SECURITY DETAIL · RAW DATA

莱伯泰科688056.SH

ASSECNYSTOCK

最近收盘价41.702026-07-17

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）1,757,995

成交额（元）76,142,410

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 728 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
2026-06-09	2026-06-15	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-05	2025-06-11	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-15	2024-10-21	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-07	2024-06-14	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	45.69	45.86	40.84	41.70	41.70	qfq	1,757,995	76,142,410	-9.35%
2026-07-16	47.52	48.58	44.90	46.00	46.00	qfq	1,815,073	84,337,100	-5.06%
2026-07-15	51.30	52.09	47.85	48.45	48.45	qfq	1,539,221	76,050,268	-5.50%
2026-07-14	48.64	51.50	48.20	51.27	51.27	qfq	1,348,131	67,293,352	3.87%
2026-07-13	51.77	52.28	48.00	49.36	49.36	qfq	2,018,764	100,129,500	-4.86%
2026-07-10	55.15	56.50	51.88	51.88	51.88	qfq	2,429,518	132,007,841	-4.25%
2026-07-09	50.50	54.28	50.01	54.18	54.18	qfq	3,140,961	165,134,264	8.84%
2026-07-08	51.19	52.46	48.80	49.78	49.78	qfq	2,080,787	105,248,679	-2.83%
2026-07-07	51.88	52.88	49.09	51.23	51.23	qfq	2,666,859	135,442,183	-2.49%
2026-07-06	55.38	56.28	50.70	52.54	52.54	qfq	3,472,519	183,287,912	-4.39%
2026-07-03	57.00	58.10	54.05	54.95	54.95	qfq	3,542,549	197,811,970	-3.60%
2026-07-02	64.00	64.00	57.00	57.00	57.00	qfq	4,831,800	288,577,040	-16.18%
2026-07-01	65.19	68.00	62.80	68.00	68.00	qfq	3,969,745	261,266,429	5.34%
2026-06-30	62.80	66.68	62.01	64.55	64.55	qfq	3,333,346	216,641,197	3.96%
2026-06-29	71.00	71.49	60.08	62.09	62.09	qfq	4,473,615	290,724,338	-10.52%
2026-06-26	67.00	70.00	63.66	69.39	69.39	qfq	3,075,611	205,718,741	0.59%
2026-06-25	72.00	75.60	68.29	68.98	68.98	qfq	4,217,155	300,753,176	-6.15%
2026-06-24	66.00	73.50	62.00	73.50	73.50	qfq	4,926,328	327,026,896	10.03%
2026-06-23	77.00	82.40	65.50	66.80	66.80	qfq	5,037,128	365,977,251	-14.13%
2026-06-22	69.23	78.78	69.23	77.79	77.79	qfq	3,774,527	279,967,115	10.56%
2026-06-18	66.57	72.69	65.06	70.36	70.36	qfq	3,970,540	273,140,868	5.69%
2026-06-17	64.10	68.50	64.00	66.57	66.57	qfq	4,562,910	301,413,713	-5.06%
2026-06-16	61.00	72.88	57.12	70.12	70.12	qfq	6,736,701	428,610,907	13.46%
2026-06-15	59.45	61.80	56.01	61.80	61.80	qfq	4,552,862	268,546,645	2.54%
2026-06-12	57.86	62.59	55.50	60.27	60.12	qfq	5,756,984	339,736,880	3.13%
2026-06-11	57.43	61.02	55.00	58.44	58.30	qfq	6,536,456	378,342,671	-4.35%
2026-06-10	51.48	62.26	51.01	61.10	60.95	qfq	6,924,473	386,611,542	17.50%
2026-06-09	47.32	54.27	45.70	52.00	51.87	qfq	6,578,907	324,227,704	12.34%
2026-06-08	45.81	52.89	44.52	46.29	46.18	qfq	7,673,632	370,567,148	-3.88%
2026-06-05	40.67	48.16	40.67	48.16	48.04	qfq	6,627,700	305,622,000	20.01%
2026-06-04	35.13	40.88	34.50	40.13	40.03	qfq	6,375,497	245,926,104	14.79%
2026-06-03	34.05	35.16	33.41	34.96	34.87	qfq	1,524,998	51,948,545	2.64%
2026-06-02	32.89	34.21	31.77	34.06	33.98	qfq	1,278,223	42,343,853	3.21%
2026-06-01	31.70	33.88	31.33	33.00	32.92	qfq	1,236,826	40,509,427	3.16%
2026-05-29	33.00	33.92	31.72	31.99	31.91	qfq	1,081,886	35,348,246	-2.91%
2026-05-28	32.80	33.29	32.12	32.95	32.87	qfq	814,703	26,602,524	0.55%
2026-05-27	34.28	34.28	32.40	32.77	32.69	qfq	1,390,497	45,841,103	-4.43%
2026-05-26	36.02	36.02	33.58	34.29	34.21	qfq	1,112,941	38,413,162	-4.54%
2026-05-25	36.06	37.42	35.59	35.92	35.83	qfq	1,237,491	44,762,370	-0.39%
2026-05-22	34.23	36.39	33.65	36.06	35.97	qfq	1,386,444	48,920,702	5.38%
2026-05-21	35.98	36.45	34.18	34.22	34.14	qfq	1,428,167	50,745,547	-4.89%
2026-05-20	35.99	36.42	35.49	35.98	35.89	qfq	807,214	28,986,557	-0.91%
2026-05-19	36.32	36.48	35.50	36.31	36.22	qfq	892,678	32,147,862	0.25%
2026-05-18	34.88	36.38	34.88	36.22	36.13	qfq	912,032	32,653,024	3.22%
2026-05-15	35.49	35.94	34.71	35.09	35.00	qfq	812,257	28,659,579	-1.43%
2026-05-14	35.68	36.18	35.20	35.60	35.51	qfq	825,298	29,413,992	-0.42%
2026-05-13	34.96	35.98	34.96	35.75	35.66	qfq	949,983	33,775,753	1.68%
2026-05-12	36.66	36.95	34.97	35.16	35.07	qfq	1,316,027	46,832,038	-4.14%
2026-05-11	36.89	37.17	36.30	36.68	36.59	qfq	1,135,759	41,686,123	0.05%
2026-05-08	36.19	36.85	35.83	36.66	36.57	qfq	966,385	35,055,582	1.33%
2026-05-07	36.20	36.96	35.92	36.18	36.09	qfq	1,306,492	47,696,492	0.75%
2026-05-06	36.65	37.20	35.91	35.91	35.82	qfq	1,403,972	51,336,271	-2.23%
2026-04-30	36.35	36.98	36.35	36.73	36.64	qfq	814,807	29,852,570	0.22%
2026-04-29	36.00	37.16	35.52	36.65	36.56	qfq	992,261	36,124,733	1.58%
2026-04-28	36.10	36.47	35.51	36.08	35.99	qfq	801,105	28,812,239	-0.14%
2026-04-27	35.15	36.38	35.00	36.13	36.04	qfq	715,150	25,588,601	2.91%
2026-04-24	34.12	35.36	34.12	35.11	35.02	qfq	626,321	21,773,947	1.83%
2026-04-23	35.51	35.53	34.37	34.48	34.39	qfq	651,959	22,673,437	-3.09%
2026-04-22	36.00	36.00	35.30	35.58	35.49	qfq	463,415	16,534,440	-0.67%
2026-04-21	36.00	36.39	35.52	35.82	35.73	qfq	591,414	21,202,585	-1.59%
2026-04-20	35.81	36.56	35.46	36.40	36.31	qfq	704,977	25,441,092	1.65%
2026-04-17	35.63	35.86	35.35	35.81	35.72	qfq	604,192	21,531,134	0.48%
2026-04-16	35.05	35.77	34.62	35.64	35.55	qfq	690,326	24,401,934	1.86%
2026-04-15	35.17	35.43	34.81	34.99	34.90	qfq	613,315	21,541,216	-0.03%
2026-04-14	35.61	35.85	34.61	35.00	34.91	qfq	669,420	23,356,668	-0.03%
2026-04-13	35.44	35.47	34.59	35.01	34.92	qfq	589,829	20,652,570	-1.16%
2026-04-10	35.68	36.04	35.24	35.42	35.33	qfq	569,277	20,284,369	0.65%
2026-04-09	35.80	36.16	35.01	35.19	35.10	qfq	717,626	25,476,612	-2.11%
2026-04-08	34.99	35.99	34.84	35.95	35.86	qfq	779,357	27,782,804	5.15%
2026-04-07	33.35	34.43	33.02	34.19	34.11	qfq	733,126	24,944,883	2.06%
2026-04-03	33.93	34.18	32.88	33.50	33.42	qfq	530,727	17,714,559	-1.38%
2026-04-02	34.50	35.05	33.58	33.97	33.89	qfq	722,463	24,706,275	-1.82%
2026-04-01	34.76	34.95	34.20	34.60	34.51	qfq	673,245	23,299,119	1.29%
2026-03-31	34.49	35.13	33.85	34.16	34.08	qfq	611,072	21,153,100	-1.81%
2026-03-30	34.00	34.85	33.73	34.79	34.70	qfq	693,446	23,758,061	0.93%
2026-03-27	32.70	34.64	32.70	34.47	34.38	qfq	1,038,248	35,262,167	4.04%
2026-03-26	33.72	34.48	32.60	33.13	33.05	qfq	678,267	22,679,121	-3.04%
2026-03-25	33.69	34.68	33.53	34.17	34.09	qfq	718,970	24,634,999	1.91%
2026-03-24	32.92	33.56	31.62	33.53	33.45	qfq	988,663	32,178,100	6.28%
2026-03-23	33.99	33.99	31.01	31.55	31.47	qfq	1,181,709	38,311,886	-8.52%
2026-03-20	35.40	36.04	34.37	34.49	34.40	qfq	934,984	32,855,065	-2.43%
2026-03-19	36.24	36.68	35.11	35.35	35.26	qfq	614,315	21,958,162	-3.97%
2026-03-18	35.87	36.81	35.63	36.81	36.72	qfq	629,773	22,764,560	2.51%
