SECURITY DETAIL · RAW DATA

映翰通688080.SH

ASSECNYSTOCK

最近收盘价34.812026-07-17

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）1,515,468

成交额（元）52,835,648

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 3 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	0.11	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-07	2025-07-11	cash_dividend	0.20044	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-28	2024-06-03	cash_dividend	0.17	—	—	—	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	35.00	35.76	34.31	34.81	34.81	qfq	1,515,468	52,835,648	-1.25%
2026-07-16	35.16	35.96	34.52	35.25	35.25	qfq	753,734	26,672,256	-0.03%
2026-07-15	35.50	35.87	34.89	35.26	35.26	qfq	793,869	28,066,082	-0.62%
2026-07-14	35.35	35.70	34.10	35.48	35.48	qfq	1,138,946	39,742,327	0.37%
2026-07-13	37.90	37.90	35.31	35.35	35.35	qfq	1,762,846	63,766,985	-7.12%
2026-07-10	37.89	38.94	37.12	38.06	38.06	qfq	1,621,589	62,139,965	1.25%
2026-07-09	37.60	38.15	36.07	37.59	37.59	qfq	1,839,228	68,061,257	-1.44%
2026-07-08	38.06	39.09	37.35	38.14	38.14	qfq	1,877,538	71,822,947	0.08%
2026-07-07	39.53	39.84	38.02	38.11	38.11	qfq	1,615,219	62,831,942	-4.39%
2026-07-06	40.53	41.00	38.93	39.86	39.86	qfq	1,891,043	75,410,287	-2.02%
2026-07-03	41.10	41.70	40.50	40.68	40.68	qfq	2,100,991	86,238,910	-1.55%
2026-07-02	43.41	44.20	41.10	41.32	41.32	qfq	2,846,352	121,874,736	-5.45%
2026-07-01	44.46	45.75	43.61	43.70	43.70	qfq	4,703,894	210,231,817	1.04%
2026-06-30	37.68	44.85	37.41	43.25	43.25	qfq	4,377,712	183,413,665	14.78%
2026-06-29	38.31	38.31	36.59	37.68	37.68	qfq	1,431,053	53,269,330	-0.79%
2026-06-26	39.00	39.29	37.89	37.98	37.98	qfq	1,351,511	51,770,456	-3.58%
2026-06-25	40.40	41.00	39.10	39.39	39.39	qfq	1,462,627	58,172,895	-2.14%
2026-06-24	41.34	41.38	39.50	40.25	40.25	qfq	1,436,454	57,622,688	-2.59%
2026-06-23	40.80	42.20	40.55	41.32	41.32	qfq	1,218,583	50,570,747	0.39%
2026-06-22	42.02	42.39	39.83	41.16	41.16	qfq	1,634,181	66,602,077	-1.77%
2026-06-18	41.28	42.21	41.00	41.90	41.90	qfq	1,192,506	49,837,225	0.31%
2026-06-17	42.49	42.49	41.14	41.77	41.77	qfq	1,372,471	57,310,026	-1.72%
2026-06-16	41.41	42.82	41.10	42.50	42.50	qfq	1,387,467	58,747,685	2.04%
2026-06-15	41.11	41.83	40.80	41.65	41.65	qfq	1,207,939	50,054,006	2.38%
2026-06-12	41.00	42.18	40.20	40.68	40.57	qfq	1,855,742	76,570,192	0.67%
2026-06-11	41.18	41.55	39.75	40.41	40.30	qfq	1,948,664	78,678,783	-3.56%
2026-06-10	42.94	44.50	41.66	41.90	41.79	qfq	2,404,756	103,066,999	-3.46%
2026-06-09	42.02	43.65	41.60	43.40	43.28	qfq	2,595,865	110,850,874	4.58%
2026-06-08	40.00	43.58	39.81	41.50	41.39	qfq	2,696,042	112,620,157	1.72%
2026-06-05	40.28	41.87	39.71	40.80	40.69	qfq	1,694,856	69,330,625	2.15%
2026-06-04	40.50	40.85	39.55	39.94	39.83	qfq	1,488,252	59,557,778	-1.63%
2026-06-03	41.40	42.08	40.34	40.60	40.49	qfq	1,352,689	55,751,998	-1.93%
2026-06-02	42.14	42.28	40.80	41.40	41.29	qfq	1,132,120	46,946,684	-1.78%
2026-06-01	41.00	42.66	41.00	42.15	42.04	qfq	1,331,090	56,088,918	1.79%
2026-05-29	44.00	44.08	41.00	41.41	41.30	qfq	2,028,211	85,321,009	-5.20%
2026-05-28	43.69	44.06	42.28	43.68	43.56	qfq	1,972,661	84,906,917	-0.27%
2026-05-27	46.11	46.23	43.54	43.80	43.68	qfq	2,630,967	117,676,163	-5.30%
2026-05-26	47.00	47.36	45.30	46.25	46.12	qfq	1,799,096	82,971,739	-1.51%
2026-05-25	47.50	47.60	46.46	46.96	46.83	qfq	1,804,619	84,803,871	0.28%
2026-05-22	45.50	46.99	45.02	46.83	46.70	qfq	1,786,470	82,344,609	3.77%
2026-05-21	47.55	48.17	45.12	45.13	45.01	qfq	2,912,120	136,443,198	-4.81%
2026-05-20	48.30	49.66	47.00	47.41	47.28	qfq	2,864,159	136,949,460	-1.23%
2026-05-19	46.79	48.90	46.51	48.00	47.87	qfq	4,195,275	200,557,939	4.01%
2026-05-18	44.71	46.53	44.46	46.15	46.03	qfq	2,375,845	108,525,665	2.44%
2026-05-15	45.33	45.87	44.55	45.05	44.93	qfq	1,944,131	87,848,735	-0.62%
2026-05-14	46.08	46.20	44.96	45.33	45.21	qfq	1,893,604	86,016,127	-1.26%
2026-05-13	45.50	46.27	45.19	45.91	45.79	qfq	1,633,030	74,814,792	0.90%
2026-05-12	46.67	46.68	45.30	45.50	45.38	qfq	1,652,283	75,618,152	-1.86%
2026-05-11	46.30	46.80	45.99	46.36	46.23	qfq	2,241,253	103,711,437	0.83%
2026-05-08	45.60	46.17	45.57	45.98	45.86	qfq	1,702,945	78,239,453	0.55%
2026-05-07	45.59	45.75	45.00	45.73	45.61	qfq	1,702,056	77,423,731	1.31%
2026-05-06	45.01	45.75	44.98	45.14	45.02	qfq	2,038,580	92,555,894	0.83%
2026-04-30	45.08	45.22	44.58	44.77	44.65	qfq	1,484,940	66,561,716	-0.84%
2026-04-29	44.84	45.32	44.52	45.15	45.03	qfq	1,228,515	55,402,782	0.67%
2026-04-28	45.69	45.89	44.46	44.85	44.73	qfq	2,144,606	96,530,693	-2.01%
2026-04-27	45.52	45.91	44.70	45.77	45.65	qfq	2,075,832	94,197,915	-0.28%
2026-04-24	45.23	46.09	44.89	45.90	45.78	qfq	2,358,327	107,150,514	-0.04%
2026-04-23	48.10	48.38	45.53	45.92	45.80	qfq	5,484,280	256,588,837	-6.13%
2026-04-22	49.99	50.00	47.20	48.92	48.79	qfq	8,376,513	403,419,340	-14.07%
2026-04-21	57.36	57.60	56.09	56.93	56.78	qfq	1,584,485	89,700,453	-1.45%
2026-04-20	57.68	58.49	56.97	57.77	57.61	qfq	1,569,900	90,589,190	0.16%
2026-04-17	57.00	57.95	56.33	57.68	57.52	qfq	1,473,372	84,311,119	1.32%
2026-04-16	55.63	56.99	55.00	56.93	56.78	qfq	1,513,820	85,310,266	3.17%
2026-04-15	55.24	56.56	55.00	55.18	55.03	qfq	1,756,574	97,867,680	0.24%
