SECURITY DETAIL · RAW DATA

华达科技603358.SH

ASSECNYSTOCK

最近收盘价34.072026-07-17

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）10,304,086

成交额（元）370,210,826

日线记录723

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 723 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
2026-06-18	2026-06-25	cash_dividend	0.26	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-01-09	2026-01-16	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-24	2025-06-30	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-27	2025-02-11	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-15	2024-07-19	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 723 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	37.05	38.36	33.83	34.07	34.07	qfq	10,304,086	370,210,826	-8.44%
2026-07-16	38.18	38.95	36.30	37.21	37.21	qfq	8,986,231	338,300,464	-2.95%
2026-07-15	39.89	39.89	36.00	38.34	38.34	qfq	14,154,936	540,073,008	-3.96%
2026-07-14	38.20	40.38	38.18	39.92	39.92	qfq	10,491,963	411,436,581	4.37%
2026-07-13	41.15	41.15	38.16	38.25	38.25	qfq	12,069,777	475,167,119	-7.05%
2026-07-10	42.41	43.37	41.15	41.15	41.15	qfq	8,880,347	373,496,739	-2.99%
2026-07-09	41.18	42.70	40.39	42.42	42.42	qfq	10,377,332	434,539,308	3.01%
2026-07-08	44.00	44.05	40.80	41.18	41.18	qfq	13,937,438	590,766,285	-6.37%
2026-07-07	44.00	45.10	42.85	43.98	43.98	qfq	16,775,359	737,844,180	-0.57%
2026-07-06	44.25	45.88	42.82	44.23	44.23	qfq	13,919,782	616,701,871	0.43%
2026-07-03	42.56	44.79	42.56	44.04	44.04	qfq	14,196,232	626,099,212	3.57%
2026-07-02	43.00	44.66	41.50	42.52	42.52	qfq	14,323,531	618,399,590	-1.30%
2026-07-01	43.49	44.58	42.65	43.08	43.08	qfq	12,167,300	530,604,321	-0.97%
2026-06-30	41.65	43.71	41.06	43.50	43.50	qfq	14,916,367	637,012,736	4.19%
2026-06-29	41.16	44.35	41.12	41.75	41.75	qfq	17,228,595	736,579,048	1.93%
2026-06-26	41.71	43.50	40.93	40.96	40.96	qfq	14,161,429	589,175,666	-2.50%
2026-06-25	39.46	43.08	39.35	42.01	42.01	qfq	23,546,914	982,326,223	6.49%
2026-06-24	39.98	40.39	38.90	39.45	39.19	qfq	14,168,636	561,225,798	-0.55%
2026-06-23	37.96	41.38	37.96	39.67	39.41	qfq	21,411,699	854,335,352	4.12%
2026-06-22	39.65	39.65	37.90	38.10	37.85	qfq	25,008,643	967,024,408	-3.30%
2026-06-18	36.15	39.40	36.15	39.40	39.14	qfq	29,197,444	1,145,972,359	9.99%
2026-06-17	37.29	37.40	35.80	35.82	35.58	qfq	9,917,881	361,309,400	-3.97%
2026-06-16	38.00	38.58	37.17	37.30	37.05	qfq	11,532,162	435,958,776	-2.97%
2026-06-15	38.89	39.98	37.90	38.44	38.19	qfq	17,112,152	667,801,092	-0.18%
2026-06-12	37.29	39.03	36.51	38.51	38.26	qfq	11,863,206	446,109,067	2.89%
2026-06-11	37.00	37.99	36.50	37.43	37.18	qfq	8,478,284	316,025,108	0.84%
2026-06-10	35.80	37.99	35.42	37.12	36.88	qfq	8,998,942	333,513,021	1.56%
2026-06-09	38.00	38.20	36.50	36.55	36.31	qfq	8,627,490	321,172,083	-3.43%
2026-06-08	37.30	38.29	37.00	37.85	37.60	qfq	9,308,495	350,257,740	-1.59%
2026-06-05	37.80	38.85	35.50	38.46	38.21	qfq	12,720,643	471,545,806	0.97%
2026-06-04	38.88	39.96	38.07	38.09	37.84	qfq	10,570,671	413,512,161	-2.58%
2026-06-03	38.78	39.78	37.91	39.10	38.84	qfq	12,622,883	491,367,962	0.83%
2026-06-02	37.60	39.10	36.75	38.78	38.52	qfq	10,789,402	411,171,436	3.14%
2026-06-01	38.40	38.60	36.67	37.60	37.35	qfq	12,681,296	475,768,282	-3.57%
2026-05-29	39.50	40.17	38.02	38.99	38.73	qfq	16,628,712	651,158,264	0.13%
2026-05-28	36.40	40.04	36.05	38.94	38.68	qfq	18,953,850	726,286,508	6.98%
2026-05-27	36.90	37.86	35.25	36.40	36.16	qfq	10,597,000	383,719,963	-1.36%
2026-05-26	37.58	37.63	36.41	36.90	36.66	qfq	9,281,130	342,202,679	-1.84%
2026-05-25	39.10	39.39	36.51	37.59	37.34	qfq	18,168,113	681,705,246	-3.86%
2026-05-22	39.45	40.18	38.79	39.10	38.84	qfq	19,576,988	774,608,407	1.14%
2026-05-21	38.26	39.80	37.80	38.66	38.41	qfq	21,695,425	845,656,988	0.97%
2026-05-20	37.20	39.00	36.70	38.29	38.04	qfq	18,088,697	685,131,684	1.89%
2026-05-19	38.70	39.10	36.31	37.58	37.33	qfq	27,381,306	1,026,878,699	-0.69%
2026-05-18	34.35	37.84	33.98	37.84	37.59	qfq	26,610,003	981,052,448	10.00%
2026-05-15	35.40	35.57	34.30	34.40	34.17	qfq	8,697,595	303,744,804	-2.96%
2026-05-14	35.90	36.49	34.75	35.45	35.22	qfq	12,500,087	445,302,813	-0.92%
2026-05-13	36.00	36.72	35.16	35.78	35.54	qfq	13,367,863	479,921,970	0.22%
2026-05-12	34.32	35.97	33.60	35.70	35.46	qfq	17,510,574	611,442,903	3.51%
2026-05-11	35.30	35.72	34.14	34.49	34.26	qfq	13,751,911	478,865,386	-1.23%
2026-05-08	33.58	35.39	33.05	34.92	34.69	qfq	14,301,805	490,961,565	3.62%
2026-05-07	32.61	34.15	32.20	33.70	33.48	qfq	11,623,212	387,682,237	3.37%
2026-05-06	32.00	33.27	32.00	32.60	32.39	qfq	14,263,140	466,575,180	4.09%
2026-04-30	30.91	32.55	30.91	31.32	31.11	qfq	13,449,955	425,462,210	-3.81%
2026-04-29	32.35	33.05	31.56	32.56	32.35	qfq	15,063,219	485,723,346	-0.28%
2026-04-28	33.55	33.55	32.32	32.65	32.43	qfq	9,715,784	318,585,378	-3.40%
2026-04-27	35.02	35.67	33.78	33.80	33.58	qfq	10,914,941	373,832,714	-4.57%
2026-04-24	36.16	36.26	35.01	35.42	35.19	qfq	6,994,148	248,190,563	-2.53%
2026-04-23	36.60	37.60	36.21	36.34	36.10	qfq	7,414,303	272,122,225	-0.98%
2026-04-22	36.27	36.80	35.82	36.70	36.46	qfq	7,301,869	265,532,118	0.60%
2026-04-21	36.95	37.30	36.20	36.48	36.24	qfq	9,842,831	360,460,658	-1.83%
2026-04-20	35.41	38.50	35.41	37.16	36.92	qfq	18,113,791	678,438,036	5.06%
2026-04-17	34.48	35.63	34.12	35.37	35.14	qfq	12,896,331	451,310,756	2.58%
2026-04-16	33.27	35.32	33.27	34.48	34.25	qfq	17,900,918	616,502,996	5.73%
2026-04-15	33.29	33.50	32.50	32.61	32.40	qfq	10,716,981	352,175,819	-1.75%
2026-04-14	32.59	34.23	32.59	33.19	32.97	qfq	12,292,068	411,797,277	-0.39%
2026-04-13	34.07	34.15	33.17	33.32	33.10	qfq	10,586,131	355,059,453	-3.08%
2026-04-10	35.17	35.39	34.28	34.38	34.15	qfq	11,793,407	410,633,755	-1.12%
2026-04-09	34.65	35.17	33.65	34.77	34.54	qfq	13,166,453	455,477,041	-0.09%
2026-04-08	33.37	35.18	31.70	34.80	34.57	qfq	17,708,545	599,092,032	3.23%
2026-04-07	35.41	35.77	33.71	33.71	33.49	qfq	14,438,467	495,642,384	-4.80%
2026-04-03	36.00	36.61	33.56	35.41	35.18	qfq	24,122,889	844,907,395	-1.42%
2026-04-02	36.10	36.58	35.01	35.92	35.68	qfq	15,906,125	573,800,017	-0.25%
2026-04-01	34.50	37.80	33.95	36.01	35.77	qfq	33,099,925	1,184,022,194	4.38%
2026-03-31	33.85	35.98	33.43	34.50	34.27	qfq	35,754,315	1,232,108,615	3.51%
2026-03-30	30.29	33.33	30.28	33.33	33.11	qfq	43,698,111	1,405,859,070	10.00%
2026-03-27	27.81	30.44	27.30	30.30	30.10	qfq	52,225,912	1,494,766,572	3.10%
2026-03-26	30.50	30.99	29.38	29.39	29.20	qfq	46,430,958	1,400,003,626	-9.96%
2026-03-25	32.64	32.64	32.64	32.64	32.42	qfq	5,689,800	185,715,072	-10.01%
2026-03-24	38.70	40.19	36.27	36.27	36.03	qfq	12,510,655	466,861,849	-10.00%
2026-03-23	44.30	44.37	40.30	40.30	40.03	qfq	6,558,900	277,190,081	-10.00%