2026-03-17	37.65	37.97	35.71	35.91	35.82	qfq	955,785	35,041,981	-4.27%
2026-03-16	37.68	38.30	36.92	37.51	37.42	qfq	762,523	28,608,409	-1.00%
2026-03-13	38.83	38.97	37.60	37.89	37.80	qfq	531,005	20,324,815	-1.99%
2026-03-12	39.74	39.99	38.36	38.66	38.56	qfq	750,206	29,285,358	-2.25%
2026-03-11	40.15	40.50	39.40	39.55	39.45	qfq	742,787	29,585,488	-1.57%
2026-03-10	39.20	40.41	39.00	40.18	40.08	qfq	826,954	32,963,233	3.40%
2026-03-09	37.90	39.33	37.35	38.86	38.76	qfq	856,521	32,974,798	0.31%
2026-03-06	37.41	38.79	37.37	38.74	38.64	qfq	616,565	23,630,183	3.56%
2026-03-05	37.30	38.35	37.16	37.41	37.32	qfq	515,840	19,509,210	1.11%
2026-03-04	37.12	37.89	36.72	37.00	36.91	qfq	758,804	28,326,636	-0.08%
2026-03-03	38.85	39.38	37.03	37.03	36.94	qfq	854,354	32,685,772	-4.27%
2026-03-02	38.60	39.83	38.38	38.68	38.58	qfq	984,259	38,480,127	-2.52%
2026-02-27	39.85	39.85	39.02	39.68	39.58	qfq	671,549	26,483,845	0.84%
2026-02-26	39.17	40.00	38.50	39.35	39.25	qfq	1,001,275	39,452,982	1.03%
2026-02-25	39.30	39.82	38.75	38.95	38.85	qfq	745,109	29,203,410	-0.89%
2026-02-24	38.29	39.45	38.18	39.30	39.20	qfq	768,808	29,934,767	3.07%
2026-02-13	37.97	39.24	37.58	38.13	38.04	qfq	591,568	22,816,349	-0.21%
2026-02-12	37.88	38.54	37.35	38.21	38.12	qfq	645,545	24,473,682	0.66%
2026-02-11	37.47	38.16	37.09	37.96	37.87	qfq	557,582	21,081,122	1.39%
2026-02-10	37.78	37.97	37.27	37.44	37.35	qfq	617,896	23,256,715	-0.95%
2026-02-09	37.37	37.82	37.00	37.80	37.71	qfq	696,310	26,100,134	2.49%
2026-02-06	36.76	37.29	36.16	36.88	36.79	qfq	577,040	21,328,361	-0.51%
2026-02-05	36.82	37.51	36.82	37.07	36.98	qfq	575,914	21,374,287	-0.05%
2026-02-04	37.89	38.00	36.77	37.09	37.00	qfq	725,445	27,053,718	-2.09%
2026-02-03	36.53	37.96	36.36	37.88	37.79	qfq	896,954	33,565,814	4.84%
2026-02-02	36.80	37.47	36.00	36.13	36.04	qfq	934,106	34,440,476	-1.58%
2026-01-30	36.04	36.74	35.49	36.71	36.62	qfq	715,732	25,914,883	2.34%
2026-01-29	36.14	36.98	35.80	35.87	35.78	qfq	600,665	21,849,562	-1.75%
2026-01-28	37.00	37.32	36.26	36.51	36.42	qfq	561,310	20,585,082	-1.70%
2026-01-27	36.99	37.43	36.05	37.14	37.05	qfq	748,528	27,604,901	0.70%
2026-01-26	37.57	37.86	36.67	36.88	36.79	qfq	576,847	21,426,237	-1.81%
2026-01-23	37.43	37.96	37.41	37.56	37.47	qfq	524,181	19,729,182	0.24%
2026-01-22	37.05	37.97	37.05	37.47	37.38	qfq	684,205	25,669,616	0.78%
2026-01-21	36.28	37.45	36.28	37.18	37.09	qfq	646,520	23,961,036	1.28%
2026-01-20	37.33	37.72	36.30	36.71	36.62	qfq	809,967	30,059,525	-1.02%
2026-01-19	36.89	37.46	36.52	37.09	37.00	qfq	646,250	23,946,827	1.20%
2026-01-16	35.82	36.75	35.82	36.65	36.56	qfq	690,259	25,123,792	1.89%
2026-01-15	35.79	36.30	35.60	35.97	35.88	qfq	444,230	15,934,021	0.33%
2026-01-14	36.36	36.78	35.28	35.85	35.76	qfq	845,537	30,495,543	-0.36%
2026-01-13	36.79	37.24	35.92	35.98	35.89	qfq	664,700	24,163,319	-2.44%
2026-01-12	35.50	36.96	35.24	36.88	36.79	qfq	1,009,677	36,534,416	4.39%
2026-01-09	35.38	35.54	34.78	35.33	35.24	qfq	636,199	22,417,047	0.28%
2026-01-08	34.84	35.40	34.51	35.23	35.14	qfq	544,968	19,147,829	1.09%
2026-01-07	33.97	34.98	33.84	34.85	34.76	qfq	838,108	29,002,127	2.17%
2026-01-06	34.04	34.50	33.95	34.11	34.03	qfq	474,327	16,202,573	-0.38%
2026-01-05	33.77	34.98	33.48	34.24	34.16	qfq	841,323	28,766,816	1.87%
2025-12-31	33.34	33.74	32.78	33.61	33.53	qfq	503,305	16,796,599	0.81%
2025-12-30	33.80	34.23	33.28	33.34	33.26	qfq	614,244	20,676,379	-2.23%
2025-12-29	33.88	34.10	33.39	34.10	34.02	qfq	621,372	21,044,545	1.28%
2025-12-26	34.00	34.40	33.63	33.67	33.59	qfq	300,837	10,230,245	-0.82%
2025-12-25	33.88	34.00	33.51	33.95	33.87	qfq	385,569	13,018,373	0.74%
2025-12-24	33.08	33.86	33.08	33.70	33.62	qfq	313,417	10,505,615	1.02%
2025-12-23	33.11	33.68	32.97	33.36	33.28	qfq	526,440	17,575,067	0.39%
2025-12-22	33.48	33.68	33.22	33.23	33.15	qfq	360,807	12,057,946	0.00%
2025-12-19	32.75	33.38	32.75	33.23	33.15	qfq	244,276	8,090,362	1.31%
2025-12-18	32.25	33.07	32.11	32.80	32.72	qfq	483,582	15,791,716	1.45%
2025-12-17	32.58	32.80	31.81	32.33	32.25	qfq	481,167	15,482,719	-0.77%
2025-12-16	33.19	33.60	32.51	32.58	32.50	qfq	396,876	13,016,582	-1.87%
2025-12-15	33.08	34.50	33.01	33.20	33.12	qfq	472,950	15,855,651	-0.90%
2025-12-12	33.88	34.29	33.10	33.50	33.42	qfq	577,264	19,408,966	-1.93%
2025-12-11	33.50	34.29	33.24	34.16	34.08	qfq	1,016,626	34,197,430	0.03%
2025-12-10	35.07	35.07	34.02	34.15	34.07	qfq	459,751	15,803,780	-2.62%
2025-12-09	35.69	35.95	34.80	35.07	34.98	qfq	330,165	11,671,701	-1.32%
2025-12-08	35.29	35.69	34.98	35.54	35.45	qfq	373,513	13,233,106	1.63%
2025-12-05	34.58	35.11	33.97	34.97	34.88	qfq	473,091	16,396,354	1.63%
2025-12-04	36.00	36.00	34.35	34.41	34.32	qfq	533,927	18,524,442	-2.13%
2025-12-03	35.18	35.41	34.65	35.16	35.07	qfq	452,946	15,830,974	0.23%
2025-12-02	35.36	35.53	34.60	35.08	34.99	qfq	288,355	10,094,329	-0.79%
2025-12-01	35.82	36.00	35.35	35.36	35.27	qfq	292,835	10,429,146	-0.95%
2025-11-28	35.31	35.80	34.90	35.70	35.61	qfq	379,423	13,445,394	1.59%
2025-11-27	34.50	35.35	34.41	35.14	35.05	qfq	572,872	19,994,650	1.86%
2025-11-26	35.50	35.50	34.45	34.50	34.41	qfq	561,994	19,619,298	-1.48%
2025-11-25	35.29	35.80	34.81	35.02	34.93	qfq	461,226	16,326,525	0.34%
2025-11-24	33.59	34.96	33.59	34.90	34.81	qfq	496,474	17,065,048	2.80%
2025-11-21	35.15	35.70	33.59	33.95	33.87	qfq	651,166	22,300,134	-4.31%
2025-11-20	35.80	36.20	35.20	35.48	35.39	qfq	358,296	12,761,884	-0.25%
2025-11-19	36.91	36.91	35.41	35.57	35.48	qfq	505,175	18,104,826	-3.63%
2025-11-18	36.31	36.91	35.91	36.91	36.82	qfq	550,922	20,095,560	1.68%
2025-11-17	36.78	36.80	36.04	36.30	36.21	qfq	436,065	15,825,156	-0.41%
2025-11-14	36.39	36.93	36.10	36.45	36.36	qfq	492,864	18,039,552	-0.55%
2025-11-13	36.71	37.30	36.62	36.65	36.56	qfq	441,527	16,313,027	-0.35%
2025-11-12	37.39	37.55	36.58	36.78	36.69	qfq	545,893	20,231,977	-1.39%
2025-11-11	37.45	37.76	37.17	37.30	37.21	qfq	501,705	18,769,619	-0.53%
2025-11-10	37.69	37.83	37.12	37.50	37.41	qfq	359,841	13,525,775	0.89%
2025-11-07	37.60	38.06	37.17	37.17	37.08	qfq	528,507	19,855,247	-1.74%
2025-11-06	38.50	38.50	37.64	37.83	37.74	qfq	533,517	20,212,967	-1.23%
2025-11-05	37.00	38.83	36.83	38.30	38.21	qfq	955,779	36,371,838	2.60%
2025-11-04	36.83	37.57	36.51	37.33	37.24	qfq	741,063	27,474,793	1.36%
2025-11-03	38.25	38.25	36.46	36.83	36.74	qfq	627,149	23,147,867	1.10%
2025-10-31	35.96	36.55	35.80	36.43	36.34	qfq	483,224	17,517,574	1.31%
2025-10-30	35.75	36.39	35.35	35.96	35.87	qfq	566,347	20,352,209	0.67%
2025-10-29	36.59	36.59	35.46	35.72	35.63	qfq	788,502	28,232,556	-2.38%