2026-04-14	54.76	55.80	54.25	55.05	54.90	qfq	1,888,297	104,156,923	2.57%
2026-04-13	53.50	54.20	53.08	53.67	53.52	qfq	881,259	47,316,101	-0.11%
2026-04-10	53.95	54.66	53.63	53.73	53.58	qfq	1,101,039	59,611,574	0.52%
2026-04-09	53.98	54.34	53.03	53.45	53.31	qfq	1,155,136	61,885,965	-1.58%
2026-04-08	52.30	54.48	52.18	54.31	54.16	qfq	1,999,124	106,733,943	6.93%
2026-04-07	50.13	51.73	50.13	50.79	50.65	qfq	1,092,510	55,788,968	0.73%
2026-04-03	51.33	51.87	50.10	50.42	50.28	qfq	1,009,449	51,141,086	-1.29%
2026-04-02	51.99	52.10	50.68	51.08	50.94	qfq	889,220	45,657,994	-1.96%
2026-04-01	52.18	52.28	51.52	52.10	51.96	qfq	1,091,645	56,717,123	2.78%
2026-03-31	51.60	52.20	50.61	50.69	50.55	qfq	825,762	42,358,304	-1.67%
2026-03-30	50.89	51.78	50.22	51.55	51.41	qfq	1,220,863	62,406,802	-0.48%
2026-03-27	50.90	52.30	50.62	51.80	51.66	qfq	820,103	42,377,881	0.39%
2026-03-26	52.49	53.00	51.21	51.60	51.46	qfq	1,058,348	55,077,603	-2.33%
2026-03-25	51.51	53.33	51.42	52.83	52.69	qfq	1,653,705	87,152,371	3.67%
2026-03-24	50.46	51.10	49.36	50.96	50.82	qfq	1,391,659	69,874,875	2.95%
2026-03-23	52.33	52.37	49.18	49.50	49.37	qfq	2,239,323	113,762,482	-7.01%
2026-03-20	54.87	55.83	53.12	53.23	53.09	qfq	1,301,086	70,319,834	-2.33%
2026-03-19	55.02	55.65	54.20	54.50	54.35	qfq	1,174,682	64,433,448	-2.92%
2026-03-18	54.94	56.25	54.40	56.14	55.99	qfq	1,386,446	76,804,757	3.03%
2026-03-17	57.58	57.81	54.38	54.49	54.34	qfq	2,116,101	117,933,961	-4.39%
2026-03-16	57.00	57.25	55.70	56.99	56.84	qfq	1,564,838	88,179,353	-0.52%
2026-03-13	58.92	58.99	57.12	57.29	57.14	qfq	2,038,295	118,058,526	-3.67%
2026-03-12	61.06	61.55	58.95	59.47	59.31	qfq	2,447,246	146,748,382	-3.54%
2026-03-11	62.40	63.80	61.45	61.65	61.48	qfq	3,842,332	240,344,279	-1.52%
2026-03-10	62.23	63.16	60.50	62.60	62.43	qfq	4,392,526	272,096,541	2.57%
2026-03-09	57.12	61.86	55.45	61.03	60.86	qfq	4,031,307	237,955,704	4.86%
2026-03-06	57.50	58.64	57.11	58.20	58.04	qfq	1,247,708	72,454,717	0.62%
2026-03-05	57.88	59.20	57.15	57.84	57.68	qfq	2,437,393	142,223,076	3.62%
2026-03-04	55.40	56.70	55.00	55.82	55.67	qfq	1,526,863	85,592,159	-0.07%
2026-03-03	60.42	60.59	55.60	55.86	55.71	qfq	3,285,144	190,088,894	-7.97%
2026-03-02	59.00	61.55	58.88	60.70	60.54	qfq	3,527,420	213,329,223	1.17%
2026-02-27	59.11	60.08	58.27	60.00	59.84	qfq	1,916,270	113,810,270	0.77%
2026-02-26	57.57	59.88	57.57	59.54	59.38	qfq	2,034,146	119,984,817	3.35%
2026-02-25	58.25	58.69	57.42	57.61	57.45	qfq	1,645,904	95,154,789	-1.22%
2026-02-24	59.11	59.35	57.50	58.32	58.16	qfq	1,277,981	74,615,618	-0.60%
2026-02-13	59.10	59.96	58.60	58.67	58.51	qfq	1,378,273	81,684,375	-1.15%
2026-02-12	58.46	59.90	58.04	59.35	59.19	qfq	1,918,992	113,919,953	2.26%
2026-02-11	58.35	58.70	58.02	58.04	57.88	qfq	1,238,553	72,177,892	-0.53%
2026-02-10	59.04	59.10	58.25	58.35	58.19	qfq	1,165,035	68,289,551	-0.66%
2026-02-09	58.35	59.05	57.89	58.74	58.58	qfq	1,559,745	91,519,846	2.25%
2026-02-06	57.11	58.32	56.71	57.45	57.29	qfq	1,569,101	90,370,255	-0.67%
2026-02-05	57.63	58.52	57.51	57.84	57.68	qfq	1,566,838	90,815,777	-0.75%
2026-02-04	59.57	59.80	57.60	58.28	58.12	qfq	2,041,686	119,309,236	-2.64%
2026-02-03	57.83	59.87	57.83	59.86	59.70	qfq	2,235,026	132,193,454	3.55%
2026-02-02	59.51	60.11	57.81	57.81	57.65	qfq	2,186,707	128,506,158	-3.17%
2026-01-30	59.30	60.16	57.64	59.70	59.54	qfq	2,536,580	149,536,338	0.30%
2026-01-29	61.00	62.17	59.45	59.52	59.36	qfq	2,543,971	154,246,753	-2.81%
2026-01-28	61.80	62.68	60.16	61.24	61.07	qfq	2,494,462	153,547,104	-1.31%
2026-01-27	59.99	62.20	58.47	62.05	61.88	qfq	3,468,146	210,229,462	2.46%
2026-01-26	61.40	62.60	59.69	60.56	60.40	qfq	2,719,344	165,628,520	-2.01%
2026-01-23	61.36	62.19	60.90	61.80	61.63	qfq	2,344,526	144,501,830	1.31%
2026-01-22	61.44	61.95	60.60	61.00	60.84	qfq	2,163,726	132,387,938	-0.80%
2026-01-21	60.61	61.62	60.05	61.49	61.32	qfq	2,424,438	148,067,796	0.51%
2026-01-20	62.01	62.49	60.46	61.18	61.01	qfq	2,783,686	170,582,814	-0.34%
2026-01-19	62.96	63.14	61.34	61.39	61.22	qfq	4,341,925	269,556,912	-3.47%
2026-01-16	64.50	65.98	63.52	63.60	63.43	qfq	6,627,189	427,092,156	1.32%
2026-01-15	67.42	67.90	62.24	62.77	62.60	qfq	10,203,196	653,831,984	-9.20%
2026-01-14	59.82	69.13	59.82	69.13	68.94	qfq	11,515,852	761,037,709	20.00%
2026-01-13	59.05	59.68	57.61	57.61	57.45	qfq	3,842,964	224,625,883	-1.87%
2026-01-12	57.67	59.03	56.85	58.71	58.55	qfq	4,851,483	282,167,868	1.75%
2026-01-09	56.00	59.68	56.00	57.70	57.54	qfq	6,059,001	350,329,217	1.73%
2026-01-08	54.50	57.39	53.90	56.72	56.57	qfq	7,080,141	395,041,435	9.08%
2026-01-07	52.38	52.68	51.80	52.00	51.86	qfq	1,690,040	88,208,424	-0.73%
2026-01-06	52.00	52.75	51.91	52.38	52.24	qfq	1,771,890	92,762,962	0.42%
2026-01-05	50.96	52.18	50.82	52.16	52.02	qfq	1,905,212	98,696,648	3.29%
2025-12-31	50.61	50.90	50.17	50.50	50.36	qfq	958,883	48,454,475	-0.20%
2025-12-30	50.47	51.15	50.16	50.60	50.46	qfq	1,131,632	57,510,446	0.26%
2025-12-29	51.16	51.40	50.02	50.47	50.33	qfq	1,263,648	63,773,845	-1.17%
2025-12-26	50.95	51.73	50.52	51.07	50.93	qfq	1,596,358	81,608,648	0.06%
2025-12-25	50.90	51.28	50.42	51.04	50.90	qfq	1,505,747	76,636,026	0.28%
2025-12-24	50.27	51.06	50.00	50.90	50.76	qfq	1,048,230	53,164,884	1.39%
