676,600	166,438,949	-0.60%
2024-11-25	23.50	24.94	23.05	24.94	24.77	qfq	8,596,800	208,459,053	6.81%
2024-11-22	24.45	24.98	23.27	23.35	23.19	qfq	5,416,581	130,985,402	-5.12%
2024-11-21	24.50	25.28	24.24	24.61	24.44	qfq	4,550,772	112,259,758	0.20%
2024-11-20	23.39	24.71	23.20	24.56	24.39	qfq	6,136,000	149,419,101	4.56%
2024-11-19	22.60	23.59	22.60	23.49	23.33	qfq	4,085,380	94,279,016	3.94%
2024-11-18	23.62	23.70	22.40	22.60	22.44	qfq	4,242,426	96,885,660	-3.46%
2024-11-15	24.26	24.51	23.41	23.41	23.25	qfq	4,678,530	112,182,055	-4.06%
2024-11-14	25.03	25.60	24.30	24.40	24.23	qfq	6,713,220	167,492,535	-2.52%
2024-11-13	24.26	25.05	24.17	25.03	24.85	qfq	6,000,320	147,938,476	1.50%
2024-11-12	25.17	25.92	24.34	24.66	24.49	qfq	8,338,060	208,763,822	-1.91%
2024-11-11	24.65	25.25	24.50	25.14	24.96	qfq	9,799,858	244,471,892	1.99%
2024-11-08	24.05	25.35	24.02	24.65	24.48	qfq	10,290,309	253,643,767	3.53%
2024-11-07	23.97	23.97	23.31	23.81	23.64	qfq	6,579,141	155,625,815	-1.08%
2024-11-06	24.33	24.89	23.90	24.07	23.90	qfq	8,807,375	214,840,613	0.12%
2024-11-05	23.58	24.08	22.87	24.04	23.85	qfq	7,794,847	184,286,478	3.84%
2024-11-04	22.15	23.78	22.15	23.15	22.97	qfq	5,786,020	134,161,375	5.04%
2024-11-01	23.08	23.28	22.00	22.04	21.87	qfq	5,191,520	116,903,932	-4.63%
2024-10-31	23.55	23.55	22.90	23.11	22.93	qfq	5,520,939	127,619,967	-0.94%
2024-10-30	23.00	24.13	22.93	23.33	23.15	qfq	5,351,220	125,805,196	1.30%
2024-10-29	23.66	24.00	22.94	23.03	22.85	qfq	6,727,765	157,912,908	-3.32%
2024-10-28	23.93	23.97	23.60	23.82	23.63	qfq	5,402,380	128,241,198	0.08%
2024-10-25	24.00	24.38	23.78	23.80	23.61	qfq	6,688,345	160,672,071	-1.73%
2024-10-24	23.91	24.76	23.34	24.22	24.03	qfq	8,319,456	200,263,749	1.17%
2024-10-23	24.42	25.11	23.71	23.94	23.75	qfq	8,447,449	206,013,749	-1.80%
2024-10-22	23.63	24.93	23.55	24.38	24.19	qfq	9,187,620	223,561,909	2.01%
2024-10-21	23.50	24.37	23.36	23.90	23.71	qfq	9,690,818	232,223,774	1.62%
2024-10-18	22.60	23.99	22.50	23.52	23.34	qfq	9,871,128	230,279,127	2.22%
2024-10-17	22.68	23.65	22.30	23.01	22.83	qfq	8,191,810	187,608,907	2.27%
2024-10-16	21.45	23.78	21.45	22.50	22.32	qfq	7,456,780	169,685,152	2.65%
2024-10-15	22.00	22.55	21.65	21.92	21.75	qfq	5,853,069	130,267,792	-1.08%
2024-10-14	21.74	22.16	21.26	22.16	21.99	qfq	4,615,269	100,728,848	2.31%
2024-10-11	23.01	23.01	21.30	21.66	21.49	qfq	5,358,376	118,086,522	-5.58%
2024-10-10	23.00	23.96	22.61	22.94	22.76	qfq	6,114,173	142,300,295	-0.13%
2024-10-09	24.21	24.75	22.52	22.97	22.79	qfq	11,227,916	267,601,364	-11.28%
2024-10-08	27.30	27.30	23.28	25.89	25.69	qfq	16,021,978	406,588,617	12.03%
2024-09-30	21.15	23.40	20.50	23.11	22.93	qfq	13,747,608	303,399,012	14.24%
2024-09-27	19.35	20.61	19.35	20.23	20.07	qfq	6,563,096	130,999,500	5.09%
2024-09-26	18.88	19.25	18.82	19.25	19.10	qfq	3,490,660	66,740,788	1.85%
2024-09-25	18.82	19.29	18.81	18.90	18.75	qfq	3,904,860	74,482,152	0.32%
2024-09-24	18.39	18.85	18.21	18.84	18.69	qfq	3,377,740	62,936,529	2.28%
2024-09-23	18.17	18.48	17.92	18.42	18.28	qfq	2,009,480	36,625,040	1.88%