2025-10-28	36.05	37.13	35.88	36.59	36.50	qfq	927,597	34,001,411	1.50%
2025-10-27	35.60	36.15	35.21	36.05	35.96	qfq	674,068	24,126,848	2.36%
2025-10-24	35.00	35.41	34.71	35.22	35.13	qfq	692,407	24,294,177	0.77%
2025-10-23	35.17	35.18	34.41	34.95	34.86	qfq	563,202	19,558,654	-0.63%
2025-10-22	35.28	35.64	34.89	35.17	35.08	qfq	508,947	17,932,076	-0.62%
2025-10-21	35.28	35.44	34.58	35.39	35.30	qfq	420,741	14,811,427	1.26%
2025-10-20	34.38	35.11	34.38	34.95	34.86	qfq	404,836	14,095,249	1.69%
2025-10-17	34.90	35.27	34.26	34.37	34.29	qfq	697,733	24,192,657	-3.13%
2025-10-16	35.35	36.90	34.68	35.48	35.39	qfq	859,665	30,643,222	0.42%
2025-10-15	35.15	35.83	34.54	35.33	35.24	qfq	547,009	19,237,972	0.51%
2025-10-14	36.01	36.47	34.97	35.15	35.06	qfq	554,591	19,770,206	-3.38%
2025-10-13	34.98	36.40	33.51	36.38	36.29	qfq	772,243	27,582,584	1.79%
2025-10-10	36.32	36.63	35.52	35.74	35.65	qfq	644,044	23,106,746	-1.57%
2025-10-09	36.36	36.88	36.00	36.31	36.22	qfq	692,392	25,138,540	0.17%
2025-09-30	36.57	36.57	36.01	36.25	36.16	qfq	481,020	17,422,039	0.28%
2025-09-29	36.40	36.68	35.83	36.15	36.06	qfq	738,288	26,641,070	-1.18%
2025-09-26	38.05	38.30	36.46	36.58	36.49	qfq	1,217,166	45,455,356	0.55%
2025-09-25	36.18	37.08	35.82	36.38	36.29	qfq	887,851	32,309,872	0.55%
2025-09-24	35.20	36.38	34.69	36.18	36.09	qfq	668,351	23,936,880	2.75%
2025-09-23	35.66	35.97	33.92	35.21	35.12	qfq	721,382	25,058,545	-0.90%
2025-09-22	35.62	36.00	35.00	35.53	35.44	qfq	457,642	16,262,538	0.31%
2025-09-19	35.86	36.60	35.30	35.42	35.33	qfq	729,698	26,232,600	-2.77%
2025-09-18	36.99	36.99	35.61	36.43	36.34	qfq	873,311	31,804,533	0.00%
2025-09-17	36.40	36.68	36.00	36.43	36.34	qfq	612,076	22,233,260	0.08%
2025-09-16	36.06	36.53	35.68	36.40	36.31	qfq	446,656	16,216,236	1.56%
2025-09-15	36.12	36.39	35.66	35.84	35.75	qfq	407,776	14,690,716	-0.42%
2025-09-12	36.25	36.46	35.87	35.99	35.90	qfq	383,505	13,830,831	-0.72%
2025-09-11	35.85	36.49	35.24	36.25	36.16	qfq	527,585	18,948,536	1.17%
2025-09-10	35.83	36.60	35.62	35.83	35.74	qfq	347,509	12,488,619	-0.50%
2025-09-09	36.58	36.76	35.91	36.01	35.92	qfq	578,237	20,970,008	-0.74%
2025-09-08	36.47	36.47	35.40	36.28	36.19	qfq	668,482	24,115,526	1.54%
2025-09-05	34.63	35.88	34.63	35.73	35.64	qfq	731,692	25,865,757	3.09%
2025-09-04	35.18	35.79	34.22	34.66	34.57	qfq	906,400	31,775,642	-1.81%
2025-09-03	35.52	37.12	35.09	35.30	35.21	qfq	603,319	21,571,591	-2.00%
2025-09-02	36.78	37.12	35.49	36.02	35.93	qfq	925,394	33,281,501	-1.56%
2025-09-01	37.59	37.88	36.51	36.59	36.50	qfq	1,068,907	39,728,297	-1.80%
2025-08-29	38.50	38.81	37.13	37.26	37.17	qfq	1,472,613	55,476,578	-6.62%
2025-08-28	37.77	39.98	37.70	39.90	39.80	qfq	1,712,266	66,237,906	5.70%
2025-08-27	39.82	40.29	37.59	37.75	37.66	qfq	1,773,080	69,119,642	-5.41%
2025-08-26	40.52	40.89	39.77	39.91	39.81	qfq	874,767	35,321,505	-0.80%
2025-08-25	41.35	41.83	40.00	40.23	40.13	qfq	1,196,770	48,837,724	-3.08%
2025-08-22	40.45	41.98	40.18	41.51	41.41	qfq	1,145,568	47,107,069	2.14%
2025-08-21	40.05	41.62	40.05	40.64	40.54	qfq	1,116,773	45,496,656	0.94%
2025-08-20	39.31	40.90	38.73	40.26	40.16	qfq	1,299,506	51,961,576	2.42%
2025-08-19	39.52	40.27	38.84	39.31	39.21	qfq	1,013,577	39,868,252	-1.31%
2025-08-18	39.37	40.59	38.97	39.83	39.73	qfq	1,075,179	42,811,001	1.17%
2025-08-15	38.00	39.64	37.86	39.37	39.27	qfq	1,032,250	40,181,705	3.52%
2025-08-14	39.51	39.51	37.88	38.03	37.94	qfq	920,641	35,392,551	-2.96%
2025-08-13	39.24	40.26	38.39	39.19	39.09	qfq	1,152,913	45,192,793	0.85%
2025-08-12	40.00	40.21	38.58	38.86	38.76	qfq	1,048,387	40,981,006	-2.85%
2025-08-11	39.53	40.78	39.04	40.00	39.90	qfq	1,179,512	47,422,882	1.24%
2025-08-08	39.90	39.92	38.75	39.51	39.41	qfq	1,169,731	46,031,362	-1.03%
2025-08-07	39.34	41.27	39.00	39.92	39.82	qfq	2,066,994	82,804,940	1.50%
2025-08-06	36.99	40.33	36.53	39.33	39.23	qfq	2,391,421	92,471,486	6.33%
2025-08-05	36.96	37.57	36.52	36.99	36.90	qfq	681,849	25,272,725	0.49%
2025-08-04	36.00	36.81	35.58	36.81	36.72	qfq	844,269	30,766,018	2.39%
2025-08-01	35.64	36.18	35.38	35.95	35.86	qfq	577,405	20,702,749	0.87%
2025-07-31	36.20	36.49	35.21	35.64	35.55	qfq	660,744	23,654,573	-0.97%
2025-07-30	36.60	36.60	35.51	35.99	35.90	qfq	743,839	26,729,595	-1.34%
2025-07-29	36.40	36.85	35.80	36.48	36.39	qfq	771,923	27,955,833	0.22%
2025-07-28	35.60	36.68	35.31	36.40	36.31	qfq	1,128,249	40,540,437	2.71%
2025-07-25	35.06	35.53	34.73	35.44	35.35	qfq	864,134	30,365,401	1.08%
2025-07-24	34.98	35.97	34.93	35.06	34.97	qfq	940,078	33,234,130	0.09%
2025-07-23	35.29	35.99	34.88	35.03	34.94	qfq	1,005,723	35,412,657	-1.63%
2025-07-22	34.61	36.86	34.30	35.61	35.52	qfq	1,632,914	58,601,833	3.40%
2025-07-21	34.19	34.65	34.15	34.44	34.35	qfq	552,863	19,026,506	0.76%
2025-07-18	33.98	34.25	33.74	34.18	34.10	qfq	732,612	24,912,997	0.89%
2025-07-17	33.65	33.95	33.32	33.88	33.80	qfq	488,013	16,471,940	0.68%
2025-07-16	33.95	34.12	33.41	33.65	33.57	qfq	604,707	20,418,426	-0.24%
2025-07-15	33.80	34.37	33.12	33.73	33.65	qfq	579,466	19,457,464	-0.41%
2025-07-14	33.33	34.10	33.16	33.87	33.79	qfq	823,467	27,759,956	0.92%
2025-07-11	33.31	34.16	33.07	33.56	33.48	qfq	489,291	16,397,818	1.08%
2025-07-10	33.24	33.61	33.15	33.20	33.12	qfq	400,768	13,345,110	-0.98%
2025-07-09	33.10	33.87	33.03	33.53	33.45	qfq	552,449	18,494,523	1.15%
2025-07-08	32.68	33.32	32.61	33.15	33.07	qfq	386,496	12,802,800	1.41%
2025-07-07	32.37	32.75	32.23	32.69	32.61	qfq	250,102	8,145,971	0.99%
2025-07-04	32.89	33.01	32.36	32.37	32.29	qfq	531,818	17,314,029	-2.00%
2025-07-03	33.27	33.38	32.84	33.03	32.95	qfq	320,092	10,572,003	-0.21%
2025-07-02	33.47	33.51	32.89	33.10	33.02	qfq	485,488	16,102,858	-0.78%
2025-07-01	33.47	33.67	33.05	33.36	33.28	qfq	523,536	17,491,930	-0.06%
2025-06-30	32.33	33.43	32.16	33.38	33.30	qfq	721,177	23,831,405	3.79%
2025-06-27	32.33	32.41	32.10	32.16	32.08	qfq	529,619	17,053,565	0.00%
2025-06-26	32.58	32.72	32.11	32.16	32.08	qfq	509,933	16,518,209	-1.29%
2025-06-25	32.40	32.69	32.05	32.58	32.50	qfq	457,110	14,807,953	0.65%
2025-06-24	31.50	32.56	31.50	32.37	32.29	qfq	507,386	16,342,652	2.18%
2025-06-23	30.93	31.98	30.88	31.68	31.60	qfq	612,402	19,332,266	1.67%
2025-06-20	31.35	31.95	31.13	31.16	31.08	qfq	521,990	16,436,599	-0.61%
2025-06-19	32.77	32.83	31.32	31.35	31.27	qfq	640,290	20,456,371	-4.42%
2025-06-18	33.00	33.32	32.55	32.80	32.72	qfq	360,235	11,827,336	-0.82%
2025-06-17	33.24	33.74	32.40	33.07	32.99	qfq	728,448	23,940,074	-0.66%
2025-06-16	33.25	33.69	32.65	33.29	33.21	qfq	781,607	25,828,474	-0.48%
2025-06-13	33.66	34.00	32.66	33.45	33.37	qfq	1,110,893	37,082,649	-1.01%