2025-12-23	50.51	50.77	50.02	50.20	50.06	qfq	1,009,840	50,881,123	-0.69%
2025-12-22	50.67	51.20	50.43	50.55	50.41	qfq	1,227,789	62,426,003	0.50%
2025-12-19	49.95	51.14	49.95	50.30	50.16	qfq	1,501,654	76,162,476	0.40%
2025-12-18	48.40	50.65	48.38	50.10	49.96	qfq	2,094,320	104,782,725	2.87%
2025-12-17	48.22	48.84	47.50	48.70	48.57	qfq	1,162,189	56,030,262	1.02%
2025-12-16	48.91	49.09	48.03	48.21	48.08	qfq	1,156,334	55,911,556	-1.67%
2025-12-15	49.73	49.73	48.91	49.03	48.90	qfq	873,098	43,028,374	-1.09%
2025-12-12	48.55	49.86	48.50	49.57	49.44	qfq	1,039,318	51,342,985	1.58%
2025-12-11	49.65	49.96	48.61	48.80	48.67	qfq	923,097	45,417,675	-1.71%
2025-12-10	49.50	49.85	48.95	49.65	49.52	qfq	973,058	48,016,811	0.14%
2025-12-09	49.95	50.26	49.57	49.58	49.45	qfq	937,336	46,775,490	-0.68%
2025-12-08	49.14	50.27	49.14	49.92	49.79	qfq	1,276,004	63,628,700	1.61%
2025-12-05	48.40	49.17	47.77	49.13	49.00	qfq	1,031,537	50,225,364	1.51%
2025-12-04	48.32	48.58	47.82	48.40	48.27	qfq	680,014	32,801,644	-0.41%
2025-12-03	49.18	49.18	48.16	48.60	48.47	qfq	832,448	40,522,041	-0.82%
2025-12-02	49.75	49.75	48.81	49.00	48.87	qfq	798,440	39,226,044	-1.25%
2025-12-01	49.02	49.86	48.73	49.62	49.49	qfq	1,350,740	66,916,046	1.49%
2025-11-28	48.39	49.00	48.39	48.89	48.76	qfq	881,626	43,034,679	0.87%
2025-11-27	47.96	49.06	47.96	48.47	48.34	qfq	1,204,622	58,656,001	1.08%
2025-11-26	48.36	48.95	47.88	47.95	47.82	qfq	1,046,788	50,640,550	-0.85%
2025-11-25	47.78	49.44	47.78	48.36	48.23	qfq	1,759,334	85,745,164	1.90%
2025-11-24	46.85	47.79	46.59	47.46	47.33	qfq	1,112,404	52,429,651	2.06%
2025-11-21	48.26	48.58	46.50	46.50	46.37	qfq	1,666,335	78,743,658	-4.34%
2025-11-20	48.55	48.87	47.81	48.61	48.48	qfq	1,259,619	60,971,953	0.96%
2025-11-19	49.44	49.78	47.87	48.15	48.02	qfq	1,713,006	83,077,377	-2.75%
2025-11-18	49.44	50.30	49.10	49.51	49.38	qfq	1,122,929	55,790,743	-0.02%
2025-11-17	49.28	49.60	48.85	49.52	49.39	qfq	1,006,997	49,670,895	0.69%
2025-11-14	49.72	50.26	49.18	49.18	49.05	qfq	1,244,506	61,777,494	-1.64%
2025-11-13	49.81	50.59	49.71	50.00	49.86	qfq	1,538,319	76,962,167	-0.32%
2025-11-12	50.50	50.79	49.54	50.16	50.02	qfq	1,433,697	71,700,526	-0.91%
2025-11-11	51.61	52.25	50.39	50.62	50.48	qfq	2,165,803	110,812,528	-1.50%
2025-11-10	51.50	53.30	51.23	51.39	51.25	qfq	2,807,276	147,159,626	0.69%
2025-11-07	50.56	52.18	49.89	51.04	50.90	qfq	1,991,910	102,061,932	0.41%
2025-11-06	50.30	51.29	50.23	50.83	50.69	qfq	1,422,201	72,225,780	1.01%
2025-11-05	49.70	50.52	49.47	50.32	50.18	qfq	1,398,554	70,054,766	0.06%
2025-11-04	51.50	51.50	49.86	50.29	50.15	qfq	1,921,779	97,059,507	-2.48%
2025-11-03	52.30	52.49	50.69	51.57	51.43	qfq	2,164,769	111,236,954	-1.40%
2025-10-31	52.09	53.39	51.99	52.30	52.16	qfq	1,617,486	85,008,671	0.06%
2025-10-30	52.56	53.60	52.11	52.27	52.13	qfq	2,255,761	118,899,372	-1.00%
2025-10-29	52.88	53.39	51.90	52.80	52.66	qfq	2,496,906	131,185,350	-0.38%
2025-10-28	53.92	54.48	52.03	53.00	52.86	qfq	3,716,762	198,720,510	-3.28%
2025-10-27	54.50	55.73	53.91	54.80	54.65	qfq	3,603,544	196,761,503	0.00%
2025-10-24	51.38	55.56	50.70	54.80	54.65	qfq	4,680,935	252,903,703	7.70%
2025-10-23	50.77	51.08	50.06	50.88	50.74	qfq	1,505,171	75,894,567	-0.74%
2025-10-22	51.32	51.90	50.70	51.26	51.12	qfq	1,463,129	74,997,723	-1.10%
2025-10-21	48.92	52.17	48.65	51.83	51.69	qfq	3,405,527	173,847,852	5.99%
2025-10-20	48.70	49.56	48.41	48.90	48.77	qfq	1,812,843	88,642,335	1.64%
2025-10-17	50.16	50.63	48.10	48.11	47.98	qfq	2,815,932	138,026,666	-4.64%
2025-10-16	51.85	52.30	50.10	50.45	50.31	qfq	2,486,908	127,377,868	-2.46%
2025-10-15	51.43	52.30	50.77	51.72	51.58	qfq	2,905,143	149,469,441	0.64%
2025-10-14	55.25	56.12	51.02	51.39	51.25	qfq	4,260,866	228,246,197	-5.93%
2025-10-13	53.60	54.86	52.61	54.63	54.48	qfq	2,794,968	151,380,824	-2.52%
2025-10-10	56.17	57.43	54.98	56.04	55.89	qfq	3,965,822	222,565,744	-0.83%
2025-10-09	56.80	57.65	56.33	56.51	56.36	qfq	4,278,084	243,548,704	-0.51%
2025-09-30	56.72	57.60	56.60	56.80	56.65	qfq	2,674,176	152,535,207	0.18%
2025-09-29	55.69	56.83	55.36	56.70	56.55	qfq	1,994,581	112,301,169	1.83%
2025-09-26	57.40	58.00	55.60	55.68	55.53	qfq	2,729,268	154,922,786	-3.42%
2025-09-25	56.93	58.39	56.93	57.65	57.49	qfq	3,261,837	188,333,256	0.80%
2025-09-24	54.51	57.20	54.20	57.19	57.04	qfq	3,673,534	206,707,972	4.30%
2025-09-23	56.40	57.76	53.45	54.83	54.68	qfq	3,353,104	183,635,899	-2.04%
2025-09-22	55.53	56.30	55.11	55.97	55.82	qfq	2,453,104	136,695,892	-0.16%
2025-09-19	56.40	57.14	55.35	56.06	55.91	qfq	2,847,811	160,002,529	-0.25%
2025-09-18	56.55	58.10	55.40	56.20	56.05	qfq	4,000,409	227,680,053	-1.42%
2025-09-17	55.17	57.55	54.73	57.01	56.86	qfq	3,662,990	207,745,276	3.11%
2025-09-16	55.01	55.55	53.80	55.29	55.14	qfq	2,310,698	126,816,685	0.27%
2025-09-15	55.75	56.30	54.80	55.14	54.99	qfq	2,855,453	158,479,002	-1.45%
2025-09-12	56.30	56.83	55.51	55.95	55.80	qfq	2,935,460	165,023,522	-0.53%
2025-09-11	53.80	56.35	53.12	56.25	56.10	qfq	3,110,566	171,746,326	5.04%
2025-09-10	54.01	54.79	53.55	53.55	53.41	qfq	1,991,693	108,030,164	-0.87%
2025-09-09	55.43	55.58	53.73	54.02	53.87	qfq	1,942,451	105,963,108	-2.51%
2025-09-08	54.08	55.65	53.56	55.41	55.26	qfq	3,404,700	186,492,451	2.46%