2026-03-20	45.82	46.24	44.56	44.78	44.48	qfq	5,069,330	229,963,707	-2.27%
2026-03-19	45.60	46.97	45.20	45.82	45.52	qfq	5,562,549	256,723,643	-0.82%
2026-03-18	44.90	46.30	41.04	46.20	45.90	qfq	10,373,316	454,767,345	1.87%
2026-03-17	47.72	47.72	43.28	45.35	45.05	qfq	14,258,399	636,804,809	-5.70%
2026-03-16	47.78	48.15	46.67	48.09	47.77	qfq	4,993,134	237,136,074	-0.85%
2026-03-13	49.30	49.30	47.09	48.50	48.18	qfq	5,340,877	257,160,447	-1.62%
2026-03-12	49.70	50.16	48.34	49.30	48.98	qfq	5,860,308	288,771,237	-0.90%
2026-03-11	50.69	50.69	49.22	49.75	49.42	qfq	6,144,070	307,277,827	-1.87%
2026-03-10	49.50	51.08	49.34	50.70	50.37	qfq	8,595,356	432,987,837	2.53%
2026-03-09	49.26	50.19	46.95	49.45	49.12	qfq	9,726,251	473,351,100	-0.20%
2026-03-06	49.00	49.96	48.70	49.55	49.22	qfq	6,196,404	305,484,946	0.20%
2026-03-05	49.33	50.02	48.89	49.45	49.12	qfq	3,971,930	196,144,821	0.30%
2026-03-04	49.89	50.49	48.60	49.30	48.98	qfq	5,565,913	275,942,863	-1.18%
2026-03-03	48.89	50.37	48.01	49.89	49.56	qfq	5,002,492	246,539,729	1.65%
2026-03-02	49.84	50.40	48.41	49.08	48.76	qfq	3,597,598	177,199,545	-2.27%
2026-02-27	49.49	50.22	49.30	50.22	49.89	qfq	2,211,243	110,030,526	0.66%
2026-02-26	50.11	50.11	49.12	49.89	49.56	qfq	2,382,226	118,097,968	0.00%
2026-02-25	50.05	50.63	49.31	49.89	49.56	qfq	2,941,822	146,839,407	-0.97%
2026-02-24	49.38	50.91	49.20	50.38	50.05	qfq	3,390,172	169,906,447	2.40%
2026-02-13	49.82	50.35	48.80	49.20	48.88	qfq	3,912,235	193,819,978	-1.17%
2026-02-12	50.20	50.45	49.14	49.78	49.45	qfq	6,610,590	330,047,055	-1.41%
2026-02-11	50.75	51.50	50.45	50.49	50.16	qfq	3,960,000	201,880,809	-1.14%
2026-02-10	51.19	51.85	49.33	51.07	50.73	qfq	6,876,986	347,103,831	-0.21%
2026-02-09	52.16	52.16	47.00	51.18	50.84	qfq	10,754,534	532,367,171	0.59%
2026-02-06	51.02	53.20	50.41	50.88	50.54	qfq	9,086,988	470,444,752	-1.24%
2026-02-05	50.66	51.77	50.19	51.52	51.18	qfq	10,203,989	520,321,505	2.47%
2026-02-04	50.25	50.44	49.78	50.28	49.95	qfq	3,212,267	160,650,569	0.20%
2026-02-03	50.19	50.53	49.70	50.18	49.85	qfq	4,104,694	205,425,153	0.34%
2026-02-02	51.90	52.45	49.71	50.01	49.68	qfq	7,800,960	395,349,387	-2.70%
2026-01-30	51.80	52.08	50.86	51.40	51.06	qfq	5,164,239	265,669,682	-1.49%
2026-01-29	53.55	53.58	51.80	52.18	51.84	qfq	4,614,833	242,982,193	-2.72%
2026-01-28	53.47	53.72	51.90	53.64	53.29	qfq	4,701,559	248,643,430	0.51%
2026-01-27	54.50	54.52	53.10	53.37	53.02	qfq	4,469,401	239,622,493	-2.45%
2026-01-26	54.42	55.20	53.13	54.71	54.35	qfq	7,167,515	389,251,935	0.55%
2026-01-23	54.05	55.66	54.00	54.41	54.05	qfq	7,715,498	422,091,725	0.46%
2026-01-22	54.08	54.80	53.88	54.16	53.80	qfq	4,120,960	223,797,301	-0.04%
2026-01-21	53.68	55.29	53.12	54.18	53.82	qfq	5,683,837	309,839,973	0.93%
2026-01-20	53.53	54.56	53.00	53.68	53.33	qfq	4,713,661	253,092,183	0.43%
2026-01-19	54.14	54.65	52.52	53.45	53.10	qfq	7,246,001	388,040,217	-2.46%
2026-01-16	55.05	55.80	54.25	54.80	54.44	qfq	5,715,533	313,934,542	-0.89%
2026-01-15	53.58	55.60	53.44	55.29	54.78	qfq	7,506,093	412,405,449	3.15%
2026-01-14	55.60	55.60	53.04	53.60	53.10	qfq	10,061,880	546,695,674	-3.60%
2026-01-13	56.88	56.98	55.23	55.60	55.08	qfq	7,056,687	396,532,732	-2.25%
2026-01-12	55.97	57.18	55.51	56.88	56.35	qfq	9,452,151	533,021,075	1.79%
2026-01-09	52.55	56.68	52.55	55.88	55.36	qfq	12,622,675	704,031,807	7.88%
2026-01-08	51.55	52.41	51.36	51.80	51.32	qfq	5,738,261	298,126,270	0.48%
2026-01-07	50.02	51.90	50.02	51.55	51.07	qfq	6,063,040	308,679,051	2.59%
2026-01-06	50.75	51.07	50.13	50.25	49.78	qfq	3,785,351	191,474,876	-0.99%
2026-01-05	50.50	51.05	49.50	50.75	50.28	qfq	5,486,631	275,485,934	0.50%
2025-12-31	49.47	51.10	49.44	50.50	50.03	qfq	4,684,216	236,190,601	2.10%
2025-12-30	49.53	50.00	49.18	49.46	49.00	qfq	4,094,504	203,111,760	0.04%
2025-12-29	48.38	49.72	48.35	49.44	48.98	qfq	5,655,888	277,841,700	2.85%
2025-12-26	47.00	48.48	47.00	48.07	47.62	qfq	5,908,712	282,979,827	2.91%
2025-12-25	45.51	47.60	44.71	46.71	46.28	qfq	6,780,068	313,824,113	4.68%
2025-12-24	43.10	44.85	43.10	44.62	44.21	qfq	7,579,715	335,041,216	3.82%
2025-12-23	44.62	44.62	42.97	42.98	42.58	qfq	4,077,800	177,764,798	-3.07%
2025-12-22	44.35	44.54	44.12	44.34	43.93	qfq	3,388,396	150,234,078	-0.34%
2025-12-19	44.35	44.55	44.07	44.49	44.08	qfq	4,642,706	205,769,739	0.66%
2025-12-18	44.27	44.60	42.95	44.20	43.79	qfq	6,500,843	286,606,166	-0.07%
2025-12-17	43.84	45.00	43.20	44.23	43.82	qfq	8,640,635	380,329,079	-0.61%
2025-12-16	44.60	45.45	40.39	44.50	44.09	qfq	20,163,393	859,214,027	-0.85%
2025-12-15	43.01	44.88	43.01	44.88	44.46	qfq	11,334,308	497,206,113	5.80%
2025-12-12	42.77	42.98	41.80	42.42	42.03	qfq	5,173,715	218,284,781	-0.19%
2025-12-11	42.61	42.87	42.10	42.50	42.11	qfq	4,199,067	178,377,770	-0.19%
2025-12-10	43.10	43.12	42.25	42.58	42.18	qfq	5,304,935	227,050,398	-1.14%
2025-12-09	43.06	43.50	42.80	43.07	42.67	qfq	4,512,368	195,135,066	0.02%
2025-12-08	42.78	43.35	42.28	43.06	42.66	qfq	4,690,398	201,500,681	0.91%
2025-12-05	42.40	42.77	42.09	42.67	42.27	qfq	5,794,881	246,202,485	0.64%
2025-12-04	41.54	42.85	41.41	42.40	42.01	qfq	5,642,335	238,586,160	1.07%
2025-12-03	42.41	42.60	40.91	41.95	41.56	qfq	6,317,296	262,623,179	-0.36%
2025-12-02	40.80	42.28	40.80	42.10	41.71	qfq	10,518,615	437,141,076	2.81%
2025-12-01	41.15	41.88	40.70	40.95	40.57	qfq	6,007,333	246,564,744	-1.28%
2025-11-28	41.28	41.87	40.52	41.48	41.09	qfq	6,256,106	259,025,961	0.46%
2025-11-27	41.10	42.45	40.20	41.29	40.91	qfq	11,437,245	471,736,703	0.10%
2025-11-26	37.09	41.49	37.09	41.25	40.87	qfq	16,906,354	666,904,718	0.12%
2025-11-25	44.95	45.10	41.18	41.20	40.82	qfq	23,716,795	986,431,605	-9.95%
2025-11-24	46.94	47.01	45.45	45.75	45.33	qfq	6,122,871	281,771,061	-2.80%
2025-11-21	47.81	47.99	45.60	47.07	46.63	qfq	6,728,124	315,232,627	-1.55%
2025-11-20	48.29	48.42	47.00	47.81	47.37	qfq	5,297,221	254,286,893	-1.40%
2025-11-19	48.06	48.60	47.66	48.49	48.04	qfq	8,887,263	428,678,298	0.92%
2025-11-18	48.00	48.29	47.88	48.05	47.60	qfq	4,486,572	215,432,317	-0.31%
2025-11-17	48.20	48.74	47.58	48.20	47.75	qfq	9,824,462	471,466,998	-0.04%
2025-11-14	48.05	49.32	47.81	48.22	47.77	qfq	11,365,587	551,474,665	0.02%
2025-11-13	49.00	49.12	47.00	48.21	47.76	qfq	10,142,957	487,379,323	-2.27%
2025-11-12	49.00	49.59	48.20	49.33	48.87	qfq	12,102,041	593,996,928	0.43%
2025-11-11	48.15	50.00	48.15	49.12	48.66	qfq	14,934,787	736,821,946	1.11%
2025-11-10	46.00	48.58	45.42	48.58	48.13	qfq	17,844,474	847,333,617	5.59%
2025-11-07	44.21	46.50	44.20	46.01	45.58	qfq	15,377,649	699,944,767	2.70%
2025-11-06	43.70	45.73	42.88	44.80	44.38	qfq	19,584,343	865,690,281	1.91%
2025-11-05	43.69	44.00	42.41	43.96	43.55	qfq	13,710,092	596,964,858	-0.50%
2025-11-04	43.79	44.39	43.60	44.18	43.77	qfq	20,294,308	891,412,918	0.89%