2025-06-12	32.50	33.95	31.93	33.79	33.71	qfq	1,409,698	46,928,701	5.26%
2025-06-11	32.01	32.32	31.82	32.10	32.02	qfq	477,507	15,353,812	-1.29%
2025-06-10	33.09	33.38	32.14	32.52	31.85	qfq	635,058	20,761,083	-2.69%
2025-06-09	32.88	33.43	32.73	33.42	32.73	qfq	594,259	19,660,280	1.64%
2025-06-06	33.83	33.83	32.16	32.88	32.20	qfq	538,138	17,486,118	1.23%
2025-06-05	32.02	32.53	31.85	32.48	31.81	qfq	463,150	14,943,337	1.44%
2025-06-04	31.92	32.32	31.83	32.02	31.36	qfq	414,776	13,276,115	0.31%
2025-06-03	31.81	32.27	31.62	31.92	31.26	qfq	391,579	12,555,498	0.35%
2025-05-30	32.18	32.18	31.56	31.81	31.15	qfq	494,279	15,676,847	-0.66%
2025-05-29	31.84	32.31	31.75	32.02	31.36	qfq	481,652	15,439,084	0.82%
2025-05-28	31.92	32.42	31.54	31.76	31.10	qfq	573,940	18,322,259	-0.50%
2025-05-27	35.31	35.31	31.77	31.92	31.26	qfq	685,238	22,036,915	-1.05%
2025-05-26	31.90	32.45	31.60	32.26	31.59	qfq	528,613	16,926,718	0.72%
2025-05-23	32.18	32.98	31.70	32.03	31.37	qfq	725,304	23,440,361	-0.47%
2025-05-22	33.00	33.41	32.01	32.18	31.51	qfq	715,234	23,340,769	-2.66%
2025-05-21	33.80	33.80	32.72	33.06	32.38	qfq	689,903	22,822,150	-1.61%
2025-05-20	33.10	33.73	32.78	33.60	32.90	qfq	694,627	23,259,384	1.97%
2025-05-19	33.24	33.30	32.55	32.95	32.27	qfq	654,602	21,614,158	0.61%
2025-05-16	32.63	33.39	32.58	32.75	32.07	qfq	582,711	19,217,902	0.52%
2025-05-15	33.00	33.18	32.52	32.58	31.91	qfq	641,298	21,022,774	-1.36%
2025-05-14	33.10	33.65	32.81	33.03	32.35	qfq	820,264	27,217,496	-0.78%
2025-05-13	34.56	34.84	33.19	33.29	32.60	qfq	1,213,674	41,050,935	-3.40%
2025-05-12	34.80	35.33	34.11	34.46	33.75	qfq	1,097,566	38,073,166	-0.95%
2025-05-09	35.49	35.49	34.20	34.79	34.07	qfq	936,523	32,440,956	-1.97%
2025-05-08	34.53	35.73	34.31	35.49	34.76	qfq	828,690	29,185,784	0.74%
2025-05-07	35.68	36.35	34.66	35.23	34.50	qfq	1,181,452	41,906,878	-0.59%
2025-05-06	34.61	35.44	34.36	35.44	34.71	qfq	1,160,070	40,546,794	3.66%
2025-04-30	34.53	34.94	34.00	34.19	33.48	qfq	1,215,958	41,898,187	-1.44%
2025-04-29	34.23	35.60	34.23	34.69	33.97	qfq	1,173,506	41,086,976	1.08%
2025-04-28	35.30	35.78	33.98	34.32	33.61	qfq	1,387,674	47,915,950	-3.65%
2025-04-25	37.00	37.23	34.72	35.62	34.88	qfq	2,734,799	97,296,332	-5.47%
2025-04-24	36.18	38.60	36.10	37.68	36.90	qfq	2,523,701	94,861,967	3.49%
2025-04-23	38.10	38.52	35.99	36.41	35.66	qfq	2,522,263	92,931,619	-4.31%
2025-04-22	38.18	39.50	37.96	38.05	37.26	qfq	1,571,406	60,522,226	-1.25%
2025-04-21	37.00	39.32	36.43	38.53	37.73	qfq	1,786,486	68,616,918	2.91%
2025-04-18	38.02	39.04	37.01	37.44	36.67	qfq	1,984,215	74,774,372	-2.37%
2025-04-17	36.57	39.68	36.47	38.35	37.56	qfq	2,829,160	108,963,465	3.04%
2025-04-16	36.37	38.77	36.14	37.22	36.45	qfq	2,634,391	98,826,208	1.69%
2025-04-15	36.83	38.30	36.00	36.60	35.84	qfq	2,381,597	87,749,750	-0.73%
2025-04-14	36.17	39.40	36.17	36.87	36.11	qfq	3,031,510	113,968,323	4.39%
2025-04-11	33.18	37.65	32.69	35.32	34.59	qfq	3,322,309	118,012,462	7.32%
2025-04-10	31.85	33.73	31.36	32.91	32.23	qfq	1,758,763	58,003,300	2.75%
2025-04-09	27.81	33.00	26.52	32.03	31.37	qfq	2,043,852	62,336,652	12.03%
2025-04-08	28.00	29.55	27.70	28.59	28.00	qfq	1,054,772	30,150,105	3.03%
2025-04-07	30.88	31.50	27.01	27.75	27.18	qfq	1,580,496	47,080,438	-16.44%
2025-04-03	32.68	34.80	32.50	33.21	32.52	qfq	786,916	26,330,137	0.97%
2025-04-02	32.76	33.30	32.48	32.89	32.21	qfq	447,384	14,765,461	0.09%
2025-04-01	32.16	33.38	32.16	32.86	32.18	qfq	735,011	24,207,138	1.58%
2025-03-31	31.71	33.00	31.13	32.35	31.68	qfq	778,549	24,971,357	1.89%
2025-03-28	31.89	33.28	31.64	31.75	31.09	qfq	976,337	31,775,137	-0.44%
2025-03-27	30.98	32.30	30.60	31.89	31.23	qfq	734,262	23,280,598	1.95%
2025-03-26	31.18	31.56	30.50	31.28	30.63	qfq	453,543	14,170,994	1.39%
2025-03-25	30.79	31.13	30.25	30.85	30.21	qfq	414,478	12,746,000	0.19%
2025-03-24	31.59	31.71	30.01	30.79	30.15	qfq	734,198	22,657,430	-2.22%
2025-03-21	33.30	33.36	31.40	31.49	30.84	qfq	957,268	30,631,220	-5.44%
2025-03-20	33.20	33.48	32.68	33.30	32.61	qfq	613,148	20,305,116	-0.24%
2025-03-19	34.48	34.48	33.15	33.38	32.69	qfq	898,263	30,021,445	-3.11%
2025-03-18	34.85	34.85	34.00	34.45	33.74	qfq	1,360,752	46,687,117	-1.46%
2025-03-17	31.79	36.00	31.72	34.96	34.24	qfq	2,658,342	90,664,776	9.97%
2025-03-14	31.03	31.80	30.65	31.79	31.13	qfq	507,427	15,903,567	2.78%
2025-03-13	31.46	31.83	30.52	30.93	30.29	qfq	551,897	17,044,093	-2.34%
2025-03-12	31.55	32.10	31.22	31.67	31.01	qfq	495,849	15,750,502	0.70%
2025-03-11	31.26	31.84	31.04	31.45	30.80	qfq	425,296	13,365,054	-0.85%
2025-03-10	31.98	31.98	31.32	31.72	31.06	qfq	665,725	21,055,145	0.70%
2025-03-07	31.97	32.13	31.14	31.50	30.85	qfq	497,320	15,667,209	-1.47%
2025-03-06	31.54	32.29	31.34	31.97	31.31	qfq	680,803	21,776,322	1.72%
2025-03-05	31.79	31.92	31.09	31.43	30.78	qfq	467,006	14,646,461	-0.85%
2025-03-04	30.77	31.76	30.52	31.70	31.04	qfq	355,388	11,193,272	1.93%
2025-03-03	30.98	31.50	30.67	31.10	30.46	qfq	473,381	14,764,597	0.75%
2025-02-28	31.93	32.36	30.79	30.87	30.23	qfq	624,807	19,572,108	-4.37%
2025-02-27	32.95	32.95	31.48	32.28	31.61	qfq	788,095	25,225,697	-1.04%
2025-02-26	32.75	33.10	32.28	32.62	31.95	qfq	764,501	24,966,844	-0.79%
2025-02-25	32.17	33.69	32.00	32.88	32.20	qfq	769,030	25,457,203	0.21%
2025-02-24	32.25	33.60	31.57	32.81	32.13	qfq	1,726,777	56,847,158	1.74%
2025-02-21	31.47	32.40	30.86	32.25	31.58	qfq	1,081,303	34,439,617	2.74%
2025-02-20	31.20	31.47	30.38	31.39	30.74	qfq	602,153	18,796,055	1.42%
2025-02-19	29.97	31.05	29.77	30.95	30.31	qfq	693,963	21,309,521	3.27%
2025-02-18	31.00	31.25	29.71	29.97	29.35	qfq	515,294	15,660,257	-3.32%
2025-02-17	30.26	31.64	30.26	31.00	30.36	qfq	918,488	28,495,431	1.87%
2025-02-14	30.98	31.08	30.02	30.43	29.80	qfq	427,684	12,984,574	0.26%
2025-02-13	31.22	31.30	30.34	30.35	29.72	qfq	536,363	16,487,115	-3.96%
2025-02-12	31.19	31.67	30.79	31.60	30.95	qfq	809,428	25,322,562	0.25%
2025-02-11	32.20	32.64	31.33	31.52	30.87	qfq	470,771	14,874,069	-1.90%
2025-02-10	31.86	32.61	30.86	32.13	31.47	qfq	868,343	27,760,890	2.39%
2025-02-07	31.26	31.87	30.83	31.38	30.73	qfq	656,575	20,624,910	0.35%
2025-02-06	30.38	31.36	30.38	31.27	30.62	qfq	689,578	21,339,480	2.46%
2025-02-05	31.30	31.30	30.28	30.52	29.89	qfq	408,043	12,463,294	0.39%
2025-01-27	31.00	31.40	30.33	30.40	29.77	qfq	405,137	12,446,657	-1.68%
2025-01-24	30.02	31.01	30.02	30.92	30.28	qfq	620,155	19,123,329	2.05%
2025-01-23	30.99	31.10	30.26	30.30	29.67	qfq	635,791	19,479,485	-0.46%
2025-01-22	30.01	30.88	30.00	30.44	29.81	qfq	592,232	18,069,390	0.50%