2025-09-05	52.66	54.27	52.01	54.08	53.93	qfq	2,915,930	155,323,981	3.48%
2025-09-04	54.46	55.50	51.51	52.26	52.12	qfq	3,823,448	203,698,877	-4.39%
2025-09-03	54.63	56.15	54.19	54.66	54.51	qfq	3,465,258	190,655,299	0.16%
2025-09-02	58.20	58.40	54.00	54.57	54.42	qfq	5,208,636	288,455,560	-5.69%
2025-09-01	58.14	58.67	56.60	57.86	57.70	qfq	4,254,752	245,113,152	0.02%
2025-08-29	60.37	60.37	57.53	57.85	57.69	qfq	5,393,270	314,270,989	-4.03%
2025-08-28	59.46	61.43	57.61	60.28	60.12	qfq	7,512,764	447,844,805	1.40%
2025-08-27	56.76	63.99	56.47	59.45	59.29	qfq	10,628,275	642,009,879	6.92%
2025-08-26	54.98	56.76	53.80	55.60	55.45	qfq	5,193,089	288,000,658	0.82%
2025-08-25	54.14	57.08	53.81	55.15	55.00	qfq	7,266,971	399,522,828	4.23%
2025-08-22	53.30	55.51	51.85	52.91	52.77	qfq	7,477,736	398,069,214	2.98%
2025-08-21	52.11	52.59	50.78	51.38	51.24	qfq	2,769,977	143,016,142	-1.68%
2025-08-20	51.08	52.26	50.19	52.26	52.12	qfq	3,262,877	168,484,361	2.31%
2025-08-19	51.00	51.30	50.04	51.08	50.94	qfq	2,462,172	125,035,453	-0.35%
2025-08-18	49.44	51.77	49.44	51.26	51.12	qfq	3,732,696	190,320,294	4.00%
2025-08-15	48.28	49.66	48.25	49.29	49.16	qfq	2,463,734	120,987,748	1.92%
2025-08-14	49.41	49.41	48.32	48.36	48.23	qfq	2,006,850	98,027,073	-2.01%
2025-08-13	48.65	49.73	48.50	49.35	49.22	qfq	2,732,383	134,379,499	1.52%
2025-08-12	48.57	48.93	47.59	48.61	48.48	qfq	2,022,521	97,441,394	0.58%
2025-08-11	47.50	48.91	47.40	48.33	48.20	qfq	2,192,148	105,959,997	1.79%
2025-08-08	48.69	48.85	47.20	47.48	47.35	qfq	1,996,592	95,096,310	-2.70%
2025-08-07	49.07	49.58	48.26	48.80	48.67	qfq	1,797,440	87,843,258	-0.55%
2025-08-06	48.07	49.49	47.96	49.07	48.94	qfq	2,154,802	105,298,965	1.43%
2025-08-05	47.15	48.38	46.75	48.38	48.25	qfq	1,932,447	91,863,386	3.16%
2025-08-04	45.84	46.99	45.77	46.90	46.77	qfq	1,069,539	49,784,063	1.30%
2025-08-01	46.60	46.95	45.42	46.30	46.17	qfq	1,836,334	84,623,266	0.04%
2025-07-31	47.00	48.55	46.15	46.28	46.15	qfq	3,429,873	162,884,274	-1.78%
2025-07-30	48.59	48.59	46.42	47.12	46.99	qfq	2,655,635	125,026,652	-3.11%
2025-07-29	48.47	48.98	48.00	48.63	48.50	qfq	2,366,988	114,577,750	0.29%
2025-07-28	48.10	48.65	47.75	48.49	48.36	qfq	2,027,642	97,706,620	0.87%
2025-07-25	47.85	48.17	47.25	48.07	47.94	qfq	1,719,737	81,998,332	0.56%
2025-07-24	48.18	48.87	47.57	47.80	47.67	qfq	2,589,157	124,407,043	-1.28%
2025-07-23	47.77	48.96	46.93	48.42	48.29	qfq	2,039,611	97,588,409	0.62%
2025-07-22	47.80	50.19	47.80	48.12	47.99	qfq	2,554,545	125,766,829	-0.02%
2025-07-21	47.95	48.60	47.81	48.13	48.00	qfq	1,017,016	48,973,535	0.25%
2025-07-18	48.90	49.08	47.79	48.01	47.88	qfq	1,273,764	61,400,560	-1.56%
2025-07-17	48.63	49.30	48.03	48.77	48.64	qfq	1,658,574	80,855,848	0.41%
2025-07-16	49.19	49.27	48.22	48.57	48.44	qfq	1,379,377	67,187,943	-0.78%
2025-07-15	46.99	49.79	46.63	48.95	48.82	qfq	2,180,009	105,590,877	4.17%
2025-07-14	46.48	47.03	46.21	46.99	46.86	qfq	599,560	28,042,630	0.99%
2025-07-11	46.08	46.87	46.08	46.53	46.40	qfq	919,325	42,732,466	0.02%
2025-07-10	46.01	47.50	45.23	46.52	46.20	qfq	1,659,504	77,120,625	-2.60%
2025-07-09	48.59	48.90	47.50	47.76	47.43	qfq	1,143,276	54,806,015	-1.71%
2025-07-08	47.50	48.76	47.41	48.59	48.25	qfq	952,890	46,120,949	1.95%
2025-07-07	48.00	48.00	47.20	47.66	47.33	qfq	623,953	29,739,708	-0.23%
2025-07-04	48.44	48.80	47.41	47.77	47.44	qfq	1,100,456	52,701,869	-1.87%
2025-07-03	48.08	48.86	48.02	48.68	48.34	qfq	999,558	48,471,002	0.91%
2025-07-02	48.89	48.89	47.80	48.24	47.90	qfq	1,203,070	57,927,669	-1.33%
2025-07-01	50.82	50.90	48.60	48.89	48.55	qfq	2,443,669	119,982,693	-3.93%
2025-06-30	49.50	51.88	48.91	50.89	50.53	qfq	2,972,349	150,164,786	4.18%
2025-06-27	47.90	50.05	47.51	48.85	48.51	qfq	2,035,054	99,573,237	2.50%
2025-06-26	48.65	49.48	47.64	47.66	47.33	qfq	1,797,031	87,390,119	-1.97%
2025-06-25	47.99	49.08	47.30	48.62	48.28	qfq	2,252,796	108,987,869	2.04%
2025-06-24	46.39	48.51	46.21	47.65	47.32	qfq	2,028,421	97,084,357	3.41%
2025-06-23	46.00	46.50	45.29	46.08	45.76	qfq	963,896	44,281,282	0.26%
2025-06-20	46.00	46.96	45.56	45.96	45.64	qfq	1,406,706	65,012,547	-0.43%
2025-06-19	47.80	49.33	45.80	46.16	45.84	qfq	2,497,109	117,441,129	-3.35%
2025-06-18	46.80	48.48	45.81	47.76	47.43	qfq	2,220,007	104,603,966	2.05%
2025-06-17	47.39	47.54	46.20	46.80	46.47	qfq	1,354,829	63,359,005	-0.99%
2025-06-16	47.47	48.18	47.02	47.27	46.94	qfq	1,353,554	64,180,261	-0.51%
2025-06-13	48.18	48.80	47.15	47.51	47.18	qfq	1,598,382	76,190,980	-2.40%
2025-06-12	48.31	49.55	48.31	48.68	48.34	qfq	1,146,117	55,902,376	-0.06%
2025-06-11	48.74	49.57	48.51	48.71	48.37	qfq	1,168,614	57,314,014	0.04%
2025-06-10	50.30	50.38	48.40	48.69	48.35	qfq	1,959,624	96,132,583	-3.22%
2025-06-09	51.25	51.99	50.08	50.31	49.96	qfq	1,978,506	100,691,765	-2.58%
2025-06-06	49.90	51.85	48.60	51.64	51.28	qfq	2,569,186	129,564,841	3.30%
2025-06-05	50.55	50.68	49.08	49.99	49.64	qfq	1,591,088	79,237,617	-0.12%
2025-06-04	49.94	50.33	48.90	50.05	49.70	qfq	1,955,805	97,238,282	0.34%
2025-06-03	46.26	51.48	46.26	49.88	49.53	qfq	3,803,684	187,357,975	7.85%
2025-05-30	47.00	47.81	46.15	46.25	45.93	qfq	1,901,754	88,900,844	-2.32%