2024-09-20	18.47	18.59	18.04	18.08	17.94	qfq	1,544,600	28,110,298	-1.90%
2024-09-19	18.30	18.51	18.11	18.43	18.29	qfq	1,911,800	35,122,507	1.49%
2024-09-18	18.03	18.27	17.80	18.16	18.02	qfq	1,701,120	30,736,862	0.72%
2024-09-13	17.97	18.27	17.66	18.03	17.89	qfq	2,160,380	38,676,133	0.33%
2024-09-12	18.59	18.59	17.97	17.97	17.83	qfq	1,836,320	33,433,219	-2.02%
2024-09-11	18.63	18.63	18.26	18.34	18.20	qfq	1,165,000	21,496,289	-1.66%
2024-09-10	18.59	18.68	18.25	18.65	18.50	qfq	1,650,120	30,502,293	0.65%
2024-09-09	18.41	18.64	18.33	18.53	18.38	qfq	1,120,580	20,703,057	0.05%
2024-09-06	19.00	19.00	18.41	18.52	18.37	qfq	2,110,770	39,370,323	-2.47%
2024-09-05	18.94	19.14	18.81	18.99	18.84	qfq	1,998,100	37,948,015	0.26%
2024-09-04	18.64	18.99	18.54	18.94	18.79	qfq	2,042,820	38,465,970	0.69%
2024-09-03	18.54	19.00	18.53	18.81	18.66	qfq	1,971,578	37,100,812	1.46%
2024-09-02	18.78	19.08	18.51	18.54	18.39	qfq	2,323,895	43,581,878	-1.28%
2024-08-30	18.62	19.10	18.47	18.78	18.63	qfq	3,052,940	57,574,205	1.51%
2024-08-29	17.93	18.65	17.87	18.50	18.35	qfq	2,421,435	44,523,117	2.55%
2024-08-28	17.99	18.28	17.93	18.04	17.90	qfq	1,815,060	32,872,684	-0.33%
2024-08-27	18.70	18.85	18.02	18.10	17.96	qfq	2,789,641	51,276,070	-3.88%
2024-08-26	18.63	18.98	18.33	18.83	18.68	qfq	2,312,921	43,287,302	1.13%
2024-08-23	18.68	18.93	18.55	18.62	18.47	qfq	2,192,060	41,106,179	-0.48%
2024-08-22	19.68	19.68	18.71	18.71	18.56	qfq	4,401,173	83,776,605	-4.25%
2024-08-21	19.45	20.16	19.45	19.54	19.39	qfq	2,191,020	43,304,612	-0.86%
2024-08-20	19.85	20.10	19.58	19.71	19.56	qfq	3,155,820	62,403,664	-1.05%
2024-08-19	20.64	20.96	19.80	19.92	19.76	qfq	6,155,300	124,799,331	-4.92%
2024-08-16	20.61	21.28	20.59	20.95	20.79	qfq	5,137,740	107,524,169	0.48%
2024-08-15	20.75	21.29	20.60	20.85	20.69	qfq	5,567,140	116,754,658	-0.10%
2024-08-14	21.35	21.45	20.85	20.87	20.71	qfq	5,772,700	121,502,429	-3.38%
2024-08-13	21.52	21.64	21.06	21.60	21.43	qfq	6,817,087	145,294,384	0.00%
2024-08-12	21.06	21.88	20.77	21.60	21.43	qfq	10,627,383	227,510,838	1.89%
2024-08-09	20.51	21.21	20.41	21.20	21.03	qfq	9,744,163	204,345,367	1.87%
2024-08-08	20.29	21.60	19.39	20.81	20.65	qfq	10,049,680	205,825,278	1.51%
2024-08-07	20.38	20.73	20.14	20.50	20.34	qfq	4,860,940	99,686,493	1.99%
2024-08-06	20.07	20.31	19.84	20.10	19.94	qfq	3,551,420	71,346,480	1.31%
2024-08-05	20.45	20.75	19.83	19.84	19.68	qfq	4,043,498	81,949,782	-3.13%
2024-08-02	20.85	21.14	20.46	20.48	20.32	qfq	4,592,360	95,339,639	-3.12%
2024-08-01	20.92	21.31	20.85	21.14	20.97	qfq	7,362,759	155,351,031	1.15%
2024-07-31	19.91	20.96	19.84	20.90	20.74	qfq	7,357,691	151,585,903	5.03%
2024-07-30	20.12	20.20	19.60	19.90	19.74	qfq	4,230,471	84,141,483	-1.73%
2024-07-29	20.55	20.74	20.24	20.25	20.09	qfq	5,201,887	106,071,663	-2.03%
2024-07-26	19.96	20.74	19.96	20.67	20.51	qfq	8,047,819	164,112,637	3.82%
2024-07-25	19.70	20.25	19.60	19.91	19.75	qfq	3,423,629	68,217,509	-0.40%
2024-07-24	20.04	20.31	19.70	19.99	19.83	qfq	4,866,380	97,353,547	-0.65%