2025-01-21	30.17	30.40	29.70	30.29	29.66	qfq	584,626	17,618,964	0.40%
2025-01-20	30.06	30.50	29.88	30.17	29.55	qfq	793,394	23,904,985	-0.10%
2025-01-17	31.10	31.60	29.61	30.20	29.58	qfq	1,465,362	44,191,660	-4.52%
2025-01-16	28.14	32.30	28.13	31.63	30.98	qfq	1,381,831	41,953,589	12.40%
2025-01-15	28.66	28.74	27.89	28.14	27.56	qfq	286,851	8,117,778	-0.85%
2025-01-14	26.85	28.41	26.85	28.38	27.79	qfq	350,234	9,781,670	5.94%
2025-01-13	26.30	27.25	25.62	26.79	26.24	qfq	331,627	8,819,339	1.86%
2025-01-10	26.94	27.55	26.30	26.30	25.76	qfq	314,169	8,454,403	-2.92%
2025-01-09	27.09	27.56	26.72	27.09	26.53	qfq	255,440	6,960,885	-0.33%
2025-01-08	27.39	27.77	26.36	27.18	26.62	qfq	375,592	10,209,417	-1.38%
2025-01-07	26.47	27.56	26.37	27.56	26.99	qfq	595,511	16,067,090	4.95%
2025-01-06	26.80	26.97	25.22	26.26	25.72	qfq	518,275	13,620,299	-2.78%
2025-01-03	28.62	28.82	26.74	27.01	26.45	qfq	516,782	14,255,659	-4.66%
2025-01-02	28.99	29.56	28.00	28.33	27.74	qfq	526,102	15,104,882	-2.85%
2024-12-31	30.66	30.68	29.14	29.16	28.56	qfq	472,886	14,035,773	-3.89%
2024-12-30	30.41	30.84	29.71	30.34	29.71	qfq	284,782	8,627,666	-0.20%
2024-12-27	30.67	31.18	30.13	30.40	29.77	qfq	360,706	11,063,598	-1.04%
2024-12-26	30.30	31.33	30.30	30.72	30.08	qfq	327,823	10,136,814	1.09%
2024-12-25	31.60	31.80	30.38	30.39	29.76	qfq	571,494	17,633,602	-4.16%
2024-12-24	30.56	31.71	30.01	31.71	31.05	qfq	895,425	27,723,416	7.02%
2024-12-23	31.41	31.41	29.51	29.63	29.02	qfq	562,220	16,973,609	-5.76%
2024-12-20	30.85	31.96	30.68	31.44	30.79	qfq	526,206	16,609,944	1.62%
2024-12-19	30.78	31.50	30.65	30.94	30.30	qfq	344,524	10,707,147	-0.03%
2024-12-18	31.50	31.50	30.40	30.95	30.31	qfq	490,200	15,141,011	-0.10%
2024-12-17	32.81	33.08	30.90	30.98	30.34	qfq	542,416	17,171,463	-5.58%
2024-12-16	33.01	33.88	32.00	32.81	32.13	qfq	552,079	18,304,391	-1.44%
2024-12-13	33.60	33.90	32.87	33.29	32.60	qfq	629,546	20,918,102	-1.25%
2024-12-12	34.80	35.01	33.13	33.71	33.01	qfq	916,445	30,975,442	-3.13%
2024-12-11	35.17	35.63	34.03	34.80	34.08	qfq	1,016,156	35,336,300	-0.46%
2024-12-10	36.53	37.18	34.80	34.96	34.24	qfq	1,715,411	61,327,071	-2.83%
2024-12-09	33.91	36.58	33.52	35.98	35.24	qfq	3,109,559	111,032,746	5.05%
2024-12-06	33.50	37.13	32.70	34.25	33.54	qfq	2,686,126	92,695,644	10.70%
2024-12-05	30.30	31.23	30.30	30.94	30.30	qfq	382,688	11,796,748	2.08%
2024-12-04	30.70	31.08	30.03	30.31	29.68	qfq	386,874	11,825,289	-0.75%
2024-12-03	31.22	31.36	30.33	30.54	29.91	qfq	679,749	20,899,483	-1.20%
2024-12-02	31.66	31.80	30.70	30.91	30.27	qfq	480,337	14,976,310	-0.06%
2024-11-29	30.76	31.62	30.29	30.93	30.29	qfq	628,861	19,537,536	-0.80%
2024-11-28	29.78	31.99	29.68	31.18	30.53	qfq	899,289	27,979,408	4.39%
2024-11-27	29.30	30.09	28.71	29.87	29.25	qfq	415,931	12,231,093	1.29%
2024-11-26	29.94	31.28	29.30	29.49	28.88	qfq	453,700	13,760,365	-1.50%
2024-11-25	28.88	30.00	28.51	29.94	29.32	qfq	481,708	14,069,348	3.67%
2024-11-22	30.02	30.59	28.88	28.88	28.28	qfq	510,431	15,079,600	-4.75%
2024-11-21	30.40	30.88	29.80	30.32	29.69	qfq	500,141	15,135,071	0.43%
2024-11-20	30.12	30.65	29.65	30.19	29.57	qfq	499,660	15,092,488	-0.10%
2024-11-19	29.39	30.42	28.85	30.22	29.59	qfq	701,185	20,816,092	2.51%
2024-11-18	32.33	32.33	29.02	29.48	28.87	qfq	611,348	18,114,037	-2.67%
2024-11-15	31.37	31.50	30.14	30.29	29.66	qfq	564,114	17,446,007	-2.57%
2024-11-14	31.00	32.50	31.00	31.09	30.45	qfq	588,501	18,671,014	-3.21%
2024-11-13	31.50	32.80	31.32	32.12	31.46	qfq	647,139	20,692,777	0.41%
2024-11-12	32.81	32.94	31.60	31.99	31.33	qfq	840,775	27,156,844	-3.00%
2024-11-11	31.73	33.40	31.73	32.98	32.30	qfq	1,088,801	35,485,986	3.94%
2024-11-08	29.57	32.19	29.25	31.73	31.07	qfq	1,317,582	40,677,427	8.37%
2024-11-07	28.56	29.46	28.16	29.28	28.67	qfq	474,558	13,864,674	1.39%
2024-11-06	29.20	29.74	28.55	28.88	28.28	qfq	605,094	17,647,279	-1.10%
2024-11-05	28.68	29.44	28.20	29.20	28.60	qfq	632,797	18,414,976	1.81%
2024-11-04	28.17	28.75	27.85	28.68	28.09	qfq	414,034	11,790,820	2.65%
2024-11-01	29.03	30.57	27.90	27.94	27.36	qfq	1,038,846	30,451,041	-3.75%
2024-10-31	28.38	29.26	28.05	29.03	28.43	qfq	650,202	18,699,811	4.31%
2024-10-30	28.69	28.69	27.50	27.83	27.25	qfq	560,668	15,691,102	-3.00%
2024-10-29	29.89	29.95	27.95	28.69	28.10	qfq	1,137,291	32,609,784	-2.35%
2024-10-28	27.95	29.71	27.59	29.38	28.77	qfq	1,150,248	32,991,571	5.23%
2024-10-25	26.65	28.49	26.64	27.92	27.34	qfq	855,117	23,427,387	4.77%
2024-10-24	26.74	26.95	25.98	26.65	26.10	qfq	556,437	14,724,203	-0.49%
2024-10-23	26.26	27.28	25.97	26.78	26.23	qfq	922,778	24,620,213	2.53%
2024-10-22	26.40	26.60	25.80	26.12	25.58	qfq	574,438	15,038,565	-1.40%
2024-10-21	26.04	27.07	25.71	26.49	25.94	qfq	846,993	22,351,618	2.52%
2024-10-18	24.53	26.38	24.53	25.84	25.19	qfq	798,933	20,463,947	3.98%
2024-10-17	24.54	25.30	24.54	24.85	24.22	qfq	398,531	9,998,002	1.02%
2024-10-16	24.43	25.35	24.40	24.60	23.98	qfq	389,472	9,656,939	-1.13%
2024-10-15	25.60	25.92	24.88	24.88	24.25	qfq	582,619	14,788,756	-2.81%
2024-10-14	25.42	25.87	24.77	25.60	24.96	qfq	879,725	22,197,565	-0.39%
2024-10-11	26.20	26.70	25.06	25.70	25.05	qfq	954,305	24,897,245	-2.36%
2024-10-10	26.43	27.47	26.13	26.32	25.66	qfq	640,109	17,085,220	1.23%
2024-10-09	28.00	28.49	25.99	26.00	25.34	qfq	1,173,926	32,312,594	-10.93%
2024-10-08	30.40	30.90	27.63	29.19	28.45	qfq	1,794,913	52,222,586	12.57%
2024-09-30	23.99	26.36	23.50	25.93	25.28	qfq	1,334,356	33,245,671	12.98%
2024-09-27	22.10	23.00	21.80	22.95	22.37	qfq	425,361	9,530,333	5.28%
2024-09-26	21.32	21.83	21.15	21.80	21.25	qfq	524,363	11,247,825	2.54%
2024-09-25	21.31	21.88	21.16	21.26	20.72	qfq	364,203	7,828,422	0.05%
2024-09-24	20.91	21.36	20.51	21.25	20.71	qfq	513,931	10,816,933	2.11%
2024-09-23	20.36	21.06	20.30	20.81	20.29	qfq	426,756	8,835,669	-0.53%
2024-09-20	20.02	21.15	19.87	20.92	20.39	qfq	468,083	9,612,277	3.82%
2024-09-19	20.17	20.49	19.77	20.15	19.64	qfq	291,473	5,844,196	0.45%
2024-09-18	20.44	20.44	19.74	20.06	19.55	qfq	209,187	4,173,864	0.25%
2024-09-13	20.51	20.86	20.01	20.01	19.51	qfq	248,431	5,051,446	-3.52%
2024-09-12	20.81	21.16	20.68	20.74	20.22	qfq	205,395	4,299,215	-0.05%
2024-09-11	20.77	21.00	20.59	20.75	20.23	qfq	272,938	5,680,346	-0.10%
2024-09-10	20.70	20.92	20.33	20.77	20.25	qfq	205,960	4,243,504	0.53%
2024-09-09	20.60	20.91	20.21	20.66	20.14	qfq	314,053	6,462,155	-0.34%
2024-09-06	21.14	21.18	20.69	20.73	20.21	qfq	245,879	5,125,479	-1.43%
2024-09-05	21.30	21.30	20.80	21.03	20.50	qfq	185,468	3,904,864	1.11%
2024-09-04	21.08	21.15	20.71	20.80	20.28	qfq	183,514	3,836,558	-1.23%
2024-09-03	20.69	21.25	20.43	21.06	20.53	qfq	256,240	5,386,083	1.69%