2025-05-29	45.51	48.16	45.51	47.35	47.02	qfq	2,959,131	140,378,597	4.34%
2025-05-28	43.78	46.50	43.78	45.38	45.06	qfq	2,245,378	102,086,040	3.14%
2025-05-27	45.01	45.30	43.63	44.00	43.69	qfq	1,736,856	76,922,213	-2.24%
2025-05-26	45.25	46.00	44.50	45.01	44.70	qfq	2,910,658	131,513,863	-0.38%
2025-05-23	41.51	47.80	41.13	45.18	44.86	qfq	4,714,626	212,567,394	8.09%
2025-05-22	42.08	42.76	41.58	41.80	41.51	qfq	860,768	36,265,555	-0.95%
2025-05-21	43.20	43.35	42.03	42.20	41.91	qfq	1,124,619	47,700,852	-2.31%
2025-05-20	42.98	43.46	42.30	43.20	42.90	qfq	915,085	39,394,638	1.15%
2025-05-19	42.88	43.01	42.15	42.71	42.41	qfq	883,945	37,633,711	-0.72%
2025-05-16	42.87	43.69	42.51	43.02	42.72	qfq	1,017,892	43,974,950	-0.28%
2025-05-15	44.21	44.35	42.76	43.14	42.84	qfq	1,180,718	51,012,627	-2.73%
2025-05-14	44.58	45.50	43.93	44.35	44.04	qfq	1,107,703	49,321,572	-0.67%
2025-05-13	45.43	45.83	44.52	44.65	44.34	qfq	1,244,677	56,098,676	-0.62%
2025-05-12	44.80	45.30	44.68	44.93	44.62	qfq	1,230,556	55,314,087	2.21%
2025-05-09	45.01	45.33	43.44	43.96	43.65	qfq	1,280,409	56,333,483	-2.70%
2025-05-08	44.51	45.90	44.03	45.18	44.86	qfq	1,680,680	76,017,157	1.78%
2025-05-07	44.75	45.25	43.97	44.39	44.08	qfq	1,564,794	69,811,282	-0.27%
2025-05-06	43.82	44.66	43.17	44.51	44.20	qfq	2,492,417	109,740,369	3.73%
2025-04-30	41.10	43.20	41.10	42.91	42.61	qfq	1,865,016	79,648,046	3.82%
2025-04-29	40.65	41.55	40.18	41.33	41.04	qfq	1,251,037	51,545,020	1.03%
2025-04-28	40.10	41.27	40.10	40.91	40.62	qfq	2,091,972	85,237,331	-2.25%
2025-04-25	41.70	42.73	41.70	41.85	41.56	qfq	1,902,179	80,121,827	-0.26%
2025-04-24	43.33	43.59	41.77	41.96	41.67	qfq	2,733,155	116,155,356	-3.56%
2025-04-23	42.72	43.77	42.00	43.51	43.21	qfq	5,116,883	219,714,043	-1.63%
2025-04-22	41.90	44.58	41.90	44.23	43.92	qfq	3,326,918	144,601,076	4.81%
2025-04-21	40.70	42.57	40.00	42.20	41.91	qfq	2,683,032	111,348,376	3.69%
2025-04-18	39.67	41.08	39.10	40.70	40.42	qfq	2,075,241	83,527,272	2.47%
2025-04-17	38.88	40.47	38.81	39.72	39.44	qfq	1,368,416	54,695,476	1.85%
2025-04-16	39.95	40.20	38.18	39.00	38.73	qfq	1,348,846	52,851,424	-3.20%
2025-04-15	40.71	40.97	39.80	40.29	40.01	qfq	1,162,569	46,721,656	-0.62%
2025-04-14	41.30	41.64	40.24	40.54	40.26	qfq	1,639,748	67,294,846	0.47%
2025-04-11	38.61	41.15	38.40	40.35	40.07	qfq	2,360,401	94,800,024	2.15%
2025-04-10	38.89	40.88	38.89	39.50	39.22	qfq	2,745,844	109,819,449	4.22%
2025-04-09	36.50	38.48	34.22	37.90	37.64	qfq	3,146,995	115,638,742	1.07%
2025-04-08	37.25	38.98	36.30	37.50	37.24	qfq	2,898,321	109,108,380	0.81%
2025-04-07	41.87	41.87	36.43	37.20	36.94	qfq	4,026,362	157,491,213	-18.31%
2025-04-03	47.00	47.65	45.09	45.54	45.22	qfq	2,286,917	105,410,075	-4.27%
2025-04-02	47.03	48.18	47.03	47.57	47.24	qfq	1,083,028	51,706,442	0.49%
2025-04-01	47.89	48.28	47.22	47.34	47.01	qfq	1,352,678	64,667,310	-0.71%
2025-03-31	47.11	48.00	46.12	47.68	47.35	qfq	1,515,111	71,199,624	0.61%
2025-03-28	47.48	48.56	47.10	47.39	47.06	qfq	1,238,233	59,008,509	-0.25%
2025-03-27	47.40	49.00	46.63	47.51	47.18	qfq	1,804,521	86,211,858	-0.08%
2025-03-26	47.80	48.66	47.45	47.55	47.22	qfq	1,568,708	75,259,961	-0.50%
2025-03-25	48.20	48.78	47.19	47.79	47.46	qfq	1,705,574	81,614,634	-1.44%
2025-03-24	49.19	49.45	46.90	48.49	48.15	qfq	2,146,132	103,200,032	-1.06%
2025-03-21	50.39	50.84	48.86	49.01	48.67	qfq	2,826,208	140,234,685	-3.31%
2025-03-20	51.85	52.20	50.63	50.69	50.34	qfq	2,375,903	121,916,376	-2.63%
2025-03-19	53.03	53.46	51.80	52.06	51.70	qfq	1,959,516	102,402,255	-2.29%
2025-03-18	53.60	54.39	52.75	53.28	52.91	qfq	1,972,517	105,367,490	-0.06%
2025-03-17	53.60	53.96	52.70	53.31	52.94	qfq	1,877,348	100,081,694	-0.02%
2025-03-14	51.10	53.83	51.03	53.32	52.95	qfq	2,831,624	149,281,493	3.33%
2025-03-13	54.16	54.54	50.81	51.60	51.24	qfq	3,636,553	188,836,518	-5.01%
2025-03-12	55.40	55.50	54.27	54.32	53.94	qfq	2,910,127	159,628,343	-1.95%
2025-03-11	53.73	55.40	53.00	55.40	55.01	qfq	3,034,890	164,255,896	1.39%
2025-03-10	54.42	55.20	53.51	54.64	54.26	qfq	2,883,410	156,133,223	-0.29%
2025-03-07	55.50	57.36	53.99	54.80	54.42	qfq	5,312,752	295,714,653	-2.65%
2025-03-06	52.00	57.89	52.00	56.29	55.90	qfq	7,069,470	392,237,595	9.17%
2025-03-05	50.51	52.48	50.50	51.56	51.20	qfq	3,519,649	180,944,252	0.90%
2025-03-04	49.31	51.88	49.02	51.10	50.74	qfq	3,768,301	191,928,202	2.61%
2025-03-03	49.14	51.01	47.58	49.80	49.45	qfq	4,510,497	225,234,775	2.11%
2025-02-28	52.50	52.73	48.50	48.77	48.43	qfq	4,808,259	242,154,410	-8.46%
2025-02-27	52.90	53.79	50.73	53.28	52.91	qfq	6,666,271	348,310,910	-1.61%
2025-02-26	51.92	55.00	50.20	54.15	53.77	qfq	9,215,914	486,881,152	13.74%
2025-02-25	46.86	48.50	46.40	47.61	47.28	qfq	3,519,862	167,775,493	-0.73%
2025-02-24	50.05	50.05	47.00	47.96	47.63	qfq	5,686,367	273,359,557	-5.01%
2025-02-21	47.50	51.40	46.66	50.49	50.14	qfq	8,121,785	401,971,229	6.74%
2025-02-20	46.80	48.00	46.02	47.30	46.97	qfq	5,372,776	252,540,552	0.32%
2025-02-19	46.29	47.35	45.85	47.15	46.82	qfq	5,185,651	242,707,842	3.22%
2025-02-18	47.90	49.20	45.57	45.68	45.36	qfq	5,905,247	277,912,301	-4.93%
2025-02-17	49.80	50.14	47.00	48.05	47.71	qfq	7,094,818	340,350,452	-3.90%
2025-02-14	50.40	52.23	48.60	50.00	49.65	qfq	8,031,669	402,876,670	-1.92%