2024-07-23	20.81	20.88	20.10	20.12	19.96	qfq	5,527,340	112,970,772	-4.05%
2024-07-22	20.90	21.29	20.60	20.97	20.81	qfq	6,106,778	127,367,936	0.67%
2024-07-19	20.70	21.17	20.48	20.83	20.67	qfq	8,902,132	185,445,582	-1.88%
2024-07-18	19.60	21.94	19.60	21.23	21.06	qfq	13,480,060	280,206,371	5.89%
2024-07-17	19.15	20.99	18.73	20.05	19.89	qfq	7,563,429	149,168,529	4.70%
2024-07-16	18.83	19.25	18.71	19.15	19.00	qfq	1,976,501	37,594,325	1.16%
2024-07-15	19.28	19.32	18.85	18.93	18.78	qfq	1,902,160	36,150,052	-2.27%
2024-07-12	19.41	19.55	19.21	19.37	19.22	qfq	2,458,180	47,657,270	0.00%
2024-07-11	19.20	19.58	19.03	19.37	19.22	qfq	3,220,580	62,183,068	2.81%
2024-07-10	18.97	19.17	18.79	18.84	18.69	qfq	2,233,420	42,398,167	-1.31%
2024-07-09	18.49	19.09	18.22	19.09	18.94	qfq	3,025,860	56,730,153	3.08%
2024-07-08	19.10	19.19	18.48	18.52	18.37	qfq	3,000,560	56,242,655	-4.09%
2024-07-05	19.19	19.40	18.58	19.31	19.16	qfq	2,556,980	48,708,560	1.58%
2024-07-04	19.41	19.97	18.90	19.01	18.86	qfq	3,523,180	68,098,920	-2.01%
2024-07-03	19.75	19.83	19.25	19.40	19.25	qfq	2,381,080	46,232,380	-1.47%
2024-07-02	20.18	20.20	19.60	19.69	19.54	qfq	3,064,040	60,700,988	-1.55%
2024-07-01	20.02	20.25	19.42	20.00	19.84	qfq	4,483,380	88,511,581	-1.28%
2024-06-28	20.26	20.74	19.91	20.26	20.10	qfq	5,811,380	118,246,976	0.10%
2024-06-27	20.92	21.22	20.20	20.24	20.08	qfq	7,063,080	145,485,253	-4.03%
2024-06-26	20.05	21.09	20.05	21.09	20.92	qfq	11,213,972	231,264,753	0.57%
2024-06-25	19.00	22.00	18.98	20.97	20.81	qfq	15,143,640	321,355,045	11.54%
2024-06-24	19.41	19.44	18.65	18.80	18.65	qfq	2,576,800	48,977,149	-4.33%
2024-06-21	19.79	19.82	19.31	19.65	19.50	qfq	1,741,820	34,129,865	-0.46%
2024-06-20	20.37	20.45	19.71	19.74	19.59	qfq	2,357,507	47,196,232	-3.00%
2024-06-19	20.78	20.95	20.31	20.35	20.19	qfq	2,453,840	50,648,403	-2.58%
2024-06-18	20.33	20.97	20.28	20.89	20.63	qfq	2,808,520	58,192,358	2.81%
2024-06-17	20.17	20.50	20.13	20.32	20.06	qfq	1,623,540	33,033,147	0.25%
2024-06-14	20.65	20.65	20.18	20.27	20.01	qfq	2,177,914	44,245,984	-1.75%
2024-06-13	20.68	20.82	20.46	20.63	20.37	qfq	2,233,900	46,092,993	0.34%
2024-06-12	20.23	20.69	20.06	20.56	20.30	qfq	2,245,260	46,178,464	1.48%
2024-06-11	19.99	20.30	19.61	20.26	20.00	qfq	1,973,580	39,548,071	0.75%
2024-06-07	20.09	20.28	19.83	20.11	19.86	qfq	1,990,989	39,953,716	1.46%
2024-06-06	20.46	20.60	19.56	19.82	19.57	qfq	3,596,160	71,639,718	-2.80%
2024-06-05	20.97	20.98	20.39	20.39	20.13	qfq	2,932,257	60,488,540	-2.81%
2024-06-04	21.00	21.18	20.60	20.98	20.72	qfq	3,365,435	70,117,330	-0.52%
2024-06-03	21.78	21.95	21.00	21.09	20.82	qfq	6,520,155	139,610,828	-5.04%
2024-05-31	21.75	22.36	21.56	22.21	21.93	qfq	7,561,732	166,866,246	3.74%
2024-05-30	21.09	21.58	20.94	21.41	21.14	qfq	2,140,040	45,699,484	0.42%
2024-05-29	21.00	21.58	21.00	21.32	21.05	qfq	1,661,360	35,508,782	-0.37%
2024-05-28	21.44	21.91	21.20	21.40	21.13	qfq	2,396,120	51,601,304	-0.65%
2024-05-27	21.33	21.54	20.69	21.54	21.27	qfq	3,129,380	65,745,849	1.03%
2024-05-24	21.60	21.63	21.16	21.32	21.05	qfq	2,715,754	57,986,786	-1.20%