2025-11-03	43.90	44.45	43.30	43.79	43.38	qfq	14,466,170	632,354,742	0.30%
2025-10-31	42.63	44.22	42.46	43.66	43.25	qfq	10,448,494	451,950,027	1.42%
2025-10-30	41.88	43.43	41.62	43.05	42.65	qfq	10,174,195	435,452,010	2.40%
2025-10-29	41.98	42.40	41.48	42.04	41.65	qfq	9,689,118	405,913,617	0.12%
2025-10-28	41.70	42.15	41.35	41.99	41.60	qfq	10,744,758	449,142,179	0.21%
2025-10-27	41.00	42.84	41.00	41.90	41.51	qfq	17,232,097	722,351,991	1.38%
2025-10-24	42.01	42.50	40.92	41.33	40.95	qfq	8,671,701	360,297,903	-3.61%
2025-10-23	41.10	42.88	40.09	42.88	42.48	qfq	11,350,002	471,614,309	4.18%
2025-10-22	41.10	41.24	40.79	41.16	40.78	qfq	1,133,634	46,518,071	-0.10%
2025-10-21	40.83	41.35	40.70	41.20	40.82	qfq	2,479,336	101,678,726	0.71%
2025-10-20	40.99	41.10	40.53	40.91	40.53	qfq	2,039,083	83,256,472	-0.10%
2025-10-17	41.10	41.60	40.28	40.95	40.57	qfq	4,033,429	166,010,608	-0.90%
2025-10-16	41.26	41.40	39.96	41.32	40.94	qfq	5,745,308	234,305,882	-0.05%
2025-10-15	41.34	42.35	41.19	41.34	40.96	qfq	5,107,850	212,825,027	-1.10%
2025-10-14	41.71	42.04	41.18	41.80	41.41	qfq	3,064,363	127,675,934	0.22%
2025-10-13	41.65	41.97	41.10	41.71	41.32	qfq	3,553,431	147,628,781	-1.86%
2025-10-10	41.45	42.58	41.45	42.50	42.11	qfq	3,441,807	145,387,793	1.99%
2025-10-09	41.00	42.47	41.00	41.67	41.28	qfq	3,702,187	154,915,317	-2.07%
2025-09-30	42.20	42.70	41.64	42.55	42.15	qfq	3,439,423	145,705,028	1.79%
2025-09-29	41.50	41.80	39.78	41.80	41.41	qfq	5,361,761	219,855,895	-0.64%
2025-09-26	41.65	43.00	41.38	42.07	41.68	qfq	6,174,974	261,059,731	2.14%
2025-09-25	42.95	42.95	41.01	41.19	40.81	qfq	3,442,565	144,310,571	-4.16%
2025-09-24	42.95	43.16	42.15	42.98	42.58	qfq	3,349,144	143,090,860	0.66%
2025-09-23	43.60	44.00	42.45	42.70	42.30	qfq	4,226,545	181,640,313	-2.40%
2025-09-22	43.72	44.15	43.01	43.75	43.34	qfq	5,097,457	222,086,028	0.11%
2025-09-19	41.42	43.70	39.10	43.70	43.29	qfq	8,510,913	361,516,526	4.77%
2025-09-18	41.90	42.65	41.22	41.71	41.32	qfq	3,857,739	162,015,057	-0.43%
2025-09-17	41.40	42.47	41.11	41.89	41.50	qfq	3,784,341	158,662,321	0.96%
2025-09-16	41.42	42.15	41.10	41.49	41.10	qfq	3,367,327	139,953,044	0.02%
2025-09-15	41.65	42.62	41.41	41.48	41.09	qfq	3,131,864	131,115,813	-1.24%
2025-09-12	41.73	42.02	41.23	42.00	41.61	qfq	2,645,401	110,099,059	0.60%
2025-09-11	41.64	42.15	41.10	41.75	41.36	qfq	2,425,907	100,987,468	-0.36%
2025-09-10	42.02	42.53	41.45	41.90	41.51	qfq	2,597,830	108,699,891	-0.36%
2025-09-09	41.60	42.82	41.60	42.05	41.66	qfq	2,904,598	122,659,313	-0.94%
2025-09-08	41.50	43.04	41.50	42.45	42.06	qfq	5,225,144	221,320,253	2.09%
2025-09-05	41.01	41.69	40.91	41.58	41.19	qfq	2,230,061	92,081,107	0.19%
2025-09-04	41.00	42.22	40.68	41.50	41.11	qfq	3,218,565	133,043,225	-1.00%
2025-09-03	42.60	42.60	41.00	41.92	41.53	qfq	5,049,398	211,891,520	-2.53%
2025-09-02	42.90	43.43	41.78	43.01	42.61	qfq	6,189,346	264,219,827	0.02%
2025-09-01	43.33	43.70	42.40	43.00	42.60	qfq	4,522,459	194,652,376	-0.69%
2025-08-29	42.63	43.65	42.04	43.30	42.90	qfq	4,798,167	206,280,927	1.26%
2025-08-28	41.06	43.20	40.66	42.76	42.36	qfq	4,524,335	191,098,780	5.16%
2025-08-27	42.36	42.95	40.58	40.66	40.28	qfq	5,211,436	218,277,053	-4.10%
2025-08-26	41.37	43.50	41.37	42.40	42.01	qfq	6,761,561	289,599,104	2.66%
2025-08-25	38.67	41.80	38.30	41.30	40.92	qfq	5,169,147	208,294,370	6.28%
2025-08-22	38.35	38.90	38.05	38.86	38.50	qfq	2,032,781	77,901,288	0.83%
2025-08-21	38.92	39.29	38.40	38.54	38.18	qfq	1,856,425	72,111,687	-1.71%
2025-08-20	38.72	39.27	38.30	39.21	38.85	qfq	2,377,389	92,106,199	1.27%
2025-08-19	39.21	39.69	38.50	38.72	38.36	qfq	2,140,886	83,385,718	-1.58%
2025-08-18	38.33	39.73	38.33	39.34	38.97	qfq	3,250,445	127,528,400	2.10%
2025-08-15	38.56	38.57	38.19	38.53	38.17	qfq	2,716,546	104,256,695	0.73%
2025-08-14	38.19	38.60	37.99	38.25	37.89	qfq	3,029,054	115,855,316	0.03%
2025-08-13	38.36	38.72	37.68	38.24	37.88	qfq	3,238,738	123,298,550	-0.26%
2025-08-12	38.39	39.11	38.11	38.34	37.98	qfq	2,642,111	101,946,218	-0.98%
2025-08-11	37.98	38.92	37.61	38.72	38.36	qfq	3,431,524	131,777,249	1.95%
2025-08-08	37.02	38.20	37.02	37.98	37.63	qfq	3,341,808	126,275,415	1.06%
2025-08-07	37.38	37.65	37.26	37.58	37.23	qfq	3,138,172	117,568,101	0.35%
2025-08-06	37.71	38.00	37.33	37.45	37.10	qfq	2,545,475	95,832,085	-0.74%
2025-08-05	37.08	38.00	36.84	37.73	37.38	qfq	3,199,514	119,667,944	1.70%
2025-08-04	36.40	37.54	36.40	37.10	36.76	qfq	3,334,320	123,774,971	0.60%
2025-08-01	36.08	36.89	35.69	36.88	36.54	qfq	2,709,463	98,176,435	2.22%
2025-07-31	35.50	36.33	35.32	36.08	35.74	qfq	3,368,594	120,904,957	1.21%
2025-07-30	34.96	35.75	34.75	35.65	35.32	qfq	3,989,798	140,843,427	1.89%
2025-07-29	35.03	35.15	34.70	34.99	34.67	qfq	1,566,813	54,610,815	-0.11%
2025-07-28	34.89	35.30	34.51	35.03	34.70	qfq	2,291,475	80,260,682	0.37%
2025-07-25	34.89	35.19	34.21	34.90	34.58	qfq	2,658,613	92,332,042	0.52%
2025-07-24	34.65	35.05	34.52	34.72	34.40	qfq	2,706,723	94,175,168	-0.77%
2025-07-23	35.60	35.70	34.56	34.99	34.67	qfq	4,684,230	164,532,653	-2.81%
2025-07-22	36.15	36.25	35.39	36.00	35.67	qfq	4,044,447	144,866,284	-1.64%
2025-07-21	37.25	37.62	36.60	36.60	36.26	qfq	4,215,660	156,959,336	-2.66%
2025-07-18	37.80	37.85	37.00	37.60	37.25	qfq	3,551,031	132,955,384	-1.29%
2025-07-17	37.72	38.55	36.91	38.09	37.74	qfq	6,882,611	260,374,614	-0.70%
2025-07-16	37.11	38.38	36.97	38.36	38.00	qfq	5,178,281	196,826,945	2.40%
2025-07-15	37.20	38.38	36.93	37.46	37.11	qfq	5,781,339	215,933,067	0.75%
2025-07-14	35.32	37.28	35.32	37.18	36.83	qfq	6,791,583	250,273,142	5.30%
2025-07-11	34.34	35.37	34.34	35.31	34.98	qfq	3,010,087	105,068,922	3.22%
2025-07-10	33.90	34.37	33.90	34.21	33.89	qfq	1,075,252	36,686,884	0.53%
2025-07-09	33.73	34.68	33.59	34.03	33.71	qfq	2,483,000	85,077,440	0.89%
2025-07-08	33.58	33.84	33.35	33.73	33.42	qfq	987,753	33,262,306	0.45%
2025-07-07	33.48	34.12	33.28	33.58	33.27	qfq	1,315,070	44,346,003	0.15%
2025-07-04	33.90	33.90	33.33	33.53	33.22	qfq	1,327,329	44,486,555	-0.68%
2025-07-03	33.33	33.95	33.33	33.76	33.45	qfq	1,177,599	39,687,914	1.35%
2025-07-02	33.23	33.49	33.04	33.31	33.00	qfq	1,023,299	34,017,478	0.24%
2025-07-01	32.95	33.25	32.85	33.23	32.92	qfq	1,277,829	42,170,168	0.36%
2025-06-30	33.15	33.31	32.91	33.11	32.80	qfq	1,246,188	41,241,513	-0.90%
2025-06-27	33.88	34.20	33.11	33.41	32.75	qfq	1,491,214	49,942,986	-0.06%
2025-06-26	33.79	33.97	33.30	33.43	32.77	qfq	1,366,965	45,901,865	-1.07%
2025-06-25	33.51	33.89	33.45	33.79	33.13	qfq	1,238,400	41,684,505	0.42%
2025-06-24	33.28	33.70	33.00	33.65	32.99	qfq	1,550,455	51,788,590	0.96%
2025-06-23	32.91	33.33	32.55	33.33	32.67	qfq	779,799	25,640,708	0.09%
2025-06-20	33.03	33.30	32.64	33.30	32.65	qfq	1,079,782	35,670,550	0.82%
2025-06-19	33.60	34.16	32.65	33.03	32.38	qfq	2,212,119	73,295,689	-2.48%