2025-02-13	53.40	53.40	49.67	50.98	50.62	qfq	8,396,458	433,284,784	-4.17%
2025-02-12	47.00	53.98	46.51	53.20	52.83	qfq	10,626,563	540,485,106	13.14%
2025-02-11	47.00	47.99	45.16	47.02	46.69	qfq	8,832,593	410,080,256	-2.65%
2025-02-10	44.40	48.50	44.40	48.30	47.96	qfq	11,420,284	531,126,648	6.20%
2025-02-07	41.40	48.11	40.25	45.48	45.16	qfq	12,062,048	535,239,014	13.44%
2025-02-06	36.50	40.97	36.29	40.09	39.81	qfq	7,258,279	282,076,285	15.10%
2025-02-05	35.00	35.48	34.20	34.83	34.59	qfq	1,626,985	56,532,459	0.23%
2025-01-27	35.22	35.56	34.66	34.75	34.51	qfq	1,446,541	50,687,783	-2.39%
2025-01-24	34.52	35.63	34.52	35.60	35.35	qfq	1,408,967	49,663,664	2.15%
2025-01-23	35.55	35.79	34.73	34.85	34.61	qfq	1,408,485	49,780,530	-0.94%
2025-01-22	35.15	35.30	34.70	35.18	34.93	qfq	1,339,812	46,981,718	0.17%
2025-01-21	34.15	35.39	34.02	35.12	34.87	qfq	2,020,881	70,341,032	2.72%
2025-01-20	33.96	34.24	33.43	34.19	33.95	qfq	1,219,861	41,403,214	1.97%
2025-01-17	33.03	33.98	32.66	33.53	33.30	qfq	1,215,793	40,479,801	1.61%
2025-01-16	32.69	33.50	32.36	33.00	32.77	qfq	1,216,460	40,131,498	0.98%
2025-01-15	32.58	33.90	32.40	32.68	32.45	qfq	1,701,462	56,035,458	0.40%
2025-01-14	30.98	32.64	30.77	32.55	32.32	qfq	1,721,061	54,921,746	6.20%
2025-01-13	30.57	30.95	29.85	30.65	30.44	qfq	1,299,167	39,594,032	-1.10%
2025-01-10	31.96	32.29	30.84	30.99	30.77	qfq	847,321	26,816,402	-3.46%
2025-01-09	31.31	32.87	31.22	32.10	31.88	qfq	1,255,845	40,571,590	1.36%
2025-01-08	31.25	32.50	30.00	31.67	31.45	qfq	1,449,046	45,236,514	1.31%
2025-01-07	30.12	31.26	30.12	31.26	31.04	qfq	1,015,026	31,216,044	3.20%
2025-01-06	30.76	30.92	29.83	30.29	30.08	qfq	973,245	29,583,334	-1.56%
2025-01-03	31.92	32.16	30.48	30.77	30.56	qfq	1,588,383	49,609,472	-3.63%
2025-01-02	33.01	33.39	31.40	31.93	31.71	qfq	1,491,939	48,516,370	-3.01%
2024-12-31	34.80	34.99	32.60	32.92	32.69	qfq	1,654,184	55,530,037	-5.32%
2024-12-30	35.19	35.51	34.04	34.77	34.53	qfq	1,101,556	38,430,147	-1.28%
2024-12-27	36.00	36.00	34.95	35.22	34.97	qfq	1,180,690	41,949,434	-1.65%
2024-12-26	34.59	36.20	34.56	35.81	35.56	qfq	1,699,521	60,657,131	3.26%
2024-12-25	34.98	35.68	34.36	34.68	34.44	qfq	1,671,254	58,390,716	-0.91%
2024-12-24	34.16	35.09	33.95	35.00	34.76	qfq	1,127,636	39,101,603	1.74%
2024-12-23	36.16	36.34	34.30	34.40	34.16	qfq	1,685,540	59,216,684	-3.91%
2024-12-20	34.00	36.28	34.00	35.80	35.55	qfq	1,541,239	54,615,855	4.53%
2024-12-19	33.14	34.33	32.95	34.25	34.01	qfq	1,150,511	38,962,998	2.33%
2024-12-18	33.50	33.85	32.78	33.47	33.24	qfq	1,064,491	35,530,029	0.21%
2024-12-17	34.92	35.24	33.22	33.40	33.17	qfq	1,285,249	43,676,207	-4.54%
2024-12-16	35.43	35.68	34.59	34.99	34.75	qfq	776,533	27,219,140	-1.30%
2024-12-13	36.43	36.68	35.36	35.45	35.20	qfq	1,235,881	44,330,566	-3.06%
2024-12-12	37.22	37.40	36.10	36.57	36.31	qfq	1,193,705	43,686,548	-1.06%
2024-12-11	36.14	37.00	35.86	36.96	36.70	qfq	1,455,018	53,163,692	1.96%
2024-12-10	36.50	36.88	36.25	36.25	36.00	qfq	1,858,860	67,971,433	1.80%
2024-12-09	35.35	35.97	35.15	35.61	35.36	qfq	881,657	31,354,905	0.08%
2024-12-06	35.76	36.05	35.11	35.58	35.33	qfq	1,130,214	40,251,533	-0.34%
2024-12-05	35.02	36.08	34.95	35.70	35.45	qfq	766,661	27,407,749	1.13%
2024-12-04	36.00	36.27	34.92	35.30	35.05	qfq	987,045	35,221,289	-1.81%
2024-12-03	35.87	36.57	35.73	35.95	35.70	qfq	1,183,396	42,732,089	0.08%
2024-12-02	35.17	36.23	35.07	35.92	35.67	qfq	1,151,257	41,238,036	2.05%
2024-11-29	34.61	35.51	34.16	35.20	34.95	qfq	1,148,104	40,187,167	1.65%
2024-11-28	35.29	35.29	34.43	34.63	34.39	qfq	857,407	29,889,609	-1.23%
2024-11-27	34.00	35.08	32.81	35.06	34.82	qfq	1,256,253	42,969,122	3.36%
2024-11-26	33.69	34.74	33.69	33.92	33.68	qfq	1,070,480	36,701,930	-0.21%
2024-11-25	33.87	34.08	33.21	33.99	33.75	qfq	859,334	28,888,900	1.58%
2024-11-22	35.01	35.40	33.33	33.46	33.23	qfq	1,048,096	36,148,655	-5.13%
2024-11-21	35.00	35.75	34.72	35.27	35.02	qfq	1,327,370	46,789,021	0.60%
2024-11-20	34.97	35.42	34.53	35.06	34.82	qfq	1,569,503	55,013,091	0.26%
2024-11-19	33.60	35.00	33.50	34.97	34.73	qfq	1,263,579	43,223,778	4.83%
2024-11-18	35.01	35.30	33.25	33.36	33.13	qfq	1,920,403	65,542,696	-4.49%
2024-11-15	36.96	37.52	34.78	34.93	34.69	qfq	2,447,405	87,868,129	-5.62%
2024-11-14	37.61	38.33	36.83	37.01	36.75	qfq	1,762,060	66,223,670	-1.88%
2024-11-13	36.40	37.72	36.20	37.72	37.46	qfq	1,576,958	58,311,934	2.08%
2024-11-12	37.55	37.61	36.56	36.95	36.69	qfq	1,834,663	67,731,891	-1.26%
2024-11-11	35.61	37.54	35.20	37.42	37.16	qfq	2,365,916	86,934,207	4.96%
2024-11-08	35.80	36.87	35.45	35.65	35.40	qfq	2,204,515	79,805,725	0.20%
2024-11-07	34.81	35.66	34.00	35.58	35.33	qfq	1,622,516	57,384,707	1.14%
2024-11-06	35.27	36.14	34.55	35.18	34.93	qfq	1,957,122	69,242,895	-0.37%
2024-11-05	34.19	35.51	33.90	35.31	35.06	qfq	1,972,939	68,946,406	3.25%
2024-11-04	32.90	34.29	32.80	34.20	33.96	qfq	1,322,325	44,552,852	3.95%
2024-11-01	34.05	34.05	32.77	32.90	32.67	qfq	1,329,336	44,219,772	-3.21%
2024-10-31	33.18	34.47	32.88	33.99	33.75	qfq	1,677,324	56,773,854	2.38%
2024-10-30	33.62	33.97	32.58	33.20	32.97	qfq	1,527,471	50,844,553	-2.01%
2024-10-29	34.56	34.69	33.72	33.88	33.64	qfq	1,918,449	65,409,002	-2.02%