2024-09-02	21.41	21.58	20.55	20.71	20.19	qfq	416,911	8,727,934	-3.13%
2024-08-30	20.57	21.52	20.26	21.38	20.84	qfq	463,075	9,791,206	3.94%
2024-08-29	19.85	20.67	19.83	20.57	20.05	qfq	309,611	6,313,539	2.70%
2024-08-28	19.59	20.34	19.46	20.03	19.53	qfq	366,056	7,336,430	3.25%
2024-08-27	19.54	19.57	19.34	19.40	18.91	qfq	211,033	4,105,927	-0.67%
2024-08-26	19.90	20.19	19.41	19.53	19.04	qfq	232,496	4,593,600	-0.91%
2024-08-23	19.68	19.89	19.30	19.71	19.21	qfq	155,829	3,063,909	-0.15%
2024-08-22	20.40	20.40	19.65	19.74	19.24	qfq	189,996	3,782,669	-1.79%
2024-08-21	20.10	20.38	20.02	20.10	19.59	qfq	208,997	4,217,309	-0.15%
2024-08-20	20.60	20.60	20.09	20.13	19.62	qfq	309,692	6,255,372	-1.80%
2024-08-19	20.68	20.83	20.38	20.50	19.98	qfq	156,007	3,211,976	-0.87%
2024-08-16	20.77	20.86	20.45	20.68	20.16	qfq	162,354	3,359,284	0.34%
2024-08-15	20.36	20.76	20.21	20.61	20.09	qfq	231,084	4,740,676	0.54%
2024-08-14	20.93	21.08	20.50	20.50	19.98	qfq	245,624	5,079,405	-2.15%
2024-08-13	20.58	20.98	20.49	20.95	20.42	qfq	325,155	6,773,663	2.20%
2024-08-12	20.50	20.60	20.31	20.50	19.98	qfq	170,998	3,487,586	0.49%
2024-08-09	20.42	21.11	20.40	20.40	19.89	qfq	173,272	3,562,052	-0.54%
2024-08-08	20.73	21.00	20.36	20.51	19.99	qfq	216,898	4,479,747	-1.82%
2024-08-07	20.67	21.26	20.67	20.89	20.36	qfq	204,500	4,296,120	0.82%
2024-08-06	20.46	20.85	20.33	20.72	20.20	qfq	229,096	4,717,969	2.27%
2024-08-05	20.86	21.09	20.07	20.26	19.75	qfq	325,231	6,701,605	-2.88%
2024-08-02	21.40	21.59	20.86	20.86	20.33	qfq	444,284	9,458,843	-2.11%
2024-08-01	21.56	22.13	21.29	21.31	20.77	qfq	457,967	9,852,617	-1.39%
2024-07-31	21.10	21.78	21.01	21.61	21.07	qfq	306,916	6,611,020	2.90%
2024-07-30	20.90	21.28	20.68	21.00	20.47	qfq	173,294	3,642,441	0.48%
2024-07-29	21.38	21.39	20.77	20.90	20.37	qfq	234,762	4,940,998	-0.95%
2024-07-26	20.78	21.27	20.41	21.10	20.57	qfq	181,391	3,829,792	1.54%
2024-07-25	20.73	21.10	20.28	20.78	20.26	qfq	221,039	4,573,182	1.32%
2024-07-24	20.85	21.06	20.51	20.51	19.99	qfq	302,718	6,263,677	-2.10%
2024-07-23	21.31	21.95	20.94	20.95	20.42	qfq	349,150	7,474,857	-3.94%
2024-07-22	21.70	22.09	21.70	21.81	21.26	qfq	247,894	5,431,116	0.05%
2024-07-19	21.28	22.22	20.90	21.80	21.25	qfq	511,016	11,055,839	2.35%
2024-07-18	20.83	21.38	20.37	21.30	20.76	qfq	422,699	8,860,019	1.62%
2024-07-17	20.97	21.54	20.90	20.96	20.43	qfq	172,197	3,631,245	-1.41%
2024-07-16	21.39	21.60	21.03	21.26	20.72	qfq	251,478	5,335,379	-0.28%
2024-07-15	22.21	22.53	21.30	21.32	20.78	qfq	269,382	5,803,121	-3.96%
2024-07-12	22.39	22.59	22.14	22.20	21.64	qfq	286,753	6,409,514	-0.85%
2024-07-11	21.94	22.66	21.90	22.39	21.83	qfq	379,437	8,431,229	2.28%
2024-07-10	21.69	22.66	21.42	21.89	21.34	qfq	423,436	9,332,915	1.91%
2024-07-09	20.61	21.57	20.61	21.48	20.94	qfq	350,946	7,412,447	3.07%
2024-07-08	21.58	21.58	20.71	20.84	20.31	qfq	222,154	4,661,793	-2.43%
2024-07-05	21.12	21.50	20.70	21.36	20.82	qfq	196,288	4,158,156	1.47%
2024-07-04	21.93	22.84	21.04	21.05	20.52	qfq	269,541	5,791,615	-4.01%
2024-07-03	22.32	22.55	21.70	21.93	21.38	qfq	259,316	5,686,502	-1.70%
2024-07-02	22.54	22.96	22.06	22.31	21.75	qfq	287,587	6,445,449	-1.80%
2024-07-01	22.21	23.16	21.69	22.72	22.15	qfq	706,643	15,800,742	2.53%
2024-06-28	22.42	22.66	22.05	22.16	21.60	qfq	314,592	7,016,176	0.18%
2024-06-27	23.86	23.86	22.00	22.12	21.56	qfq	318,740	7,213,570	-2.43%
2024-06-26	21.98	22.78	21.55	22.67	22.10	qfq	289,640	6,432,350	2.95%
2024-06-25	21.68	22.55	21.55	22.02	21.47	qfq	363,523	7,972,864	1.47%
2024-06-24	23.40	23.62	21.70	21.70	21.15	qfq	606,434	13,473,603	-7.26%
2024-06-21	23.47	23.60	22.69	23.40	22.81	qfq	571,544	13,225,131	-1.89%
2024-06-20	22.75	24.45	22.75	23.85	23.25	qfq	940,633	22,528,980	3.65%
2024-06-19	23.20	23.20	22.63	23.01	22.43	qfq	310,112	7,105,006	0.35%
2024-06-18	22.36	23.21	22.24	22.93	22.35	qfq	412,455	9,402,477	2.55%
2024-06-17	22.40	22.75	22.22	22.36	21.80	qfq	344,927	7,754,247	-0.53%
2024-06-14	23.00	23.00	22.13	22.48	21.91	qfq	620,435	13,951,888	-5.67%
2024-06-13	22.40	24.64	22.21	23.83	22.46	qfq	994,407	23,490,786	5.63%
2024-06-12	22.44	22.98	22.35	22.56	21.26	qfq	569,505	12,867,764	1.71%
2024-06-11	21.48	22.30	21.07	22.18	20.90	qfq	411,839	8,926,986	2.21%
2024-06-07	20.65	21.84	20.65	21.70	20.45	qfq	573,279	12,313,219	5.24%
2024-06-06	21.55	22.05	20.22	20.62	19.43	qfq	549,725	11,480,773	-5.28%
2024-06-05	21.85	22.53	21.57	21.77	20.52	qfq	399,537	8,797,602	-2.33%
2024-06-04	23.24	23.37	21.81	22.29	21.01	qfq	652,908	14,522,696	-4.70%
2024-06-03	24.20	24.40	23.19	23.39	22.04	qfq	454,986	10,864,554	-2.78%
2024-05-31	23.86	24.39	23.71	24.06	22.67	qfq	316,287	7,647,594	0.88%
2024-05-30	23.76	24.17	23.62	23.85	22.48	qfq	265,531	6,341,273	0.72%
2024-05-29	23.66	24.39	23.55	23.68	22.32	qfq	349,473	8,354,419	-0.80%
2024-05-28	24.04	24.56	23.70	23.87	22.50	qfq	440,226	10,575,842	-1.65%
2024-05-27	24.09	24.50	23.60	24.27	22.87	qfq	459,841	11,052,382	2.36%
2024-05-24	23.87	24.76	23.71	23.71	22.34	qfq	328,492	7,936,448	-2.27%
2024-05-23	24.62	25.07	24.08	24.26	22.86	qfq	349,167	8,547,547	-2.02%
2024-05-22	25.42	25.42	24.50	24.76	23.33	qfq	450,042	11,182,367	-1.04%
2024-05-21	25.77	26.40	25.00	25.02	23.58	qfq	524,114	13,351,440	-2.76%
2024-05-20	25.18	25.79	24.68	25.73	24.25	qfq	427,927	10,883,431	2.84%
2024-05-17	24.42	25.48	24.12	25.02	23.58	qfq	452,157	11,308,083	2.79%
2024-05-16	24.41	24.69	24.16	24.34	22.94	qfq	220,558	5,398,067	0.70%
2024-05-15	23.80	24.37	23.71	24.17	22.78	qfq	230,122	5,548,143	0.46%
2024-05-14	24.22	24.35	23.56	24.06	22.67	qfq	286,799	6,905,766	1.01%
2024-05-13	24.60	25.30	23.68	23.82	22.45	qfq	363,458	8,818,134	-4.14%
2024-05-10	25.30	25.59	24.77	24.85	23.42	qfq	333,064	8,357,184	-1.11%
2024-05-09	25.16	25.40	24.68	25.13	23.68	qfq	317,899	8,015,617	0.92%
2024-05-08	25.55	25.58	24.72	24.90	23.47	qfq	345,105	8,669,746	-3.08%
2024-05-07	24.98	25.77	24.87	25.69	24.21	qfq	585,784	14,925,614	3.59%
2024-05-06	25.11	25.11	24.47	24.80	23.37	qfq	480,367	11,912,282	1.14%
2024-04-30	25.30	25.64	24.26	24.52	23.11	qfq	706,971	17,477,651	-2.62%
2024-04-29	23.80	25.35	23.80	25.18	23.73	qfq	664,152	16,538,345	5.80%
2024-04-26	22.97	24.10	22.39	23.80	22.43	qfq	995,465	23,286,073	8.58%
2024-04-25	21.56	22.24	21.48	21.92	20.66	qfq	283,093	6,209,078	0.92%
2024-04-24	21.04	21.95	21.04	21.72	20.47	qfq	233,765	5,066,125	2.21%
2024-04-23	21.06	21.68	20.56	21.25	20.03	qfq	355,715	7,581,182	2.66%
2024-04-22	20.38	21.07	20.00	20.70	19.51	qfq	381,280	7,883,621	-0.24%
2024-04-19	21.02	21.41	20.61	20.75	19.55	qfq	322,175	6,751,901	-2.58%