2025-06-18	33.70	34.17	33.35	33.87	33.20	qfq	2,300,360	77,784,344	0.47%
2025-06-17	33.67	34.10	33.51	33.71	33.05	qfq	929,764	31,396,356	-0.71%
2025-06-16	33.21	33.95	32.85	33.95	33.28	qfq	1,670,581	55,804,613	0.80%
2025-06-13	33.81	34.16	33.10	33.68	33.02	qfq	2,767,644	92,975,349	-1.66%
2025-06-12	34.36	34.65	33.61	34.25	33.58	qfq	3,231,328	110,361,006	-0.44%
2025-06-11	34.75	34.98	34.36	34.40	33.72	qfq	2,224,446	77,111,880	-1.04%
2025-06-10	34.20	35.00	34.20	34.76	34.08	qfq	2,132,317	73,882,696	1.19%
2025-06-09	33.89	34.38	33.50	34.35	33.67	qfq	2,965,315	101,162,755	1.27%
2025-06-06	33.90	34.05	33.51	33.92	33.25	qfq	1,394,579	47,064,714	0.00%
2025-06-05	33.80	34.80	33.62	33.92	33.25	qfq	2,037,764	69,498,833	0.27%
2025-06-04	34.20	35.00	33.45	33.83	33.16	qfq	2,634,748	89,538,914	-1.05%
2025-06-03	33.63	34.27	33.25	34.19	33.52	qfq	3,853,700	129,674,007	1.00%
2025-05-30	33.61	33.98	33.60	33.85	33.18	qfq	2,104,255	70,956,363	-0.15%
2025-05-29	33.38	34.05	33.18	33.90	33.23	qfq	1,693,473	57,239,884	1.19%
2025-05-28	33.21	33.76	33.04	33.50	32.84	qfq	1,424,104	47,579,532	0.00%
2025-05-27	33.20	33.60	32.81	33.50	32.84	qfq	1,967,884	65,157,451	0.90%
2025-05-26	33.50	33.52	32.88	33.20	32.55	qfq	1,749,100	58,065,280	-0.90%
2025-05-23	34.30	34.73	33.50	33.50	32.84	qfq	2,951,844	101,035,715	-2.62%
2025-05-22	34.68	35.10	34.30	34.40	33.72	qfq	1,928,020	66,792,057	-1.99%
2025-05-21	36.00	36.27	34.81	35.10	34.41	qfq	2,574,239	91,348,319	-2.50%
2025-05-20	35.00	36.05	35.00	36.00	35.29	qfq	2,961,640	105,628,944	2.89%
2025-05-19	34.83	35.03	33.82	34.99	34.30	qfq	2,343,223	80,707,722	0.46%
2025-05-16	34.83	35.35	34.28	34.83	34.15	qfq	2,821,342	98,392,585	0.00%
2025-05-15	34.51	35.19	34.40	34.83	34.15	qfq	2,124,779	73,948,688	0.06%
2025-05-14	35.18	35.18	34.18	34.81	34.13	qfq	3,199,746	110,924,472	-1.05%
2025-05-13	36.23	36.60	34.90	35.18	34.49	qfq	2,993,506	106,280,150	-3.77%
2025-05-12	36.84	37.10	36.50	36.56	35.84	qfq	1,606,600	58,954,411	-0.63%
2025-05-09	36.29	36.90	36.04	36.79	36.07	qfq	2,850,686	104,136,741	1.35%
2025-05-08	35.88	36.46	35.77	36.30	35.59	qfq	2,085,650	75,621,004	0.28%
2025-05-07	36.00	36.29	35.51	36.20	35.49	qfq	2,898,066	103,890,832	0.58%
2025-05-06	35.29	35.99	34.92	35.99	35.28	qfq	2,941,400	104,161,409	3.12%
2025-04-30	33.33	35.05	32.87	34.90	34.21	qfq	2,841,054	98,025,868	0.14%
2025-04-29	33.90	34.88	33.84	34.85	34.16	qfq	2,532,819	87,301,116	2.38%
2025-04-28	34.28	34.42	33.61	34.04	33.37	qfq	1,239,100	42,078,976	-0.73%
2025-04-25	33.74	34.60	33.68	34.29	33.62	qfq	2,000,026	68,271,765	0.65%
2025-04-24	34.74	34.87	33.38	34.07	33.40	qfq	3,061,414	104,126,442	-1.93%
2025-04-23	35.51	35.68	34.65	34.74	34.06	qfq	2,512,750	88,003,020	-1.86%
2025-04-22	35.90	36.50	35.30	35.40	34.70	qfq	4,112,280	147,438,445	-2.21%
2025-04-21	36.30	36.60	35.66	36.20	35.49	qfq	2,815,532	101,451,721	-1.55%
2025-04-18	36.72	37.15	36.50	36.77	36.05	qfq	3,662,985	134,862,643	-0.76%
2025-04-17	36.00	37.28	35.50	37.05	36.32	qfq	4,300,254	156,875,545	2.80%
2025-04-16	36.05	36.10	35.40	36.04	35.33	qfq	1,667,017	59,591,993	-0.33%
2025-04-15	36.00	36.21	35.50	36.16	35.45	qfq	2,775,175	99,684,043	-0.06%
2025-04-14	35.19	36.46	35.00	36.18	35.47	qfq	4,496,360	160,493,403	2.78%
2025-04-11	35.53	35.92	35.00	35.20	34.51	qfq	2,435,300	86,477,024	-0.96%
2025-04-10	35.61	36.30	35.36	35.54	34.84	qfq	2,305,284	82,472,527	-0.25%
2025-04-09	33.50	36.59	32.00	35.63	34.93	qfq	3,401,528	115,934,041	3.31%
2025-04-08	33.50	34.52	32.00	34.49	33.81	qfq	4,820,312	159,254,212	5.41%
2025-04-07	34.99	35.00	32.71	32.72	32.08	qfq	3,634,400	120,237,745	-9.96%
2025-04-03	36.80	37.15	35.86	36.34	35.63	qfq	4,502,802	164,626,768	-2.05%
2025-04-02	36.30	37.33	36.29	37.10	36.37	qfq	2,532,259	93,549,532	2.06%
2025-04-01	36.36	36.90	36.06	36.35	35.64	qfq	1,971,032	71,753,138	0.36%
2025-03-31	37.12	37.12	35.68	36.22	35.51	qfq	2,110,824	76,639,898	-1.68%
2025-03-28	37.34	37.42	36.43	36.84	36.12	qfq	1,875,887	69,048,490	-1.37%
2025-03-27	37.33	37.41	36.89	37.35	36.62	qfq	2,018,275	74,978,163	-0.08%
2025-03-26	37.45	37.94	36.92	37.38	36.64	qfq	2,147,874	80,334,610	-0.29%
2025-03-25	38.35	38.42	36.58	37.49	36.75	qfq	3,382,061	126,166,022	-2.11%
2025-03-24	38.25	38.67	37.51	38.30	37.55	qfq	2,692,112	102,199,299	-1.26%
2025-03-21	40.00	40.20	38.25	38.79	38.03	qfq	4,891,140	191,042,944	-3.34%
2025-03-20	38.76	40.17	38.66	40.13	39.34	qfq	5,110,322	202,455,862	3.00%
2025-03-19	39.04	39.30	38.61	38.96	38.19	qfq	3,975,599	154,854,683	-0.46%
2025-03-18	39.15	39.75	38.81	39.14	38.37	qfq	2,739,053	107,204,744	-0.03%
2025-03-17	39.41	40.25	38.65	39.15	38.38	qfq	5,844,868	229,527,282	-1.24%
2025-03-14	38.45	39.70	38.00	39.64	38.86	qfq	4,983,485	194,027,859	3.09%
2025-03-13	38.58	38.58	37.90	38.45	37.69	qfq	2,807,432	107,421,755	-0.39%
2025-03-12	38.75	39.10	38.32	38.60	37.84	qfq	3,122,097	120,602,275	-0.39%
2025-03-11	38.38	38.76	37.50	38.75	37.99	qfq	5,117,000	195,054,951	-0.03%
2025-03-10	38.47	39.10	37.92	38.76	38.00	qfq	5,816,137	224,904,528	0.78%
2025-03-07	38.29	39.14	37.95	38.46	37.70	qfq	4,369,412	168,541,492	0.47%
2025-03-06	38.27	38.50	37.78	38.28	37.53	qfq	3,997,892	152,397,990	0.03%
2025-03-05	38.15	38.52	37.97	38.27	37.52	qfq	2,944,184	112,516,185	0.34%
2025-03-04	37.64	38.97	37.38	38.14	37.39	qfq	3,374,082	129,464,660	0.74%
2025-03-03	38.51	38.71	37.53	37.86	37.12	qfq	5,302,787	201,491,004	-1.76%
2025-02-28	38.62	38.93	37.88	38.54	37.78	qfq	4,833,741	186,185,522	-0.54%
2025-02-27	39.60	39.86	37.96	38.75	37.99	qfq	8,170,718	318,338,870	0.91%
2025-02-26	38.15	39.55	37.76	38.40	37.64	qfq	7,342,301	284,047,021	0.44%
2025-02-25	37.12	38.86	37.12	38.23	37.48	qfq	4,634,770	176,957,637	0.63%
2025-02-24	37.96	38.75	37.62	37.99	37.24	qfq	5,772,443	220,090,490	1.04%
2025-02-21	37.11	38.10	37.10	37.60	36.86	qfq	5,683,043	213,812,609	-0.92%
2025-02-20	37.57	38.84	37.57	37.95	37.20	qfq	8,874,506	338,396,596	1.74%
2025-02-19	34.53	37.60	34.50	37.30	36.57	qfq	8,215,013	298,471,665	7.21%
2025-02-18	34.40	35.02	34.34	34.79	34.11	qfq	4,446,150	154,365,381	1.34%
2025-02-17	32.93	35.10	32.73	34.33	33.65	qfq	6,124,673	210,152,034	4.25%
2025-02-14	32.84	33.50	32.61	32.93	32.28	qfq	2,695,119	89,267,353	-0.03%
2025-02-13	33.48	33.48	32.39	32.94	32.29	qfq	2,819,403	92,555,149	-1.88%
2025-02-12	33.10	33.65	32.70	33.57	32.91	qfq	1,806,604	60,053,827	0.57%
2025-02-11	33.70	33.72	32.82	33.38	32.72	qfq	2,389,900	79,316,081	-1.13%
2025-02-10	34.15	34.16	33.74	33.76	32.95	qfq	2,813,981	95,431,317	-0.94%
2025-02-07	33.80	34.49	33.54	34.08	33.26	qfq	3,449,818	117,395,885	0.35%
2025-02-06	33.86	34.00	33.24	33.96	33.14	qfq	3,403,496	114,666,839	0.15%
2025-02-05	33.51	34.36	33.10	33.91	33.10	qfq	4,123,313	139,522,557	2.23%
2025-01-27	32.56	34.44	32.56	33.17	32.37	qfq	5,079,200	169,332,725	2.57%