2024-05-23	22.19	22.19	21.50	21.58	21.31	qfq	2,485,159	54,005,594	-2.44%
2024-05-22	21.80	22.22	21.80	22.12	21.84	qfq	2,208,550	48,695,898	0.82%
2024-05-21	22.16	22.16	21.65	21.94	21.66	qfq	2,159,780	47,207,955	-0.68%
2024-05-20	22.30	22.32	21.85	22.09	21.81	qfq	2,918,180	64,507,108	-0.63%
2024-05-17	21.85	22.23	21.65	22.23	21.95	qfq	2,582,496	56,871,856	1.60%
2024-05-16	21.75	22.16	21.60	21.88	21.60	qfq	2,881,060	63,159,809	0.60%
2024-05-15	21.78	22.10	21.55	21.75	21.48	qfq	2,296,800	50,117,863	-0.55%
2024-05-14	21.75	22.31	21.71	21.87	21.59	qfq	3,079,360	67,529,304	0.74%
2024-05-13	22.38	22.42	21.58	21.71	21.44	qfq	4,779,645	104,582,141	-4.15%
2024-05-10	23.59	23.69	22.58	22.65	22.36	qfq	4,795,616	109,743,881	-4.03%
2024-05-09	23.28	23.77	23.28	23.60	23.30	qfq	3,733,860	88,180,566	0.38%
2024-05-08	23.98	24.09	23.40	23.51	23.21	qfq	4,011,660	95,060,551	-2.85%
2024-05-07	24.10	24.38	23.83	24.20	23.90	qfq	4,832,900	116,625,713	0.21%
2024-05-06	23.79	24.56	23.79	24.15	23.85	qfq	7,345,240	177,778,048	2.46%
2024-04-30	23.75	23.96	23.35	23.57	23.27	qfq	4,218,140	99,416,796	-1.01%
2024-04-29	23.60	24.10	23.58	23.81	23.51	qfq	6,102,320	145,710,719	1.28%
2024-04-26	22.69	23.55	22.69	23.51	23.21	qfq	6,411,346	148,799,844	2.84%
2024-04-25	22.58	23.24	22.40	22.86	22.57	qfq	5,456,477	124,685,672	0.35%
2024-04-24	22.42	22.80	22.03	22.78	22.49	qfq	6,378,077	143,634,729	2.38%
2024-04-23	21.99	22.48	21.41	22.25	21.97	qfq	4,811,660	106,346,710	2.25%
2024-04-22	21.88	22.01	21.16	21.76	21.49	qfq	4,448,479	96,105,403	-1.45%
2024-04-19	22.06	22.45	21.73	22.08	21.80	qfq	4,802,860	105,753,534	-1.87%
2024-04-18	22.50	23.12	22.02	22.50	22.22	qfq	5,893,689	133,625,979	-0.97%
2024-04-17	22.19	22.89	22.19	22.72	22.43	qfq	6,813,742	154,048,526	6.47%
2024-04-16	22.86	23.10	19.31	21.34	21.07	qfq	8,643,271	186,568,778	-9.04%
2024-04-15	23.68	24.73	22.91	23.46	23.16	qfq	9,858,572	234,709,612	0.90%
2024-04-12	23.99	24.23	22.83	23.25	22.96	qfq	9,771,981	228,348,117	-2.92%
2024-04-11	24.88	25.26	23.70	23.95	23.65	qfq	12,570,067	305,050,278	-4.20%
2024-04-10	25.63	27.38	24.92	25.00	24.69	qfq	16,100,545	421,372,724	4.73%
2024-04-09	23.56	23.98	23.30	23.87	23.57	qfq	2,839,391	67,268,923	1.27%
2024-04-08	23.89	24.17	23.57	23.57	23.27	qfq	3,178,700	75,804,220	-2.72%
2024-04-03	25.01	25.15	23.91	24.23	23.92	qfq	4,712,200	114,886,402	-3.73%
2024-04-02	25.36	26.21	25.00	25.17	24.85	qfq	8,688,032	221,439,333	1.00%
2024-04-01	24.57	25.20	24.57	24.92	24.61	qfq	5,429,520	135,382,860	1.47%
2024-03-29	24.19	24.57	23.80	24.56	24.25	qfq	4,070,876	98,920,501	1.53%
2024-03-28	23.63	24.66	23.58	24.19	23.89	qfq	4,672,097	113,232,115	2.33%
2024-03-27	24.77	24.89	23.61	23.64	23.34	qfq	5,195,137	125,434,699	-5.25%
2024-03-26	25.92	25.92	24.64	24.95	24.64	qfq	6,464,855	162,083,133	-1.38%
2024-03-25	26.12	26.66	25.13	25.30	24.98	qfq	5,468,040	142,176,205	-3.91%
2024-03-22	26.88	26.91	26.12	26.33	26.00	qfq	5,157,860	136,385,608	-2.34%
2024-03-21	27.31	27.44	26.69	26.96	26.62	qfq	6,123,080	165,424,891	-1.75%