2024-04-18	21.76	22.07	20.93	21.30	20.07	qfq	379,329	8,157,280	-2.07%
2024-04-17	20.14	21.84	20.14	21.75	20.50	qfq	562,506	11,992,514	9.57%
2024-04-16	22.11	22.11	19.80	19.85	18.71	qfq	605,495	12,350,189	-10.87%
2024-04-15	24.40	24.41	21.88	22.27	20.99	qfq	862,480	19,702,735	-9.03%
2024-04-12	24.62	24.95	23.85	24.48	23.07	qfq	470,112	11,541,076	-0.65%
2024-04-11	24.18	26.60	24.18	24.64	23.22	qfq	691,105	17,405,885	1.48%
2024-04-10	24.30	24.59	23.62	24.28	22.88	qfq	509,141	12,272,640	-1.22%
2024-04-09	24.38	25.15	24.15	24.58	23.16	qfq	827,687	20,273,070	0.70%
2024-04-08	26.30	26.30	24.38	24.41	23.00	qfq	744,550	18,637,810	-8.16%
2024-04-03	26.45	26.98	26.15	26.58	25.05	qfq	525,622	13,869,176	-0.34%
2024-04-02	26.50	27.12	26.43	26.67	25.13	qfq	770,053	20,620,903	0.08%
2024-04-01	25.99	26.66	25.53	26.65	25.11	qfq	774,234	20,303,487	3.41%
2024-03-29	24.70	26.11	24.50	25.77	24.29	qfq	658,444	16,911,653	3.49%
2024-03-28	24.81	25.50	24.10	24.90	23.47	qfq	599,782	14,948,774	-0.72%
2024-03-27	26.10	26.10	25.08	25.08	23.64	qfq	535,444	13,613,142	-4.93%
2024-03-26	25.20	27.00	25.00	26.38	24.86	qfq	1,093,671	28,390,170	4.27%
2024-03-25	26.38	26.39	25.27	25.30	23.84	qfq	556,466	14,367,005	-4.20%
2024-03-22	27.13	27.13	25.70	26.41	24.89	qfq	607,958	15,992,907	-2.15%
2024-03-21	27.20	27.38	26.28	26.99	25.44	qfq	634,978	17,066,002	-0.95%
2024-03-20	26.27	27.27	25.77	27.25	25.68	qfq	734,491	19,616,036	4.49%
2024-03-19	25.76	26.56	25.50	26.08	24.58	qfq	613,493	16,005,523	1.24%
2024-03-18	25.86	25.86	25.12	25.76	24.28	qfq	366,257	9,362,327	1.54%
2024-03-15	24.70	25.42	24.39	25.37	23.91	qfq	330,042	8,248,807	3.05%
2024-03-14	25.26	25.58	24.34	24.62	23.20	qfq	351,236	8,755,249	-2.15%
2024-03-13	25.07	25.55	24.89	25.16	23.71	qfq	391,848	9,869,734	0.72%
2024-03-12	24.30	25.19	24.19	24.98	23.54	qfq	509,034	12,580,413	3.10%
2024-03-11	24.86	24.86	23.57	24.23	22.83	qfq	319,256	7,688,495	1.30%
2024-03-08	23.56	24.18	23.49	23.92	22.54	qfq	321,998	7,695,178	1.96%
2024-03-07	23.91	24.42	23.35	23.46	22.11	qfq	477,333	11,435,578	-0.42%
2024-03-06	23.39	23.79	22.74	23.56	22.20	qfq	560,903	13,095,775	2.21%
2024-03-05	23.92	23.92	23.00	23.05	21.72	qfq	432,110	10,080,184	-4.44%
2024-03-04	24.27	24.59	23.58	24.12	22.73	qfq	476,778	11,429,083	-1.11%
2024-03-01	23.47	24.44	23.31	24.39	22.99	qfq	680,377	16,274,061	3.39%
2024-02-29	22.65	23.73	22.30	23.59	22.23	qfq	854,669	19,816,743	3.37%
2024-02-28	25.32	25.96	22.57	22.82	21.51	qfq	1,133,969	27,614,141	-10.33%
2024-02-27	25.24	25.48	24.30	25.45	23.98	qfq	399,834	10,028,039	2.33%
2024-02-26	24.52	25.68	24.11	24.87	23.44	qfq	709,186	17,709,702	3.50%
2024-02-23	22.79	24.08	22.79	24.03	22.65	qfq	519,201	12,223,870	5.35%
2024-02-22	22.18	22.90	22.03	22.81	21.50	qfq	362,311	8,146,661	2.61%
2024-02-21	21.03	23.19	20.26	22.23	20.95	qfq	502,344	11,131,302	1.74%
2024-02-20	21.77	21.97	20.69	21.85	20.59	qfq	301,286	6,490,137	0.23%
2024-02-19	21.33	22.65	21.33	21.80	20.54	qfq	759,359	16,674,924	2.20%
2024-02-08	18.55	21.66	18.50	21.33	20.10	qfq	897,054	18,104,270	15.30%
2024-02-07	20.01	20.04	18.14	18.50	17.43	qfq	1,016,385	19,088,324	-7.73%
2024-02-06	19.36	20.44	17.71	20.05	18.90	qfq	913,066	17,211,180	1.67%
2024-02-05	22.58	22.58	19.53	19.72	18.58	qfq	920,652	18,780,684	-12.82%
2024-02-02	23.93	24.44	22.22	22.62	21.32	qfq	697,043	16,159,190	-6.41%
2024-02-01	24.45	24.67	23.52	24.17	22.78	qfq	627,814	15,161,670	-1.19%
2024-01-31	25.45	25.77	24.00	24.46	23.05	qfq	812,223	20,160,886	-3.40%
2024-01-30	26.40	26.57	25.28	25.32	23.86	qfq	441,078	11,411,589	-3.58%
2024-01-29	27.80	27.96	26.18	26.26	24.75	qfq	561,587	15,019,550	-4.68%
2024-01-26	28.87	28.88	27.48	27.55	25.96	qfq	542,154	15,201,615	-4.57%
2024-01-25	27.86	28.87	26.53	28.87	27.21	qfq	710,008	19,767,092	8.01%
2024-01-24	26.65	27.03	25.65	26.73	25.19	qfq	488,943	12,917,678	0.79%
2024-01-23	26.46	27.03	26.16	26.52	24.99	qfq	807,268	21,423,662	-1.04%
2024-01-22	28.64	28.71	26.70	26.80	25.26	qfq	527,270	14,641,480	-6.42%
2024-01-19	29.57	29.65	28.64	28.64	26.99	qfq	333,875	9,713,360	-2.88%
2024-01-18	30.58	30.58	28.53	29.49	27.79	qfq	447,706	13,049,994	-0.64%
2024-01-17	30.74	31.69	29.60	29.68	27.97	qfq	325,300	9,824,260	-3.01%
2024-01-16	31.38	31.50	30.20	30.60	28.84	qfq	304,978	9,345,535	-1.39%
2024-01-15	31.37	31.37	30.85	31.03	29.24	qfq	364,862	11,319,209	-1.08%
2024-01-12	32.00	32.27	31.35	31.37	29.56	qfq	315,214	9,994,585	-1.75%
2024-01-11	31.58	32.19	31.03	31.93	30.09	qfq	264,052	8,357,368	2.57%
2024-01-10	31.63	32.05	31.00	31.13	29.34	qfq	349,804	10,993,351	-1.24%
2024-01-09	31.35	32.22	31.30	31.52	29.70	qfq	399,697	12,663,587	0.86%
2024-01-08	32.21	32.28	31.25	31.25	29.45	qfq	407,596	12,881,339	-2.98%
2024-01-05	32.90	33.36	31.90	32.21	30.35	qfq	310,387	10,081,665	-2.10%
2024-01-04	33.00	33.44	32.72	32.90	31.00	qfq	319,510	10,554,010	-1.44%
2024-01-03	33.32	33.59	33.03	33.38	31.46	qfq	377,177	12,559,774	-0.42%
2024-01-02	33.46	34.00	33.10	33.52	31.59	qfq	626,174	21,012,483	0.03%
2023-12-29	32.97	33.62	32.95	33.51	31.58	qfq	340,611	11,345,954	1.70%
2023-12-28	31.63	33.36	31.58	32.95	31.05	qfq	385,342	12,601,738	3.91%
2023-12-27	31.70	32.23	31.31	31.71	29.88	qfq	347,255	11,019,050	0.32%
2023-12-26	32.32	32.32	31.20	31.61	29.79	qfq	388,682	12,296,144	-1.22%
2023-12-25	32.52	32.91	31.90	32.00	30.16	qfq	491,436	15,835,259	-2.56%
2023-12-22	33.65	33.86	32.73	32.84	30.95	qfq	414,025	13,680,573	-2.38%
2023-12-21	32.51	33.79	32.51	33.64	31.70	qfq	394,504	13,066,224	1.02%
2023-12-20	33.25	33.80	33.20	33.30	31.38	qfq	411,587	13,804,078	0.42%
2023-12-19	33.00	33.43	32.50	33.16	31.25	qfq	289,728	9,529,978	1.13%
2023-12-18	33.21	33.49	32.66	32.79	30.90	qfq	370,140	12,226,021	-0.82%
2023-12-15	33.60	33.60	33.02	33.06	31.16	qfq	371,214	12,362,780	-0.87%
2023-12-14	33.53	33.89	33.28	33.35	31.43	qfq	367,781	12,339,229	-0.54%
2023-12-13	33.71	33.98	33.15	33.53	31.60	qfq	419,849	14,087,428	-0.33%
2023-12-12	34.37	34.39	33.45	33.64	31.70	qfq	531,000	17,890,431	-1.95%
2023-12-11	34.66	34.85	33.77	34.31	32.33	qfq	610,527	20,884,656	-0.78%
2023-12-08	35.38	36.00	34.55	34.58	32.59	qfq	358,007	12,584,337	-2.40%
2023-12-07	36.15	36.15	34.96	35.43	33.39	qfq	349,653	12,363,092	-0.51%
2023-12-06	35.40	36.35	35.40	35.61	33.56	qfq	300,230	10,765,455	0.39%
2023-12-05	36.50	36.50	35.42	35.47	33.43	qfq	312,022	11,162,788	-2.42%
2023-12-04	36.89	37.16	36.12	36.35	34.26	qfq	463,559	16,891,220	-1.12%
2023-12-01	37.38	37.38	36.27	36.76	34.64	qfq	351,398	12,869,552	0.33%
2023-11-30	37.88	37.88	36.31	36.64	34.53	qfq	363,618	13,336,185	-1.72%