2025-01-24	32.10	32.50	31.64	32.34	31.56	qfq	3,920,984	125,741,695	0.15%
2025-01-23	32.43	32.92	32.11	32.29	31.51	qfq	3,486,647	113,441,597	-0.49%
2025-01-22	32.86	32.96	31.90	32.45	31.67	qfq	2,673,847	86,301,740	-1.37%
2025-01-21	33.00	33.66	32.81	32.90	32.11	qfq	2,951,019	97,709,079	-0.33%
2025-01-20	33.50	33.96	32.84	33.01	32.22	qfq	2,783,834	92,635,114	-1.17%
2025-01-17	34.10	34.30	33.31	33.40	32.60	qfq	3,068,786	103,448,221	-2.31%
2025-01-16	36.00	36.00	34.12	34.19	33.37	qfq	3,967,500	137,789,649	-3.25%
2025-01-15	34.92	36.15	34.04	35.34	34.49	qfq	4,713,294	167,166,559	1.20%
2025-01-14	33.69	34.92	33.65	34.92	34.08	qfq	5,387,175	184,951,476	3.65%
2025-01-13	31.52	34.30	31.42	33.69	32.88	qfq	5,755,377	192,561,072	6.11%
2025-01-10	30.61	32.24	30.44	31.75	30.99	qfq	3,825,347	120,597,547	1.11%
2025-01-09	31.60	31.90	31.04	31.40	30.65	qfq	1,837,182	57,665,404	-0.79%
2025-01-08	32.00	32.04	29.90	31.65	30.89	qfq	4,468,417	138,625,095	0.16%
2025-01-07	31.30	31.76	31.02	31.60	30.84	qfq	2,253,867	70,821,753	0.83%
2025-01-06	31.56	32.31	30.83	31.34	30.59	qfq	2,553,491	80,735,591	-2.06%
2025-01-03	32.05	32.08	31.18	32.00	31.23	qfq	3,693,648	116,468,926	-0.09%
2025-01-02	33.31	33.59	31.65	32.03	31.26	qfq	3,456,942	112,607,683	-4.10%
2024-12-31	33.18	34.03	32.95	33.40	32.60	qfq	3,198,765	106,985,823	0.66%
2024-12-30	32.14	33.83	31.80	33.18	32.38	qfq	4,784,920	158,128,413	3.49%
2024-12-27	32.04	32.29	31.27	32.06	31.29	qfq	3,588,113	114,245,945	-0.03%
2024-12-26	32.04	32.68	32.00	32.07	31.30	qfq	1,950,286	63,047,737	-1.17%
2024-12-25	32.80	32.80	32.10	32.45	31.67	qfq	1,721,900	55,727,392	-0.15%
2024-12-24	32.65	32.82	31.86	32.50	31.72	qfq	4,357,265	140,227,135	-0.46%
2024-12-23	33.87	34.20	32.28	32.65	31.87	qfq	3,613,020	119,488,134	-3.09%
2024-12-20	33.99	34.14	33.39	33.69	32.88	qfq	4,915,694	165,737,553	-1.06%
2024-12-19	33.53	34.24	33.14	34.05	33.23	qfq	2,871,046	97,140,484	0.80%
2024-12-18	33.48	33.96	33.44	33.78	32.97	qfq	2,284,116	77,039,978	0.81%
2024-12-17	34.09	34.59	33.00	33.51	32.71	qfq	5,105,620	171,822,136	-2.59%
2024-12-16	34.44	34.69	33.92	34.40	33.57	qfq	4,185,382	143,547,397	-0.58%
2024-12-13	34.81	35.05	34.28	34.60	33.77	qfq	4,861,109	168,413,292	-1.11%
2024-12-12	35.13	35.22	34.80	34.99	34.15	qfq	3,099,607	108,457,809	-0.09%
2024-12-11	34.30	35.30	34.16	35.02	34.18	qfq	7,194,501	250,081,014	1.36%
2024-12-10	34.73	35.33	34.12	34.55	33.72	qfq	9,525,990	329,213,488	0.14%
2024-12-09	33.35	34.65	33.32	34.50	33.67	qfq	8,564,620	292,094,079	2.22%
2024-12-06	33.03	33.88	32.53	33.75	32.94	qfq	5,454,074	181,207,955	1.38%
2024-12-05	32.56	33.61	32.46	33.29	32.49	qfq	6,962,503	231,283,143	1.59%
2024-12-04	33.00	33.53	32.41	32.77	31.98	qfq	5,388,534	177,672,314	-2.00%
2024-12-03	33.17	33.66	32.69	33.44	32.64	qfq	6,714,806	222,818,647	0.87%
2024-12-02	31.52	33.20	30.76	33.15	32.35	qfq	8,798,941	282,398,890	5.41%
2024-11-29	31.80	32.80	31.30	31.45	30.69	qfq	6,142,392	196,105,084	-1.29%
2024-11-28	31.23	31.95	30.92	31.86	31.09	qfq	4,607,704	145,253,669	1.95%
2024-11-27	30.86	31.49	30.28	31.25	30.50	qfq	4,546,563	140,857,791	0.81%
2024-11-26	31.50	31.50	31.00	31.00	30.26	qfq	2,060,600	64,251,903	-1.59%
2024-11-25	30.33	31.63	30.01	31.50	30.74	qfq	6,721,519	208,398,280	3.69%
2024-11-22	30.82	31.47	30.20	30.38	29.65	qfq	3,666,280	112,777,441	-1.65%
2024-11-21	31.49	31.61	30.81	30.89	30.15	qfq	3,233,488	100,799,248	-1.91%
2024-11-20	31.84	31.95	30.85	31.49	30.73	qfq	5,278,142	165,559,179	-1.10%
2024-11-19	31.24	31.92	30.95	31.84	31.08	qfq	8,492,169	267,550,744	1.89%
2024-11-18	30.80	31.33	30.00	31.25	30.50	qfq	9,440,969	291,878,042	1.46%
2024-11-15	30.06	31.98	29.83	30.80	30.06	qfq	8,509,595	264,949,614	2.12%
2024-11-14	30.55	30.65	29.70	30.16	29.44	qfq	3,788,900	114,654,520	-1.28%
2024-11-13	30.11	30.55	29.50	30.55	29.82	qfq	3,945,141	118,213,040	1.56%
2024-11-12	30.36	30.85	29.75	30.08	29.36	qfq	5,087,016	154,323,481	-0.66%
2024-11-11	30.80	31.28	30.27	30.28	29.55	qfq	6,951,330	213,487,288	-1.21%
2024-11-08	30.72	31.20	30.34	30.65	29.91	qfq	4,050,725	124,554,407	-0.23%
2024-11-07	31.11	31.35	30.62	30.72	29.98	qfq	3,251,622	100,170,532	-0.84%
2024-11-06	31.03	31.72	30.30	30.98	30.24	qfq	5,339,567	164,521,389	0.00%
2024-11-05	30.85	31.14	30.30	30.98	30.24	qfq	4,126,323	127,193,493	0.81%
2024-11-04	30.80	31.45	30.58	30.73	29.99	qfq	2,667,823	82,388,578	0.49%
2024-11-01	31.41	31.63	30.39	30.58	29.85	qfq	3,741,459	115,520,598	-4.26%
2024-10-31	32.66	32.72	31.07	31.94	31.17	qfq	4,748,616	150,282,617	-2.20%
2024-10-30	32.88	32.99	32.38	32.66	31.88	qfq	3,409,157	111,114,233	-0.70%
2024-10-29	32.88	33.30	32.27	32.89	32.10	qfq	4,911,833	161,501,746	0.12%
2024-10-28	32.99	33.33	32.23	32.85	32.06	qfq	4,081,500	133,164,690	-0.45%
2024-10-25	33.14	33.48	32.66	33.00	32.21	qfq	4,555,180	150,163,017	-0.66%
2024-10-24	32.85	33.74	32.75	33.22	32.42	qfq	3,986,769	132,173,802	1.03%
2024-10-23	31.18	33.37	31.16	32.88	32.09	qfq	7,964,640	261,015,542	5.08%
2024-10-22	30.88	31.39	30.44	31.29	30.54	qfq	4,552,517	141,118,935	1.20%
2024-10-21	32.05	32.16	30.58	30.92	30.18	qfq	6,148,592	191,289,834	-3.95%
2024-10-18	31.40	32.69	31.25	32.19	31.42	qfq	6,055,306	192,851,187	1.87%
2024-10-17	31.80	32.01	31.25	31.60	30.84	qfq	3,437,879	108,345,896	-0.69%
2024-10-16	31.49	31.96	31.01	31.82	31.06	qfq	2,999,383	94,511,643	0.09%
2024-10-15	32.70	32.98	31.41	31.79	31.03	qfq	4,774,490	154,183,214	-3.58%
2024-10-14	32.75	33.70	32.48	32.97	32.18	qfq	6,841,306	226,831,487	0.40%
2024-10-11	32.75	33.08	31.80	32.84	32.05	qfq	4,301,133	139,419,686	0.00%
2024-10-10	33.60	34.50	32.38	32.84	32.05	qfq	6,398,732	212,096,638	-1.94%
2024-10-09	31.94	34.40	31.24	33.49	32.69	qfq	10,993,742	361,705,689	2.23%
2024-10-08	35.99	36.60	30.99	32.76	31.97	qfq	13,402,131	448,254,236	-1.59%
2024-09-30	32.00	33.96	31.36	33.29	32.49	qfq	10,692,532	350,181,416	6.70%
2024-09-27	30.81	31.81	30.42	31.20	30.45	qfq	3,423,250	105,899,618	1.13%
2024-09-26	30.85	30.93	29.91	30.85	30.11	qfq	3,548,930	108,465,447	1.11%
2024-09-25	29.30	30.55	29.07	30.51	29.78	qfq	5,384,406	161,437,352	3.88%
2024-09-24	29.68	29.68	28.30	29.37	28.66	qfq	4,283,842	124,620,335	-0.37%
2024-09-23	29.19	30.22	28.70	29.48	28.77	qfq	2,996,895	88,458,838	1.03%
2024-09-20	28.45	29.18	28.42	29.18	28.48	qfq	2,745,114	79,127,264	1.85%
2024-09-19	28.71	29.60	28.20	28.65	27.96	qfq	1,564,174	44,644,300	-0.17%
2024-09-18	28.95	29.11	28.60	28.70	28.01	qfq	1,345,800	38,706,567	-0.76%
2024-09-13	28.75	29.17	28.63	28.92	28.23	qfq	992,838	28,663,742	-0.21%
2024-09-12	29.01	29.64	28.70	28.98	28.28	qfq	1,931,892	56,121,522	-0.41%
2024-09-11	29.80	29.88	29.00	29.10	28.40	qfq	2,211,586	64,751,884	-1.69%
2024-09-10	27.70	29.93	27.67	29.60	28.89	qfq	5,611,722	161,663,650	6.71%
2024-09-09	27.50	28.50	27.46	27.74	27.07	qfq	2,748,740	76,749,047	0.69%