2024-10-28	34.34	34.69	33.55	34.58	34.34	qfq	2,465,630	84,445,579	1.23%
2024-10-25	33.21	34.17	32.87	34.16	33.92	qfq	3,623,774	121,422,596	4.66%
2024-10-24	32.76	32.80	32.04	32.64	32.41	qfq	1,360,170	44,049,071	-0.70%
2024-10-23	32.07	33.05	31.88	32.87	32.64	qfq	2,211,920	71,999,195	-1.14%
2024-10-22	33.56	33.59	32.45	33.25	33.02	qfq	1,784,109	58,854,312	-0.92%
2024-10-21	32.30	34.48	31.80	33.56	33.33	qfq	3,265,207	108,406,324	4.88%
2024-10-18	30.21	32.98	30.21	32.00	31.78	qfq	2,064,932	65,075,273	5.37%
2024-10-17	29.98	31.35	29.98	30.37	30.16	qfq	1,755,851	53,830,352	2.26%
2024-10-16	29.75	30.36	29.35	29.70	29.49	qfq	1,325,565	39,556,944	-1.07%
2024-10-15	30.58	31.53	30.02	30.02	29.81	qfq	1,426,785	43,917,652	-2.91%
2024-10-14	29.80	31.13	29.33	30.92	30.70	qfq	1,755,428	53,141,965	3.17%
2024-10-11	32.17	32.17	29.51	29.97	29.76	qfq	2,227,819	67,810,738	-6.34%
2024-10-10	32.95	33.04	31.58	32.00	31.78	qfq	2,499,645	80,875,375	-0.65%
2024-10-09	34.70	35.52	32.09	32.21	31.99	qfq	4,017,950	135,906,835	-11.68%
2024-10-08	37.66	37.66	33.50	36.47	36.22	qfq	5,079,685	180,615,017	15.63%
2024-09-30	28.12	32.00	28.12	31.54	31.32	qfq	3,938,134	118,149,281	16.17%
2024-09-27	26.00	27.19	25.65	27.15	26.96	qfq	1,143,110	30,020,302	6.60%
2024-09-26	24.60	25.47	24.47	25.47	25.29	qfq	1,387,742	34,576,608	3.03%
2024-09-25	25.00	25.38	24.66	24.72	24.55	qfq	1,901,012	47,503,448	0.49%
2024-09-24	23.82	24.66	23.38	24.60	24.43	qfq	1,621,145	38,980,956	3.23%
2024-09-23	23.30	24.02	23.09	23.83	23.66	qfq	1,427,589	33,944,035	2.10%
2024-09-20	23.45	23.79	23.22	23.34	23.18	qfq	1,346,743	31,612,824	0.17%
2024-09-19	22.49	23.35	22.44	23.30	23.14	qfq	1,654,121	38,068,420	4.25%
2024-09-18	23.10	23.19	22.11	22.35	22.19	qfq	1,847,705	41,658,443	-6.41%
2024-09-13	24.42	24.67	23.81	23.88	23.71	qfq	1,141,084	27,686,330	-2.21%
2024-09-12	24.80	25.05	24.36	24.42	24.25	qfq	1,069,532	26,419,341	-0.97%
2024-09-11	24.50	24.81	24.42	24.66	24.49	qfq	1,042,887	25,653,688	0.00%
2024-09-10	23.94	24.76	23.46	24.66	24.49	qfq	1,688,354	40,726,193	3.27%
2024-09-09	24.11	24.30	23.77	23.88	23.71	qfq	975,951	23,400,947	-1.69%
2024-09-06	25.00	25.00	24.16	24.29	24.12	qfq	1,229,207	30,085,100	-2.45%
2024-09-05	24.35	25.07	24.34	24.90	24.73	qfq	1,590,502	39,360,333	2.34%
2024-09-04	24.50	24.68	24.13	24.33	24.16	qfq	1,381,926	33,667,109	-1.70%
2024-09-03	24.22	25.07	24.21	24.75	24.58	qfq	1,524,487	37,580,098	2.27%
2024-09-02	25.12	25.12	24.20	24.20	24.03	qfq	1,813,257	44,642,174	-3.20%
2024-08-30	24.34	25.41	24.28	25.00	24.83	qfq	2,085,220	52,210,237	2.63%
2024-08-29	23.32	24.61	23.13	24.36	24.19	qfq	1,881,793	45,205,229	3.48%
2024-08-28	23.22	23.74	23.12	23.54	23.38	qfq	1,384,296	32,421,573	0.94%
2024-08-27	23.94	24.25	23.25	23.32	23.16	qfq	2,159,815	51,082,196	-2.91%
2024-08-26	24.60	24.70	23.71	24.02	23.85	qfq	2,487,407	59,687,951	-1.84%
2024-08-23	23.75	24.99	23.51	24.47	24.30	qfq	3,623,829	88,605,705	6.39%
2024-08-22	22.98	23.32	22.88	23.00	22.84	qfq	990,474	22,867,306	0.74%
2024-08-21	22.92	23.27	22.69	22.83	22.67	qfq	680,693	15,657,704	-0.61%
2024-08-20	23.53	23.67	22.82	22.97	22.81	qfq	843,593	19,540,380	-2.38%
2024-08-19	23.53	24.00	23.45	23.53	23.37	qfq	891,058	21,044,031	-0.93%
2024-08-16	23.60	24.05	23.50	23.75	23.58	qfq	1,062,740	25,312,934	0.89%
2024-08-15	23.53	24.16	23.28	23.54	23.38	qfq	1,314,805	31,105,906	-0.97%
2024-08-14	24.02	24.38	23.64	23.77	23.60	qfq	1,138,801	27,256,516	-0.04%
2024-08-13	23.68	23.79	23.25	23.78	23.61	qfq	849,495	19,993,238	1.19%
2024-08-12	23.98	23.98	23.36	23.50	23.34	qfq	991,633	23,422,043	-1.51%
2024-08-09	24.20	24.48	23.86	23.86	23.69	qfq	689,970	16,642,067	-0.67%
2024-08-08	24.66	24.66	23.62	24.02	23.85	qfq	698,945	16,749,002	-1.36%
2024-08-07	23.99	24.66	23.72	24.35	24.18	qfq	1,026,579	24,988,290	2.18%
2024-08-06	23.57	23.93	23.44	23.83	23.66	qfq	872,606	20,666,319	2.36%
2024-08-05	23.95	24.54	23.11	23.28	23.12	qfq	1,644,951	39,065,776	-3.80%
2024-08-02	25.49	25.64	24.20	24.20	24.03	qfq	1,615,046	40,174,865	-5.14%
2024-08-01	26.24	26.62	25.40	25.51	25.33	qfq	1,609,877	41,680,453	-2.82%
2024-07-31	25.30	26.36	25.08	26.25	26.07	qfq	1,324,032	34,372,355	4.37%
2024-07-30	25.40	25.61	25.06	25.15	24.97	qfq	855,185	21,646,643	-0.98%
2024-07-29	25.60	25.69	25.03	25.40	25.22	qfq	868,510	21,994,856	0.16%
2024-07-26	25.06	25.50	24.90	25.36	25.18	qfq	1,012,124	25,542,297	1.85%
2024-07-25	24.92	25.57	24.66	24.90	24.73	qfq	1,191,103	29,835,289	-0.48%
2024-07-24	26.07	26.07	25.00	25.02	24.85	qfq	1,159,091	29,316,580	-2.49%
2024-07-23	27.27	27.49	25.66	25.66	25.48	qfq	1,084,192	28,539,892	-6.14%
2024-07-22	26.95	27.66	26.95	27.34	27.15	qfq	1,280,656	35,104,767	1.45%
2024-07-19	26.03	27.29	25.99	26.95	26.76	qfq	1,376,857	37,036,516	2.78%
2024-07-18	26.96	27.00	25.70	26.22	26.04	qfq	1,724,399	45,194,487	-3.57%
2024-07-17	27.80	28.16	27.01	27.19	27.00	qfq	1,093,888	29,883,067	-2.72%
2024-07-16	28.57	28.73	27.55	27.95	27.75	qfq	1,441,745	40,234,104	-2.27%
2024-07-15	29.19	29.77	28.38	28.60	28.40	qfq	840,335	24,252,562	-2.99%
2024-07-12	29.44	29.78	29.09	29.48	29.27	qfq	884,607	26,074,550	0.00%
2024-07-11	29.01	29.78	28.91	29.48	29.27	qfq	887,298	26,100,803	3.15%
2024-07-10	28.19	29.09	27.90	28.58	28.38	qfq	915,059	26,259,282	1.64%