2024-03-20	27.73	27.90	27.16	27.44	27.09	qfq	5,831,360	159,890,536	-1.08%
2024-03-19	28.13	29.00	27.73	27.74	27.39	qfq	7,865,680	222,510,589	-2.50%
2024-03-18	28.00	28.63	27.50	28.45	28.09	qfq	9,222,700	258,975,724	1.90%
2024-03-15	27.00	27.98	26.81	27.92	27.57	qfq	7,127,013	196,629,140	2.27%
2024-03-14	27.14	28.00	26.48	27.30	26.96	qfq	5,890,839	160,544,034	1.15%
2024-03-13	27.12	27.38	26.75	26.99	26.65	qfq	4,965,480	134,390,598	-1.14%
2024-03-12	27.10	27.79	27.01	27.30	26.96	qfq	5,891,813	161,130,077	-0.07%
2024-03-11	27.28	27.37	26.76	27.32	26.98	qfq	5,643,220	152,703,072	0.26%
2024-03-08	26.79	27.47	26.35	27.25	26.91	qfq	7,061,793	190,844,016	0.74%
2024-03-07	28.60	29.38	27.03	27.05	26.71	qfq	13,623,647	387,309,377	-2.52%
2024-03-06	26.21	27.82	25.90	27.75	27.40	qfq	12,050,247	329,872,510	5.88%
2024-03-05	26.76	27.15	25.99	26.21	25.88	qfq	6,924,867	184,255,785	-3.96%
2024-03-04	26.78	27.50	25.99	27.29	26.95	qfq	9,580,346	256,288,173	-0.18%
2024-03-01	26.51	27.49	26.00	27.34	27.00	qfq	10,186,373	274,596,899	4.43%
2024-02-29	23.70	26.28	23.70	26.18	25.85	qfq	8,255,066	208,566,939	7.96%
2024-02-28	26.80	27.00	24.12	24.25	23.94	qfq	11,825,281	307,930,405	-11.46%
2024-02-27	26.32	28.20	25.80	27.39	27.05	qfq	13,332,072	356,387,131	1.56%
2024-02-26	28.85	28.85	26.46	26.97	26.63	qfq	15,966,920	437,841,149	8.97%
2024-02-23	23.32	25.48	23.18	24.75	24.44	qfq	9,004,168	220,929,670	6.04%
2024-02-22	22.50	23.60	22.41	23.34	23.05	qfq	6,378,875	147,063,925	2.73%
2024-02-21	22.23	24.23	22.03	22.72	22.43	qfq	8,094,819	188,402,102	0.31%
2024-02-20	21.80	22.65	21.50	22.65	22.36	qfq	5,894,982	130,737,076	2.17%
2024-02-19	22.15	22.39	21.38	22.17	21.89	qfq	5,952,527	130,540,718	1.60%
2024-02-08	19.48	22.22	19.26	21.82	21.55	qfq	7,822,709	162,539,370	12.94%
2024-02-07	19.92	20.58	18.83	19.32	19.08	qfq	5,791,086	114,630,398	-2.13%
2024-02-06	18.12	20.30	17.76	19.74	19.49	qfq	5,602,236	106,645,303	5.51%
2024-02-05	20.01	20.15	18.30	18.71	18.47	qfq	5,668,698	108,869,757	-9.26%
2024-02-02	21.80	22.18	19.99	20.62	20.36	qfq	5,095,980	107,069,985	-5.06%
2024-02-01	21.28	22.30	21.28	21.72	21.45	qfq	4,041,116	88,206,219	1.07%
2024-01-31	21.94	22.51	21.35	21.49	21.22	qfq	4,333,420	94,966,118	-2.10%
2024-01-30	22.03	22.80	21.71	21.95	21.67	qfq	3,501,040	78,123,528	-1.39%
2024-01-29	23.51	23.80	22.25	22.26	21.98	qfq	4,773,061	108,396,612	-5.64%
2024-01-26	24.20	24.45	23.38	23.59	23.29	qfq	5,225,700	124,964,005	-4.46%
2024-01-25	24.80	24.81	23.01	24.69	24.38	qfq	8,913,451	213,726,161	-1.28%
2024-01-24	24.58	25.25	23.78	25.01	24.70	qfq	5,147,518	126,058,235	1.79%
2024-01-23	24.31	24.79	23.66	24.57	24.26	qfq	3,734,240	91,085,671	1.74%
2024-01-22	25.88	26.42	23.86	24.15	23.85	qfq	5,335,898	133,667,744	-7.96%
2024-01-19	26.24	26.98	25.56	26.24	25.91	qfq	4,038,860	106,167,245	-0.27%
2024-01-18	26.50	26.56	25.45	26.31	25.98	qfq	5,341,280	139,085,402	-2.56%
2024-01-17	29.78	29.78	26.90	27.00	26.66	qfq	5,766,613	160,798,499	-8.29%
2024-01-16	28.76	29.97	28.35	29.44	29.07	qfq	6,913,990	202,429,357	1.80%