2024-09-06	27.36	27.80	26.80	27.55	26.89	qfq	2,881,952	78,929,007	0.07%
2024-09-05	27.20	27.65	27.15	27.53	26.87	qfq	2,235,302	61,160,685	-0.54%
2024-09-04	27.30	27.95	26.82	27.68	27.02	qfq	1,978,362	54,132,803	-0.72%
2024-09-03	28.84	28.95	27.50	27.88	27.21	qfq	3,665,000	102,838,020	-3.76%
2024-09-02	28.92	29.30	28.60	28.97	28.27	qfq	1,895,252	54,809,095	-0.99%
2024-08-30	28.50	29.57	28.45	29.26	28.56	qfq	2,432,578	70,944,704	1.60%
2024-08-29	28.20	28.81	27.89	28.80	28.11	qfq	2,340,634	66,227,805	2.20%
2024-08-28	27.83	28.20	27.50	28.18	27.50	qfq	1,964,834	54,858,856	-0.07%
2024-08-27	28.34	28.34	27.70	28.20	27.52	qfq	2,079,647	58,264,682	-0.98%
2024-08-26	28.48	28.90	27.59	28.48	27.80	qfq	3,910,435	110,658,338	0.00%
2024-08-23	28.20	28.68	28.10	28.48	27.80	qfq	1,899,574	54,034,200	0.32%
2024-08-22	27.40	28.55	26.75	28.39	27.71	qfq	4,024,600	113,248,860	3.61%
2024-08-21	28.66	29.09	26.59	27.40	26.74	qfq	7,243,301	200,372,269	-5.52%
2024-08-20	29.59	29.76	28.71	29.00	28.30	qfq	2,267,860	66,187,146	-2.23%
2024-08-19	29.10	29.72	29.01	29.66	28.95	qfq	2,124,878	62,718,693	0.88%
2024-08-16	29.35	29.90	29.06	29.40	28.69	qfq	1,297,600	38,126,104	0.00%
2024-08-15	28.55	29.99	28.55	29.40	28.69	qfq	1,963,900	57,771,360	1.94%
2024-08-14	29.05	29.19	28.60	28.84	28.15	qfq	995,900	28,776,668	-0.55%
2024-08-13	28.20	29.08	28.20	29.00	28.30	qfq	1,261,910	36,360,925	0.76%
2024-08-12	29.27	29.50	28.60	28.78	28.09	qfq	1,396,010	40,228,145	-1.67%
2024-08-09	29.60	30.19	28.88	29.27	28.57	qfq	2,195,889	64,251,786	-1.18%
2024-08-08	29.65	29.78	29.01	29.62	28.91	qfq	1,369,937	40,316,873	-0.27%
2024-08-07	29.46	30.00	29.33	29.70	28.99	qfq	1,122,984	33,266,091	-0.17%
2024-08-06	29.10	29.80	28.67	29.75	29.04	qfq	1,829,944	53,375,897	3.80%
2024-08-05	29.92	30.10	28.50	28.66	27.97	qfq	2,413,891	70,455,967	-4.72%
2024-08-02	30.00	30.60	30.00	30.08	29.36	qfq	1,927,254	58,343,913	-0.56%
2024-08-01	29.35	30.33	29.17	30.25	29.52	qfq	3,432,772	102,565,072	2.96%
2024-07-31	28.23	29.50	28.12	29.38	28.67	qfq	2,153,200	62,488,383	4.07%
2024-07-30	28.15	28.46	27.88	28.23	27.55	qfq	1,299,300	36,567,653	-0.07%
2024-07-29	28.18	28.38	27.94	28.25	27.57	qfq	1,431,225	40,361,301	0.00%
2024-07-26	27.42	28.27	27.32	28.25	27.57	qfq	2,259,818	63,104,476	3.56%
2024-07-25	26.89	27.59	26.71	27.28	26.62	qfq	2,027,896	55,156,640	0.44%
2024-07-24	26.69	27.75	26.03	27.16	26.51	qfq	5,167,982	140,497,729	1.99%
2024-07-23	29.53	29.60	26.58	26.63	25.99	qfq	6,502,632	178,158,449	-9.82%
2024-07-22	29.30	29.80	29.02	29.53	28.82	qfq	1,432,769	42,170,620	0.78%
2024-07-19	29.41	29.79	29.12	29.30	28.60	qfq	1,371,590	40,337,246	-1.84%
2024-07-18	30.08	30.27	29.15	29.85	28.79	qfq	2,008,466	59,627,790	-0.76%
2024-07-17	31.01	31.24	30.08	30.08	29.01	qfq	2,889,550	88,385,546	-3.71%
2024-07-16	30.95	31.52	30.50	31.24	30.13	qfq	3,224,949	100,719,583	1.03%
2024-07-15	31.20	31.52	30.76	30.92	29.82	qfq	1,957,766	60,828,157	-0.99%
2024-07-12	31.50	31.80	30.66	31.23	30.12	qfq	3,256,100	101,590,273	-1.17%
2024-07-11	30.95	31.96	30.44	31.60	30.48	qfq	4,535,116	142,433,014	2.00%
2024-07-10	29.19	31.36	29.00	30.98	29.88	qfq	5,601,670	169,930,503	5.73%
2024-07-09	28.48	29.39	28.45	29.30	28.26	qfq	2,345,723	68,048,843	2.02%
2024-07-08	29.22	29.52	28.70	28.72	27.70	qfq	2,313,340	66,893,646	-2.78%
2024-07-05	28.80	29.60	28.60	29.54	28.49	qfq	2,513,120	73,165,480	2.53%
2024-07-04	29.10	29.51	28.43	28.81	27.79	qfq	3,314,678	96,077,300	-1.57%
2024-07-03	29.00	29.69	28.76	29.27	28.23	qfq	2,524,162	73,757,890	0.93%
2024-07-02	29.02	29.30	28.56	29.00	27.97	qfq	1,855,788	53,606,202	0.00%
2024-07-01	28.77	29.17	28.29	29.00	27.97	qfq	1,836,061	52,800,851	0.52%
2024-06-28	28.60	29.35	28.34	28.85	27.83	qfq	1,635,600	47,346,432	0.35%
2024-06-27	29.10	29.49	28.69	28.75	27.73	qfq	1,626,600	47,014,057	-2.18%
2024-06-26	28.00	29.59	27.85	29.39	28.35	qfq	2,673,481	77,060,101	3.56%
2024-06-25	28.40	28.68	28.21	28.38	27.37	qfq	1,722,500	49,007,346	0.28%
2024-06-24	28.90	29.03	28.30	28.30	27.30	qfq	2,343,701	67,233,885	-2.41%
2024-06-21	28.95	29.53	28.80	29.00	27.97	qfq	1,707,600	49,717,770	-0.03%
2024-06-20	28.80	29.29	28.33	29.01	27.98	qfq	2,492,300	72,234,834	-0.62%
2024-06-19	29.25	29.70	28.90	29.19	28.15	qfq	3,866,611	113,308,728	-0.68%
2024-06-18	28.78	29.46	28.49	29.39	28.35	qfq	2,810,408	81,814,811	1.94%
2024-06-17	28.71	29.32	28.60	28.83	27.81	qfq	2,578,317	74,615,896	0.38%
2024-06-14	28.76	29.15	28.51	28.72	27.70	qfq	3,368,790	97,077,406	-0.93%
2024-06-13	29.06	29.12	28.70	28.99	27.96	qfq	1,704,784	49,279,023	-0.31%
2024-06-12	29.00	29.27	28.91	29.08	28.05	qfq	1,368,076	39,797,641	-0.03%
2024-06-11	28.98	29.28	28.53	29.09	28.06	qfq	1,690,652	48,783,396	0.38%
2024-06-07	28.80	29.15	28.50	28.98	27.95	qfq	2,407,116	69,209,488	0.00%
2024-06-06	29.00	29.10	28.29	28.98	27.95	qfq	3,178,310	91,245,860	-1.02%
2024-06-05	29.15	29.65	28.83	29.28	28.24	qfq	1,729,588	50,565,729	-0.44%
2024-06-04	29.15	29.54	29.00	29.41	28.37	qfq	2,135,569	62,556,443	0.62%
2024-06-03	29.10	29.75	29.03	29.23	28.19	qfq	3,262,146	95,861,180	-0.07%
2024-05-31	28.90	29.55	28.80	29.25	28.21	qfq	2,258,550	66,278,520	0.83%
2024-05-30	29.91	30.01	28.81	29.01	27.98	qfq	3,488,511	102,087,057	-1.99%
2024-05-29	28.40	29.69	28.40	29.60	28.55	qfq	2,686,980	78,799,166	2.07%
2024-05-28	29.95	29.95	28.91	29.00	27.97	qfq	2,917,000	85,152,551	-2.03%
2024-05-27	29.60	29.63	29.13	29.60	28.55	qfq	2,261,380	66,493,911	-0.50%
2024-05-24	30.00	30.00	29.39	29.75	28.69	qfq	2,711,844	80,690,301	-0.67%
2024-05-23	29.97	30.30	29.50	29.95	28.89	qfq	3,377,856	100,649,205	-0.30%
2024-05-22	30.10	30.25	29.10	30.04	28.97	qfq	5,752,763	170,779,108	-0.20%
2024-05-21	29.50	30.40	29.30	30.10	29.03	qfq	4,120,214	123,720,022	1.76%
2024-05-20	29.20	29.68	29.09	29.58	28.53	qfq	3,405,432	100,236,989	1.68%
2024-05-17	28.77	29.12	28.43	29.09	28.06	qfq	2,483,833	71,696,803	1.08%
2024-05-16	29.32	29.51	28.40	28.78	27.76	qfq	4,987,272	143,826,962	-1.84%
2024-05-15	29.80	30.08	29.25	29.32	28.28	qfq	2,702,581	80,036,934	-2.14%
2024-05-14	29.08	30.38	29.00	29.96	28.90	qfq	4,333,405	128,633,175	2.96%
2024-05-13	28.91	29.53	28.57	29.10	28.07	qfq	3,093,944	90,264,989	0.03%
2024-05-10	29.09	29.75	28.85	29.09	28.06	qfq	4,169,357	121,953,517	-2.25%
2024-05-09	28.90	29.90	28.75	29.76	28.70	qfq	4,629,692	136,601,482	3.23%
2024-05-08	29.06	29.37	28.64	28.83	27.81	qfq	4,659,234	134,686,473	-1.91%
2024-05-07	29.32	29.61	28.82	29.39	28.35	qfq	5,591,869	163,920,943	-0.14%
2024-05-06	29.16	29.70	28.80	29.43	28.39	qfq	6,184,954	181,752,542	0.89%
2024-04-30	28.11	29.68	28.10	29.17	28.14	qfq	5,931,672	172,235,084	4.25%
2024-04-29	27.46	28.18	27.30	27.98	26.99	qfq	6,213,199	172,364,766	2.27%
2024-04-26	26.55	27.95	26.55	27.36	26.39	qfq	7,295,944	200,269,523	2.47%