2023-11-29	37.79	38.04	37.09	37.28	35.13	qfq	262,305	9,845,188	-1.30%
2023-11-28	36.82	37.90	36.74	37.77	35.59	qfq	367,630	13,797,652	1.83%
2023-11-27	37.11	37.69	36.74	37.09	34.95	qfq	324,729	12,050,759	0.38%
2023-11-24	37.90	37.90	36.65	36.95	34.82	qfq	344,092	12,737,813	-1.57%
2023-11-23	37.01	37.80	37.01	37.54	35.38	qfq	329,187	12,335,531	0.37%
2023-11-22	38.91	39.55	37.27	37.40	35.25	qfq	427,062	16,100,089	-0.90%
2023-11-21	38.17	38.45	37.55	37.74	35.57	qfq	439,555	16,693,776	-1.95%
2023-11-20	37.90	38.66	37.90	38.49	36.27	qfq	333,692	12,800,944	0.68%
2023-11-17	37.50	38.36	37.47	38.23	36.03	qfq	342,545	13,007,785	1.65%
2023-11-16	37.94	38.37	37.55	37.61	35.44	qfq	293,958	11,128,729	-1.54%
2023-11-15	37.70	38.40	37.70	38.20	36.00	qfq	437,438	16,689,270	1.25%
2023-11-14	37.00	37.98	37.00	37.73	35.56	qfq	423,582	15,966,341	1.13%
2023-11-13	36.82	37.56	36.39	37.31	35.16	qfq	255,158	9,508,919	0.81%
2023-11-10	36.81	37.40	36.45	37.01	34.88	qfq	414,290	15,322,630	0.54%
2023-11-09	36.76	37.50	36.58	36.81	34.69	qfq	429,748	15,935,219	0.16%
2023-11-08	36.22	37.01	36.03	36.75	34.63	qfq	427,386	15,673,465	1.07%
2023-11-07	36.25	36.51	35.94	36.36	34.27	qfq	337,302	12,216,206	0.50%
2023-11-06	36.40	36.46	35.08	36.18	34.10	qfq	310,941	11,238,776	1.97%
2023-11-03	34.50	35.78	34.50	35.48	33.44	qfq	359,856	12,739,122	2.69%
2023-11-02	35.07	35.37	34.43	34.55	32.56	qfq	342,584	11,907,175	-1.51%
2023-11-01	35.06	35.68	34.56	35.08	33.06	qfq	347,238	12,231,601	0.06%
2023-10-31	34.88	35.39	34.65	35.06	33.04	qfq	374,469	13,104,088	-0.28%
2023-10-30	34.96	35.64	34.69	35.16	33.13	qfq	408,000	14,311,283	-0.45%
2023-10-27	34.03	35.65	33.96	35.32	33.29	qfq	397,084	13,844,648	2.61%
2023-10-26	34.01	34.58	33.84	34.42	32.44	qfq	426,717	14,567,211	-0.49%
2023-10-25	30.06	34.88	30.06	34.59	32.60	qfq	495,436	17,001,910	1.56%
2023-10-24	33.80	34.28	32.75	34.06	32.10	qfq	406,259	13,719,092	2.78%
2023-10-23	33.80	33.80	32.80	33.14	31.23	qfq	386,569	12,784,309	-2.16%
2023-10-20	34.69	34.69	33.71	33.87	31.92	qfq	282,726	9,612,023	-0.21%
2023-10-19	34.32	35.07	33.64	33.94	31.99	qfq	317,356	10,949,596	-1.14%
2023-10-18	35.21	35.24	34.00	34.33	32.35	qfq	380,821	13,094,891	-2.25%
2023-10-17	35.42	35.51	34.89	35.12	33.10	qfq	528,505	18,567,500	-0.20%
2023-10-16	36.36	36.36	34.89	35.19	33.16	qfq	980,402	34,550,471	-3.22%
2023-10-13	36.81	36.91	36.28	36.36	34.27	qfq	337,845	12,324,923	-1.52%
2023-10-12	37.30	37.42	36.47	36.92	34.79	qfq	365,369	13,448,234	-0.62%
2023-10-11	36.74	37.39	36.30	37.15	35.01	qfq	498,164	18,437,211	1.20%
2023-10-10	37.20	37.50	36.57	36.71	34.60	qfq	415,559	15,311,710	-1.05%
2023-10-09	37.57	38.08	36.93	37.10	34.96	qfq	550,153	20,607,142	-1.80%
2023-09-28	37.49	38.04	37.43	37.78	35.60	qfq	253,820	9,587,637	0.75%
2023-09-27	37.93	37.99	37.00	37.50	35.34	qfq	391,154	14,676,982	0.35%
2023-09-26	36.71	38.20	36.34	37.37	35.22	qfq	550,569	20,509,215	1.80%
2023-09-25	36.90	37.26	36.27	36.71	34.60	qfq	392,102	14,338,888	-0.46%
2023-09-22	36.08	36.96	35.76	36.88	34.76	qfq	589,621	21,532,268	2.13%
2023-09-21	36.70	36.75	36.03	36.11	34.03	qfq	500,259	18,174,016	-0.80%
2023-09-20	36.74	37.24	36.40	36.40	34.30	qfq	636,472	23,439,418	-0.90%
2023-09-19	37.72	37.95	36.45	36.73	34.61	qfq	693,046	25,560,600	-1.66%
2023-09-18	38.37	38.89	37.21	37.35	35.20	qfq	1,024,258	38,716,255	-2.51%
2023-09-15	38.40	39.27	37.88	38.31	36.10	qfq	630,499	24,244,238	-0.42%
2023-09-14	39.48	39.48	38.34	38.47	36.25	qfq	575,053	22,243,100	-2.39%
2023-09-13	40.20	40.20	39.03	39.41	37.14	qfq	590,740	23,304,281	-1.38%
2023-09-12	40.76	40.90	39.71	39.96	37.66	qfq	917,087	36,685,701	-2.01%
2023-09-11	40.11	41.09	39.31	40.78	38.43	qfq	1,103,208	44,314,541	1.70%
2023-09-08	38.67	40.59	38.55	40.10	37.79	qfq	1,486,752	59,186,140	3.91%
2023-09-07	40.35	40.38	38.39	38.59	36.37	qfq	1,222,058	47,890,890	-4.48%
2023-09-06	39.19	40.66	38.78	40.40	38.07	qfq	1,687,065	67,431,125	3.67%
2023-09-05	39.33	39.82	38.65	38.97	36.73	qfq	1,330,583	52,112,982	-1.32%
2023-09-04	39.44	40.82	39.00	39.49	37.22	qfq	1,938,932	76,744,524	-1.59%
2023-09-01	41.76	43.33	39.52	40.13	37.82	qfq	3,256,092	133,614,680	-5.29%
2023-08-31	40.48	43.43	38.82	42.37	39.93	qfq	3,404,961	141,052,258	4.54%
2023-08-30	40.00	42.28	39.73	40.53	38.20	qfq	2,249,657	92,109,410	0.00%
2023-08-29	41.00	41.57	39.66	40.53	38.20	qfq	2,227,396	89,844,873	-0.42%
2023-08-28	40.20	41.95	39.15	40.70	38.36	qfq	2,954,091	119,879,384	1.75%
2023-08-25	41.70	45.10	39.24	40.00	37.70	qfq	3,766,310	156,901,023	-0.30%
2023-08-24	40.01	41.00	37.80	40.12	37.81	qfq	1,727,843	67,800,928	0.30%
2023-08-23	38.20	40.90	37.22	40.00	37.70	qfq	1,637,454	64,997,429	5.54%
2023-08-22	36.22	39.50	36.22	37.90	35.72	qfq	1,139,667	43,342,728	5.28%
2023-08-21	37.47	37.47	36.00	36.00	33.93	qfq	333,712	12,211,642	-2.99%
2023-08-18	37.27	37.68	36.25	37.11	34.97	qfq	296,810	11,082,847	0.13%
2023-08-17	36.15	37.15	35.60	37.06	34.93	qfq	428,126	15,620,429	3.17%
2023-08-16	37.06	37.06	35.80	35.92	33.85	qfq	308,250	11,200,857	-3.08%
2023-08-15	37.33	37.33	36.67	37.06	34.93	qfq	202,856	7,487,172	-0.59%
2023-08-14	35.47	37.29	35.47	37.28	35.13	qfq	256,665	9,428,955	0.73%
2023-08-11	37.56	37.66	36.96	37.01	34.88	qfq	320,706	11,927,544	-1.46%
2023-08-10	37.38	37.68	36.90	37.56	35.40	qfq	249,955	9,313,257	0.70%
2023-08-09	37.70	38.15	37.21	37.30	35.15	qfq	235,867	8,825,825	-1.37%
2023-08-08	37.80	38.44	37.61	37.82	35.64	qfq	394,890	14,956,710	-0.03%
2023-08-07	38.20	38.48	37.68	37.83	35.65	qfq	397,078	15,054,910	-1.51%
2023-08-04	38.14	39.44	38.14	38.41	36.20	qfq	425,489	16,473,773	-1.31%
2023-08-03	39.92	40.10	38.67	38.92	36.68	qfq	701,906	27,498,114	-3.71%
2023-08-02	38.40	41.18	38.24	40.42	38.09	qfq	1,029,707	40,863,194	3.85%
2023-08-01	38.80	39.96	38.12	38.92	36.68	qfq	1,013,380	39,211,805	3.07%
2023-07-31	38.57	38.81	37.66	37.76	35.58	qfq	435,932	16,619,783	-1.90%
2023-07-28	38.20	38.56	37.23	38.49	36.27	qfq	321,298	12,257,129	0.97%
2023-07-27	39.35	39.35	38.00	38.12	35.92	qfq	400,261	15,428,415	-2.63%
2023-07-26	39.77	39.77	38.97	39.15	36.89	qfq	254,949	10,019,060	-0.76%
2023-07-25	40.19	40.19	38.98	39.45	37.18	qfq	328,003	12,919,381	1.08%
2023-07-24	39.66	39.66	38.68	39.03	36.78	qfq	340,768	13,310,355	-1.64%
2023-07-21	40.31	40.31	39.33	39.68	37.39	qfq	363,739	14,436,815	-1.49%
2023-07-20	41.30	41.47	40.20	40.28	37.96	qfq	295,471	12,026,056	-2.02%
2023-07-19	42.88	42.88	40.83	41.11	38.74	qfq	468,527	19,423,596	-2.26%
2023-07-18	41.71	42.42	41.70	42.06	39.64	qfq	315,523	13,245,708	-0.61%
2023-07-17	42.12	42.68	41.32	42.32	39.88	qfq	449,674	18,899,266	0.91%