2024-01-15	28.08	29.30	27.66	28.92	28.56	qfq	4,862,960	139,778,274	1.54%
2024-01-12	27.95	28.80	27.95	28.48	28.12	qfq	4,619,360	131,247,207	1.03%
2024-01-11	27.32	28.58	27.27	28.19	27.84	qfq	3,906,420	109,747,078	1.84%
2024-01-10	28.48	28.58	27.42	27.68	27.33	qfq	5,019,649	139,894,424	-3.49%
2024-01-09	27.45	29.20	27.45	28.68	28.32	qfq	6,881,340	196,842,327	4.94%
2024-01-08	28.04	28.24	27.18	27.33	26.99	qfq	5,398,077	148,457,743	-3.09%
2024-01-05	29.16	29.43	27.92	28.20	27.84	qfq	6,828,997	193,740,459	-2.73%
2024-01-04	29.44	29.53	28.58	28.99	28.63	qfq	6,518,983	188,961,545	-2.32%
2024-01-03	30.20	30.97	29.12	29.68	29.31	qfq	8,205,414	244,310,381	-3.16%
2024-01-02	29.60	31.87	29.28	30.65	30.26	qfq	13,128,640	404,493,535	4.79%
2023-12-29	28.37	29.60	27.80	29.25	28.88	qfq	8,182,240	237,349,427	2.27%
2023-12-28	28.50	29.36	28.31	28.60	28.24	qfq	8,864,460	255,685,063	0.74%
2023-12-27	28.22	28.50	27.64	28.39	28.03	qfq	5,747,827	161,986,906	0.92%
2023-12-26	28.69	29.41	27.89	28.13	27.78	qfq	9,078,900	258,399,751	-4.19%
2023-12-25	28.11	29.47	27.40	29.36	28.99	qfq	10,886,076	311,623,008	4.30%
2023-12-22	28.29	30.12	27.81	28.15	27.80	qfq	15,264,460	438,015,391	-0.60%
2023-12-21	27.37	28.96	26.85	28.32	27.96	qfq	15,277,213	427,869,055	4.04%
2023-12-20	26.93	27.66	26.50	27.22	26.88	qfq	14,070,227	381,939,908	2.25%
2023-12-19	25.17	26.65	24.60	26.62	26.28	qfq	10,250,904	265,218,665	5.68%
2023-12-18	24.91	25.58	24.33	25.19	24.87	qfq	5,990,786	149,671,344	1.61%
2023-12-15	25.38	25.50	24.74	24.79	24.48	qfq	5,127,140	127,792,387	-3.05%
2023-12-14	26.00	27.00	25.50	25.57	25.25	qfq	8,572,724	223,116,446	-3.58%
2023-12-13	26.22	27.33	25.64	26.52	26.19	qfq	14,210,755	380,179,153	5.03%
2023-12-12	25.33	25.51	25.08	25.25	24.93	qfq	2,669,820	67,478,367	-0.98%
2023-12-11	24.67	25.50	24.48	25.50	25.18	qfq	4,849,920	122,357,433	2.57%
2023-12-08	24.99	25.38	24.77	24.86	24.55	qfq	3,501,660	87,700,931	-0.56%
2023-12-07	25.10	25.45	24.90	25.00	24.69	qfq	2,678,520	67,184,350	-0.87%
2023-12-06	25.01	25.60	24.88	25.22	24.90	qfq	3,257,309	82,360,227	-0.08%
2023-12-05	26.22	26.22	25.21	25.24	24.92	qfq	4,459,100	113,964,211	-4.43%
2023-12-04	26.13	26.47	25.74	26.41	26.08	qfq	5,076,520	132,707,217	1.81%
2023-12-01	25.80	26.18	25.58	25.94	25.61	qfq	3,489,660	90,177,643	-0.80%
2023-11-30	26.67	26.94	25.68	26.15	25.82	qfq	5,663,405	148,265,281	-1.99%
2023-11-29	26.18	27.53	26.17	26.68	26.34	qfq	9,522,950	256,797,139	1.44%
2023-11-28	25.60	26.49	25.57	26.30	25.97	qfq	5,944,010	155,606,726	2.14%
2023-11-27	25.50	25.83	25.30	25.75	25.43	qfq	3,663,820	93,880,348	-0.12%
2023-11-24	26.11	26.59	25.58	25.78	25.46	qfq	5,324,820	138,499,328	-2.05%
2023-11-23	26.33	26.44	25.83	26.32	25.99	qfq	5,464,620	142,883,630	1.43%
2023-11-22	26.41	26.86	25.95	25.95	25.62	qfq	7,260,780	190,733,255	-2.48%
2023-11-21	27.80	27.94	26.51	26.61	26.27	qfq	10,540,120	284,238,084	-3.94%
2023-11-20	26.96	28.10	26.68	27.70	27.35	qfq	14,566,240	402,220,802	3.09%
2023-11-17	26.40	27.03	26.36	26.87	26.53	qfq	7,685,480	206,073,514	0.94%