2024-04-25	25.84	27.22	25.16	26.70	25.75	qfq	9,149,765	241,127,303	3.33%
2024-04-24	26.36	26.44	25.51	25.84	24.92	qfq	3,318,138	85,875,539	-1.07%
2024-04-23	26.00	26.48	25.81	26.12	25.19	qfq	4,400,070	115,218,787	-0.27%
2024-04-22	26.03	26.56	25.41	26.19	25.26	qfq	5,024,703	130,913,844	-0.42%
2024-04-19	25.81	26.72	25.81	26.30	25.37	qfq	5,648,122	147,827,636	2.57%
2024-04-18	26.42	26.62	25.40	25.64	24.73	qfq	6,849,740	178,373,482	-2.92%
2024-04-17	25.81	27.24	25.79	26.41	25.47	qfq	9,180,081	242,545,108	1.81%
2024-04-16	23.77	26.48	23.77	25.94	25.02	qfq	10,305,962	258,482,081	1.29%
2024-04-15	28.57	28.99	25.04	25.61	24.70	qfq	15,760,639	432,028,608	-2.81%
2024-04-12	25.98	27.00	24.69	26.35	25.42	qfq	18,452,719	478,093,921	5.70%
2024-04-11	23.80	24.93	22.97	24.93	24.05	qfq	14,636,256	354,655,662	10.02%
2024-04-10	20.99	22.66	20.90	22.66	21.86	qfq	6,674,543	148,127,750	10.00%
2024-04-09	21.04	21.23	20.52	20.60	19.87	qfq	2,199,092	45,831,261	-3.29%
2024-04-08	21.25	21.49	20.90	21.30	20.54	qfq	1,746,819	37,005,219	-0.05%
2024-04-03	21.80	21.81	21.22	21.31	20.55	qfq	1,751,393	37,502,457	-2.25%
2024-04-02	22.05	22.05	21.55	21.80	21.03	qfq	1,630,578	35,450,009	-0.46%
2024-04-01	21.80	22.08	21.58	21.90	21.12	qfq	1,700,208	37,118,621	0.46%
2024-03-29	21.15	21.80	21.02	21.80	21.03	qfq	897,729	19,154,761	2.01%
2024-03-28	21.47	21.75	20.61	21.37	20.61	qfq	2,808,910	59,694,987	-0.60%
2024-03-27	21.91	21.91	21.16	21.50	20.74	qfq	1,281,909	27,487,325	-1.60%
2024-03-26	22.01	22.30	21.40	21.85	21.08	qfq	1,898,738	41,505,960	-1.89%
2024-03-25	22.73	23.04	21.99	22.27	21.48	qfq	2,765,104	62,241,411	-2.96%
2024-03-22	22.59	23.20	22.59	22.95	22.14	qfq	2,891,056	66,322,898	1.10%
2024-03-21	22.52	22.89	22.25	22.70	21.89	qfq	2,172,243	49,035,163	0.84%
2024-03-20	22.56	22.75	22.26	22.51	21.71	qfq	2,814,685	63,197,603	-0.40%
2024-03-19	21.76	22.75	21.76	22.60	21.80	qfq	4,736,963	106,189,446	3.81%
2024-03-18	22.09	22.49	21.74	21.77	21.00	qfq	2,831,801	62,299,776	-1.49%
2024-03-15	21.82	22.20	21.80	22.10	21.32	qfq	3,243,485	71,293,804	0.59%
2024-03-14	21.90	22.18	21.77	21.97	21.19	qfq	2,004,900	44,076,086	0.00%
2024-03-13	21.97	22.06	21.63	21.97	21.19	qfq	1,185,100	25,858,971	0.00%
2024-03-12	22.03	22.08	21.55	21.97	21.19	qfq	1,743,138	38,055,438	0.09%
2024-03-11	21.15	22.24	21.15	21.95	21.17	qfq	3,042,476	66,741,716	3.78%
2024-03-08	20.75	21.25	20.52	21.15	20.40	qfq	1,495,626	31,306,979	1.78%
2024-03-07	21.10	21.18	20.50	20.78	20.04	qfq	1,215,540	25,261,516	-0.86%
2024-03-06	20.91	21.10	20.64	20.96	20.22	qfq	789,474	16,498,653	0.05%
2024-03-05	21.10	21.19	20.80	20.95	20.21	qfq	1,490,012	31,327,572	-1.13%
2024-03-04	21.72	21.72	21.05	21.19	20.44	qfq	2,554,452	54,217,058	-2.80%
2024-03-01	22.05	22.10	21.56	21.80	21.03	qfq	1,834,714	39,955,398	-1.13%
2024-02-29	21.70	22.07	21.65	22.05	21.27	qfq	2,136,572	46,768,020	0.27%
2024-02-28	22.00	22.27	21.62	21.99	21.21	qfq	4,583,884	100,801,512	-0.05%
2024-02-27	21.92	22.30	21.77	22.00	21.22	qfq	2,514,360	55,370,397	0.36%
2024-02-26	21.70	22.06	21.50	21.92	21.14	qfq	2,657,330	58,029,842	1.01%
2024-02-23	21.51	21.85	21.09	21.70	20.93	qfq	1,886,321	40,347,441	0.88%
2024-02-22	21.00	21.73	21.00	21.51	20.75	qfq	1,607,109	34,414,897	1.22%
2024-02-21	20.81	21.57	20.45	21.25	20.50	qfq	2,690,374	57,052,986	1.92%
2024-02-20	20.00	21.18	19.73	20.85	20.11	qfq	2,377,294	48,667,086	4.30%
2024-02-19	19.63	20.32	19.63	19.99	19.28	qfq	2,127,010	42,544,265	-0.05%
2024-02-08	18.19	20.00	17.73	20.00	19.29	qfq	4,145,600	77,538,030	9.77%
2024-02-07	18.19	18.68	17.80	18.22	17.57	qfq	5,230,827	95,248,551	-0.33%
2024-02-06	17.60	18.53	17.00	18.28	17.63	qfq	5,201,313	93,695,508	3.86%
2024-02-05	17.64	18.74	16.95	17.60	16.98	qfq	6,014,664	107,327,069	-2.06%
2024-02-02	19.87	20.17	17.97	17.97	17.33	qfq	2,752,700	51,621,012	-10.02%
2024-02-01	20.18	20.30	19.07	19.97	19.26	qfq	2,941,344	57,887,512	-1.63%
2024-01-31	21.03	21.19	19.62	20.30	19.58	qfq	4,019,209	81,234,069	-4.69%
2024-01-30	20.56	21.48	20.56	21.30	20.54	qfq	2,165,960	45,650,366	-0.33%
2024-01-29	21.40	21.73	21.06	21.37	20.61	qfq	1,921,940	41,069,024	-0.14%
2024-01-26	21.46	21.46	20.93	21.40	20.64	qfq	1,456,844	30,888,136	-0.37%
2024-01-25	21.49	21.78	21.18	21.48	20.72	qfq	1,834,509	39,281,728	-0.46%
2024-01-24	21.60	21.80	20.49	21.58	20.81	qfq	3,604,150	76,259,589	1.17%
2024-01-23	21.78	22.35	21.30	21.33	20.57	qfq	1,855,531	40,309,505	-3.00%
2024-01-22	22.70	22.70	21.11	21.99	21.21	qfq	2,513,089	54,558,111	-2.27%
2024-01-19	22.45	22.66	22.00	22.50	21.70	qfq	1,594,820	35,636,827	0.22%
2024-01-18	22.15	22.54	21.10	22.45	21.65	qfq	4,091,382	89,177,890	0.18%
2024-01-17	23.20	23.36	22.11	22.41	21.62	qfq	3,847,729	87,366,753	-1.32%
2024-01-16	23.38	23.43	22.32	22.71	21.90	qfq	3,806,428	86,332,160	-3.20%
2024-01-15	23.89	23.92	23.19	23.46	22.63	qfq	2,762,817	64,927,367	-2.09%
2024-01-12	23.99	24.48	23.08	23.96	23.11	qfq	7,216,088	170,918,680	-1.40%
2024-01-11	24.28	24.77	24.04	24.30	23.44	qfq	5,332,017	129,653,659	-0.94%
2024-01-10	24.04	24.89	23.29	24.53	23.66	qfq	4,107,970	100,829,451	-0.33%
2024-01-09	23.97	24.89	23.57	24.61	23.74	qfq	5,384,715	130,950,659	2.58%
2024-01-08	24.10	24.20	23.78	23.99	23.14	qfq	2,558,038	61,354,818	-0.79%
2024-01-05	24.35	24.40	23.70	24.18	23.32	qfq	4,148,973	99,586,631	-0.12%
2024-01-04	23.42	24.55	23.32	24.21	23.35	qfq	6,285,410	151,417,996	3.95%
2024-01-03	23.00	23.50	22.90	23.29	22.46	qfq	4,292,076	99,800,376	0.43%
2024-01-02	23.13	23.40	22.91	23.19	22.37	qfq	4,184,031	97,091,017	-0.81%
2023-12-29	22.15	23.52	22.12	23.38	22.55	qfq	7,912,626	182,042,672	3.91%
2023-12-28	22.40	22.80	21.22	22.50	21.70	qfq	12,571,870	279,587,936	-0.22%
2023-12-27	21.00	22.68	20.23	22.55	21.75	qfq	11,894,041	258,552,356	8.21%
2023-12-26	24.28	24.28	20.84	20.84	20.10	qfq	17,122,551	367,613,105	-10.02%
2023-12-18	22.19	23.22	22.19	23.16	22.34	qfq	6,516,733	149,262,468	4.37%
2023-12-15	22.53	22.76	22.00	22.19	21.40	qfq	3,778,311	84,272,951	-1.33%
2023-12-14	22.80	22.90	22.37	22.49	21.69	qfq	3,190,067	72,111,967	-1.36%
2023-12-13	23.00	23.38	22.74	22.80	21.99	qfq	3,955,366	91,015,660	-0.22%
2023-12-12	22.74	22.85	22.40	22.85	22.04	qfq	3,575,182	80,933,763	0.40%
2023-12-11	22.60	23.25	22.33	22.76	21.95	qfq	6,310,739	143,192,078	0.04%
2023-12-08	23.00	23.33	22.00	22.75	21.94	qfq	6,354,628	143,616,805	-1.94%
2023-12-07	22.70	23.33	22.30	23.20	22.38	qfq	4,759,039	109,094,154	2.43%
2023-12-06	22.75	23.40	22.05	22.65	21.85	qfq	5,603,446	127,092,751	-0.44%
2023-12-05	23.59	23.60	22.50	22.75	21.94	qfq	6,064,337	139,473,016	-3.52%
2023-12-04	22.57	23.62	22.57	23.58	22.74	qfq	7,241,037	169,128,132	3.92%
2023-12-01	21.57	22.99	21.45	22.69	21.89	qfq	8,730,086	195,188,557	5.00%
2023-11-30	21.20	21.65	20.80	21.61	20.84	qfq	6,947,160	147,705,907	2.42%