2023-11-16	26.90	27.14	26.50	26.62	26.28	qfq	9,767,069	261,029,847	-2.06%
2023-11-15	27.38	28.25	26.87	27.18	26.84	qfq	15,324,840	419,707,465	-0.69%
2023-11-14	27.02	27.82	26.32	27.37	27.03	qfq	18,924,857	511,621,267	-0.80%
2023-11-13	25.90	28.97	25.81	27.59	27.24	qfq	30,193,903	820,560,550	11.29%
2023-11-10	25.19	25.19	24.73	24.79	24.48	qfq	5,770,475	143,544,568	-1.59%
2023-11-09	25.04	25.40	24.76	25.19	24.87	qfq	11,009,375	276,456,471	0.60%
2023-11-08	24.97	25.28	24.73	25.04	24.72	qfq	7,079,820	176,720,142	0.00%
2023-11-07	24.59	25.14	24.48	25.04	24.72	qfq	6,717,370	167,303,816	0.89%
2023-11-06	24.45	24.84	24.18	24.82	24.51	qfq	8,094,500	198,852,384	2.27%
2023-11-03	23.54	24.44	23.53	24.27	23.96	qfq	8,279,300	200,004,004	4.30%
2023-11-02	23.87	24.16	23.19	23.27	22.98	qfq	5,805,080	137,207,467	-3.24%
2023-11-01	24.38	24.43	23.95	24.05	23.75	qfq	4,283,980	103,404,876	-0.99%
2023-10-31	24.80	24.84	24.10	24.29	23.98	qfq	7,863,009	191,844,829	-2.33%
2023-10-30	24.60	25.20	24.30	24.87	24.56	qfq	9,727,307	241,499,740	0.24%
2023-10-27	24.10	24.90	23.58	24.81	24.50	qfq	11,329,058	276,893,131	2.39%
2023-10-26	23.90	24.25	23.30	24.23	23.92	qfq	8,449,862	200,887,011	0.33%
2023-10-25	23.85	24.42	23.79	24.15	23.85	qfq	6,616,434	159,751,112	1.26%
2023-10-24	23.70	24.12	23.50	23.85	23.55	qfq	6,084,722	144,904,011	1.23%
2023-10-23	24.24	24.41	23.32	23.56	23.26	qfq	6,629,960	157,261,395	-3.48%
2023-10-20	24.39	24.81	24.21	24.41	24.10	qfq	5,762,093	141,185,114	-0.77%
2023-10-19	24.56	25.07	24.21	24.60	24.29	qfq	9,228,680	228,085,742	0.16%
2023-10-18	25.12	25.45	24.42	24.56	24.25	qfq	9,151,131	226,813,107	-2.62%
2023-10-17	25.73	25.89	25.00	25.22	24.90	qfq	9,175,884	232,210,066	-2.70%
2023-10-16	25.62	25.94	25.28	25.92	25.59	qfq	10,474,962	269,956,593	0.86%
2023-10-13	26.60	26.80	25.51	25.70	25.38	qfq	19,853,857	514,456,187	-5.45%
2023-10-12	27.68	28.56	26.89	27.18	26.84	qfq	15,976,414	441,689,231	-1.16%
2023-10-11	27.29	27.80	26.47	27.50	27.15	qfq	18,422,761	498,202,821	-3.00%
2023-10-10	27.50	28.78	27.28	28.35	27.99	qfq	25,860,060	724,061,450	3.43%
2023-10-09	28.91	29.12	27.20	27.41	27.06	qfq	25,631,932	713,752,976	-8.91%
2023-09-28	31.07	31.35	28.76	30.09	29.71	qfq	33,336,054	990,805,829	-4.02%
2023-09-27	29.57	33.68	29.41	31.35	30.96	qfq	44,431,859	1,386,316,710	10.47%
2023-09-26	23.52	28.38	23.52	28.38	28.02	qfq	32,926,332	873,343,055	20.00%
2023-09-25	23.31	24.64	23.16	23.65	23.35	qfq	19,580,400	468,543,077	3.73%
2023-09-22	22.13	23.40	22.13	22.80	22.51	qfq	12,160,010	278,206,179	2.06%
2023-09-21	22.68	23.28	22.10	22.34	22.06	qfq	11,573,785	262,585,385	-4.16%
2023-09-20	22.00	23.78	21.74	23.31	23.02	qfq	16,848,152	384,782,221	2.10%
2023-09-19	21.50	24.00	21.01	22.83	22.54	qfq	18,129,337	412,576,727	3.21%
2023-09-18	20.18	22.34	20.18	22.12	21.84	qfq	11,654,966	244,810,693	1.65%
2023-09-15	23.33	24.50	21.13	21.76	21.49	qfq	14,719,172	329,608,153	3.67%
2023-09-14	20.62	21.99	20.42	20.99	20.73	qfq	7,942,020	167,711,401	1.30%
2023-09-13	20.86	21.01	20.44	20.72	20.46	qfq	1,916,160	39,566,430	-1.29%
2023-09-12	21.15	21.15	20.84	20.99	20.73	qfq	1,698,760	35,635,832	-0.19%
2023-09-11	21.04	21.21	20.81	21.03	20.77	qfq	2,245,040	47,218,194	0.00%
2023-09-08	20.80	21.30	20.80	21.03	20.77	qfq	2,098,159	44,357,306	0.72%
2023-09-07	21.19	21.33	20.83	20.88	20.62	qfq	2,501,340	52,660,051	-1.93%
2023-09-06	20.88	21.30	20.84	21.29	21.02	qfq	2,514,400	53,103,576	1.00%
2023-09-05	20.90	21.30	20.82	21.08	20.81	qfq	2,668,220	56,461,751	0.29%
2023-09-04	21.03	21.15	20.64	21.02	20.76	qfq	2,624,919	54,783,230	1.06%
2023-09-01	20.81	20.99	20.50	20.80	20.54	qfq	1,720,240	35,589,338	0.00%
2023-08-31	20.92	21.15	20.75	20.80	20.54	qfq	2,511,334	52,493,097	-0.86%
2023-08-30	20.45	21.15	20.36	20.98	20.72	qfq	4,382,504	91,655,297	2.39%
2023-08-29	19.06	20.61	19.01	20.49	20.23	qfq	5,885,985	118,047,566	7.84%
2023-08-28	19.99	20.18	18.96	19.00	18.76	qfq	2,626,758	50,969,805	0.32%
2023-08-25	19.03	19.37	18.66	18.94	18.70	qfq	2,459,684	46,650,659	-1.51%
2023-08-24	19.40	19.70	19.03	19.23	18.99	qfq	1,722,480	33,161,677	-0.88%
2023-08-23	19.56	19.75	19.17	19.40	19.16	qfq	1,849,580	35,974,639	-1.37%
2023-08-22	19.56	20.05	19.18	19.67	19.42	qfq	1,920,195	37,529,020	0.61%
2023-08-21	19.94	20.23	19.50	19.55	19.30	qfq	1,969,460	39,040,896	-2.05%
2023-08-18	20.29	20.80	19.96	19.96	19.71	qfq	2,287,601	46,413,867	-1.92%
2023-08-17	19.27	20.57	19.15	20.35	20.09	qfq	3,730,980	74,988,264	4.79%
2023-08-16	20.00	20.12	19.40	19.42	19.18	qfq	2,473,040	48,640,698	-3.48%
2023-08-15	20.68	20.87	19.95	20.12	19.87	qfq	2,355,524	47,838,771	-2.42%
2023-08-14	20.30	20.76	19.90	20.62	20.36	qfq	3,089,160	62,665,850	1.28%
2023-08-11	21.33	21.44	20.36	20.36	20.10	qfq	4,270,020	88,534,152	-3.42%
2023-08-10	20.69	21.56	20.67	21.08	20.81	qfq	4,857,601	102,616,782	2.73%
2023-08-09	20.87	20.88	20.48	20.52	20.26	qfq	1,648,200	33,988,726	-1.72%
2023-08-08	21.02	21.34	20.79	20.88	20.62	qfq	1,762,575	36,924,101	-1.14%
2023-08-07	20.87	21.26	20.80	21.12	20.85	qfq	2,168,940	45,803,033	0.62%
2023-08-04	20.91	21.10	20.78	20.99	20.73	qfq	2,362,320	49,498,726	0.43%
2023-08-03	20.83	21.09	20.63	20.90	20.64	qfq	2,403,740	50,129,735	0.14%
2023-08-02	20.23	21.09	20.02	20.87	20.61	qfq	4,051,560	84,014,646	3.16%
2023-08-01	20.25	20.33	19.98	20.23	19.98	qfq	1,342,560	27,135,065	0.15%
2023-07-31	20.14	20.37	20.09	20.20	19.95	qfq	1,475,980	29,831,679	0.30%
2023-07-28	19.60	20.38	19.58	20.14	19.89	qfq	1,918,740	38,432,181	2.13%
2023-07-27	20.25	20.28	19.66	19.72	19.47	qfq	1,856,020	36,920,234	-1.94%
2023-07-26	20.55	20.55	20.08	20.11	19.86	qfq	1,564,940	31,582,857	-2.14%
2023-07-25	20.30	20.58	20.13	20.55	20.29	qfq	1,841,700	37,499,970	2.75%
2023-07-24	20.19	20.47	19.93	20.00	19.75	qfq	1,288,580	25,884,484	-0.99%
2023-07-21	20.54	20.59	20.20	20.20	19.95	qfq	1,813,100	36,830,812	-1.80%
2023-07-20	20.72	21.12	20.51	20.57	20.31	qfq	2,150,560	44,638,316	-0.87%
2023-07-19	21.00	21.22	20.72	20.75	20.49	qfq	2,006,500	41,898,039	-1.80%
2023-07-18	20.82	21.34	20.66	21.13	20.86	qfq	3,660,480	77,173,748	2.23%