2023-11-29	20.31	21.30	20.31	21.10	20.35	qfq	6,746,344	140,578,408	3.48%
2023-11-28	19.88	20.77	19.66	20.39	19.67	qfq	5,312,848	108,135,564	2.77%
2023-11-27	19.11	19.95	19.08	19.84	19.14	qfq	4,354,806	85,467,182	3.82%
2023-11-24	19.17	19.28	19.02	19.11	18.43	qfq	1,186,396	22,704,112	-0.42%
2023-11-23	19.01	19.20	18.77	19.19	18.51	qfq	2,554,599	48,662,507	-0.10%
2023-11-22	19.05	19.42	18.92	19.21	18.53	qfq	2,757,995	52,675,766	0.21%
2023-11-21	19.27	19.37	19.12	19.17	18.49	qfq	1,641,989	31,552,990	-0.83%
2023-11-20	19.50	19.62	19.18	19.33	18.64	qfq	2,427,839	47,031,735	-0.62%
2023-11-17	19.06	19.69	19.06	19.45	18.76	qfq	2,828,523	54,839,709	1.25%
2023-11-16	19.27	19.54	19.10	19.21	18.53	qfq	2,285,913	44,021,670	-0.21%
2023-11-15	19.40	19.50	19.01	19.25	18.57	qfq	2,507,600	48,188,594	-0.62%
2023-11-14	19.10	19.40	19.05	19.37	18.68	qfq	2,212,751	42,559,376	0.94%
2023-11-13	18.96	19.41	18.90	19.19	18.51	qfq	3,090,843	59,291,879	1.21%
2023-11-10	18.97	19.12	18.76	18.96	18.29	qfq	2,581,578	48,858,754	-0.47%
2023-11-09	19.46	19.49	18.80	19.05	18.37	qfq	4,910,842	93,781,251	-2.26%
2023-11-08	19.75	19.87	19.25	19.49	18.80	qfq	5,200,300	101,445,968	-1.17%
2023-11-07	19.71	20.05	19.54	19.72	19.02	qfq	4,808,101	95,246,026	-0.15%
2023-11-06	19.20	20.10	19.00	19.75	19.05	qfq	8,936,537	175,227,939	2.86%
2023-11-03	18.33	19.50	18.33	19.20	18.52	qfq	9,956,084	190,703,279	5.26%
2023-11-02	18.82	19.19	18.22	18.24	17.59	qfq	7,082,853	131,358,338	-3.34%
2023-11-01	17.50	19.05	17.34	18.87	18.20	qfq	10,227,385	188,596,522	7.52%
2023-10-31	17.06	17.56	16.88	17.55	16.93	qfq	3,723,242	64,392,176	2.81%
2023-10-30	17.38	17.45	16.78	17.07	16.46	qfq	5,626,575	95,720,952	-3.18%
2023-10-27	17.80	17.88	17.30	17.63	17.00	qfq	5,877,067	103,366,875	-0.96%
2023-10-26	16.20	17.90	15.92	17.80	17.17	qfq	9,818,843	167,977,041	8.87%
2023-10-25	16.12	16.55	15.95	16.35	15.77	qfq	3,159,300	51,476,689	2.00%
2023-10-24	15.94	16.11	15.60	16.03	15.46	qfq	2,060,280	32,820,827	0.19%
2023-10-23	16.42	16.42	15.40	16.00	15.43	qfq	3,063,125	48,702,642	-3.03%
2023-10-20	16.85	16.94	16.30	16.50	15.91	qfq	1,997,943	33,187,316	-0.60%
2023-10-19	17.26	17.34	16.42	16.60	16.01	qfq	3,636,429	61,054,477	-4.60%
2023-10-18	17.30	17.58	17.12	17.40	16.78	qfq	2,242,803	39,036,408	0.69%
2023-10-17	17.73	17.73	17.18	17.28	16.67	qfq	2,888,840	50,058,746	-2.87%
2023-10-16	16.91	18.16	16.91	17.79	17.16	qfq	6,619,335	116,610,387	5.89%
2023-10-13	16.50	16.89	16.42	16.80	16.20	qfq	1,947,310	32,648,250	1.33%
2023-10-12	16.57	16.68	16.33	16.58	15.99	qfq	1,772,793	29,254,087	0.79%
2023-10-11	16.40	16.54	16.05	16.45	15.87	qfq	2,253,573	36,812,609	1.11%
2023-10-10	16.24	16.38	16.05	16.27	15.69	qfq	1,920,984	31,160,783	0.25%
2023-10-09	16.12	16.32	16.01	16.23	15.65	qfq	1,649,874	26,691,164	0.81%
2023-09-28	16.03	16.25	16.00	16.10	15.53	qfq	1,230,400	19,859,253	0.63%
2023-09-27	15.98	16.11	15.91	16.00	15.43	qfq	1,353,754	21,676,365	-0.68%
2023-09-26	16.18	16.25	15.93	16.11	15.54	qfq	1,205,161	19,410,919	-0.43%
2023-09-25	16.05	16.22	16.00	16.18	15.61	qfq	1,582,885	25,522,459	-0.37%
2023-09-22	15.85	16.24	15.71	16.24	15.66	qfq	2,863,768	45,519,527	2.85%
2023-09-21	15.87	15.97	15.67	15.79	15.23	qfq	2,280,081	36,003,164	-0.50%
2023-09-20	16.08	16.19	15.87	15.87	15.31	qfq	1,909,785	30,538,705	-1.37%
2023-09-19	16.09	16.16	15.72	16.09	15.52	qfq	3,413,643	54,617,851	-1.17%
2023-09-18	16.68	16.95	16.18	16.28	15.70	qfq	5,361,706	88,092,204	0.87%
2023-09-15	16.30	16.31	16.01	16.14	15.57	qfq	1,746,947	28,178,085	-0.62%
2023-09-14	16.26	16.43	15.99	16.24	15.66	qfq	3,142,857	50,830,230	0.06%
2023-09-13	16.13	16.42	16.05	16.23	15.65	qfq	3,458,438	56,187,783	0.25%
2023-09-12	15.82	16.35	15.50	16.19	15.62	qfq	3,515,905	56,573,053	2.79%
2023-09-11	14.92	15.75	14.83	15.75	15.19	qfq	3,472,065	53,502,101	5.70%
2023-09-08	14.72	15.19	14.50	14.90	14.37	qfq	2,315,107	34,184,315	1.15%
2023-09-07	14.99	15.06	14.71	14.73	14.21	qfq	1,714,175	25,474,292	-2.71%
2023-09-06	14.89	15.17	14.86	15.14	14.60	qfq	1,472,944	22,124,153	1.00%
2023-09-05	15.18	15.18	14.94	14.99	14.46	qfq	1,971,676	29,643,453	-1.25%
2023-09-04	15.43	15.57	14.70	15.18	14.64	qfq	4,136,899	61,951,816	-1.81%
2023-09-01	16.03	16.03	15.41	15.46	14.91	qfq	2,655,500	41,449,979	-2.95%
2023-08-31	16.41	16.54	15.90	15.93	15.37	qfq	2,249,712	36,172,088	-4.09%
2023-08-30	16.41	16.74	16.41	16.61	16.02	qfq	1,576,707	26,163,552	1.22%
2023-08-29	15.75	16.48	15.67	16.41	15.83	qfq	2,334,292	37,816,466	4.12%
2023-08-28	16.00	16.21	15.72	15.76	15.20	qfq	3,103,389	49,373,609	3.07%
2023-08-25	15.50	15.88	15.28	15.29	14.75	qfq	2,481,937	38,531,685	-2.67%
2023-08-24	15.73	16.13	15.70	15.71	15.15	qfq	1,490,200	23,615,909	-0.63%
2023-08-23	16.28	16.28	15.80	15.81	15.25	qfq	1,533,428	24,517,090	-2.47%
2023-08-22	16.46	16.63	15.90	16.21	15.64	qfq	2,378,831	38,502,196	-1.28%
2023-08-21	16.63	16.99	16.33	16.42	15.84	qfq	1,484,753	24,629,325	-2.20%
2023-08-18	16.54	16.91	16.41	16.79	16.19	qfq	2,504,629	41,938,337	1.51%
2023-08-17	16.52	16.68	16.30	16.54	15.95	qfq	2,162,195	35,577,402	0.18%
2023-08-16	16.82	16.90	16.49	16.51	15.92	qfq	1,337,840	22,259,275	-2.31%
2023-08-15	16.91	17.11	16.82	16.90	16.30	qfq	891,331	15,119,476	-0.59%
2023-08-14	17.07	17.17	16.76	17.00	16.40	qfq	1,768,984	29,869,905	-0.41%
2023-08-11	17.10	17.26	17.00	17.07	16.46	qfq	1,899,773	32,542,145	-0.70%
2023-08-10	17.28	17.28	17.05	17.19	16.58	qfq	1,109,589	19,059,664	0.23%
2023-08-09	17.23	17.36	17.05	17.15	16.54	qfq	1,548,005	26,588,002	-1.04%
2023-08-08	17.42	17.51	17.31	17.33	16.72	qfq	1,612,382	28,036,041	-0.35%
2023-08-07	17.43	17.73	17.32	17.39	16.77	qfq	2,617,120	45,545,873	-1.25%
2023-08-04	17.41	17.84	17.40	17.61	16.99	qfq	3,064,273	53,925,076	0.69%
2023-08-03	17.41	17.57	17.32	17.49	16.87	qfq	1,625,900	28,422,759	-0.11%
2023-08-02	17.38	17.74	17.29	17.51	16.89	qfq	3,165,078	55,516,345	0.52%
2023-08-01	17.56	17.57	17.25	17.42	16.80	qfq	2,149,601	37,373,844	-0.68%
2023-07-31	17.67	18.15	17.50	17.54	16.92	qfq	3,112,023	55,126,054	-0.40%
2023-07-28	17.35	17.71	17.28	17.61	16.99	qfq	1,863,840	32,718,259	0.46%
2023-07-27	17.79	17.85	17.41	17.53	16.91	qfq	2,066,235	36,400,823	-0.28%
2023-07-26	18.00	18.07	17.51	17.58	16.96	qfq	2,160,789	38,188,165	-2.44%
2023-07-25	17.90	18.18	17.74	18.02	17.38	qfq	2,038,268	36,676,095	1.98%
2023-07-24	17.62	17.95	17.42	17.67	17.04	qfq	2,718,022	48,173,358	0.68%
2023-07-21	18.13	18.30	17.49	17.55	16.93	qfq	3,618,737	64,344,956	-3.62%
2023-07-20	18.50	18.74	18.11	18.21	17.56	qfq	2,347,283	43,033,459	-1.73%
2023-07-19	18.68	18.68	18.44	18.53	17.87	qfq	1,369,793	25,394,503	-0.91%
2023-07-18	18.57	18.85	18.38	18.70	18.04	qfq	2,021,100	37,645,693	0.65%
2023-07-17	18.62	18.83	18.31	18.58	17.92	qfq	2,391,687	44,289,591	-1.17%