2024-07-09	27.27	28.28	26.57	28.12	27.92	qfq	1,111,194	30,777,692	4.26%
2024-07-08	27.84	28.20	26.88	26.97	26.78	qfq	898,431	24,544,639	-4.09%
2024-07-05	28.03	28.49	27.40	28.12	27.92	qfq	832,529	23,283,383	0.32%
2024-07-04	29.21	29.46	27.81	28.03	27.83	qfq	842,502	24,017,464	-2.81%
2024-07-03	29.88	29.88	28.77	28.84	28.64	qfq	918,326	26,781,362	-2.44%
2024-07-02	29.71	30.20	29.41	29.56	29.35	qfq	926,272	27,560,491	-1.40%
2024-07-01	30.86	31.58	29.18	29.98	29.77	qfq	1,714,390	51,582,469	-1.15%
2024-06-28	29.97	30.97	29.59	30.33	30.12	qfq	898,054	27,351,848	1.64%
2024-06-27	30.62	31.28	29.71	29.84	29.63	qfq	970,807	29,519,947	-2.58%
2024-06-26	29.87	30.84	29.50	30.63	30.42	qfq	1,353,634	40,996,269	3.10%
2024-06-25	29.77	30.63	29.30	29.71	29.50	qfq	1,172,840	34,965,515	-2.27%
2024-06-24	32.01	32.43	30.30	30.40	30.19	qfq	1,729,911	53,768,312	-6.26%
2024-06-21	33.01	33.25	32.08	32.43	32.20	qfq	2,109,707	68,868,048	-2.44%
2024-06-20	33.44	35.00	33.19	33.24	33.01	qfq	3,028,590	103,055,873	-0.63%
2024-06-19	32.94	33.95	32.68	33.45	33.22	qfq	2,384,545	79,513,940	4.92%
2024-06-18	31.47	31.99	31.01	31.88	31.66	qfq	731,972	23,103,490	1.89%
2024-06-17	31.28	31.88	30.83	31.29	31.07	qfq	849,499	26,729,264	0.13%
2024-06-14	31.50	31.78	31.06	31.25	31.03	qfq	658,589	20,598,792	-1.20%
2024-06-13	30.59	31.89	30.50	31.63	31.41	qfq	901,009	28,254,485	3.40%
2024-06-12	30.50	31.05	30.29	30.59	30.38	qfq	631,211	19,332,094	0.43%
2024-06-11	29.56	30.62	28.90	30.46	30.25	qfq	684,293	20,487,469	3.04%
2024-06-07	29.75	30.52	29.36	29.56	29.35	qfq	1,082,455	32,358,057	-0.14%
2024-06-06	31.06	31.10	29.26	29.60	29.39	qfq	1,051,924	31,281,618	-4.02%
2024-06-05	30.89	31.50	30.71	30.84	30.62	qfq	670,424	20,844,073	-1.31%
2024-06-04	32.20	32.20	30.37	31.25	31.03	qfq	980,411	30,339,845	-2.37%
2024-06-03	33.27	33.37	31.00	32.01	31.79	qfq	1,105,199	35,628,540	-3.44%
2024-05-31	32.56	33.49	32.56	33.15	32.75	qfq	671,625	22,238,126	1.28%
2024-05-30	32.71	33.24	32.36	32.73	32.33	qfq	528,051	17,347,347	-0.76%
2024-05-29	33.40	33.40	32.80	32.98	32.58	qfq	649,319	21,404,862	0.00%
2024-05-28	33.33	33.86	32.60	32.98	32.58	qfq	455,026	15,142,413	-1.05%
2024-05-27	32.75	33.43	32.55	33.33	32.93	qfq	669,538	22,110,670	1.18%
2024-05-24	33.50	34.70	32.82	32.94	32.54	qfq	745,901	25,135,853	-0.48%
2024-05-23	33.98	34.18	33.03	33.10	32.70	qfq	589,737	19,743,082	-2.65%
2024-05-22	33.80	34.31	33.79	34.00	33.59	qfq	446,076	15,184,768	0.32%
2024-05-21	34.39	34.66	33.76	33.89	33.48	qfq	446,898	15,186,158	-1.60%
2024-05-20	33.89	35.16	33.71	34.44	34.02	qfq	899,178	31,055,131	0.82%
2024-05-17	33.80	34.20	33.07	34.16	33.75	qfq	568,102	19,235,154	0.62%
2024-05-16	33.65	34.38	33.49	33.95	33.54	qfq	757,012	25,771,206	1.37%
2024-05-15	33.50	33.93	32.98	33.49	33.09	qfq	565,303	18,943,145	-0.30%
2024-05-14	33.38	34.10	33.21	33.59	33.18	qfq	756,509	25,367,371	0.90%
2024-05-13	33.98	34.11	33.01	33.29	32.89	qfq	792,418	26,573,882	-2.09%
2024-05-10	35.39	35.67	33.76	34.00	33.59	qfq	1,004,709	34,497,695	-3.95%
2024-05-09	36.06	36.16	35.12	35.40	34.97	qfq	946,328	33,598,990	-1.45%
2024-05-08	36.48	36.48	35.70	35.92	35.49	qfq	508,779	18,334,344	-1.86%
2024-05-07	35.71	36.72	35.49	36.60	36.16	qfq	925,091	33,505,468	2.46%
2024-05-06	35.66	36.00	34.71	35.72	35.29	qfq	1,186,125	42,233,092	3.39%
2024-04-30	35.06	35.32	33.83	34.55	34.13	qfq	1,069,873	36,787,219	-1.20%
2024-04-29	33.80	34.97	33.80	34.97	34.55	qfq	748,032	25,903,860	3.46%
2024-04-26	33.11	34.20	33.06	33.80	33.39	qfq	924,528	31,259,273	0.90%
2024-04-25	33.31	33.86	33.01	33.50	33.10	qfq	658,772	22,106,194	0.78%
2024-04-24	32.71	33.29	32.28	33.24	32.84	qfq	606,093	20,033,719	1.59%
2024-04-23	32.48	32.95	32.01	32.72	32.32	qfq	972,221	31,618,997	1.52%
2024-04-22	31.02	33.10	30.15	32.23	31.84	qfq	1,475,475	46,938,549	1.35%
2024-04-19	32.51	32.69	30.02	31.80	31.42	qfq	2,075,244	64,452,256	-1.12%
2024-04-18	30.82	32.16	30.30	32.16	31.77	qfq	1,085,088	34,029,654	4.42%
2024-04-17	28.59	30.90	28.30	30.80	30.43	qfq	1,174,342	35,424,480	10.12%
2024-04-16	30.34	30.70	27.87	27.97	27.63	qfq	2,198,164	62,734,675	-9.04%
2024-04-15	32.57	32.99	29.80	30.75	30.38	qfq	1,736,070	53,663,195	-6.65%
2024-04-12	32.56	33.19	32.18	32.94	32.54	qfq	817,116	26,717,446	1.64%
2024-04-11	32.52	33.10	32.21	32.41	32.02	qfq	693,056	22,603,212	-1.55%
2024-04-10	33.32	33.64	32.65	32.92	32.52	qfq	575,194	18,978,371	-2.23%
2024-04-09	32.70	33.89	32.15	33.67	33.26	qfq	1,087,379	35,929,611	3.35%
2024-04-08	35.76	35.76	32.43	32.58	32.19	qfq	1,807,431	60,454,001	-8.89%
2024-04-03	35.59	35.86	35.21	35.76	35.33	qfq	714,011	25,415,686	0.31%
2024-04-02	36.03	36.22	35.05	35.65	35.22	qfq	726,637	25,893,670	-0.75%
2024-04-01	35.29	36.11	35.13	35.92	35.49	qfq	1,242,776	44,401,723	2.60%
2024-03-29	34.35	35.03	33.19	35.01	34.59	qfq	1,310,165	44,841,643	2.94%
2024-03-28	32.07	34.94	32.07	34.01	33.60	qfq	1,346,690	45,484,520	4.87%
2024-03-27	33.90	34.20	32.30	32.43	32.04	qfq	846,274	27,949,190	-4.34%
2024-03-26	34.88	35.27	33.30	33.90	33.49	qfq	917,428	31,290,440	-2.53%
2024-03-25	36.00	36.34	34.36	34.78	34.36	qfq	999,171	35,550,817	-3.39%
2024-03-22	37.10	37.56	35.84	36.00	35.57	qfq	1,388,621	50,461,994	-3.36%
2024-03-21	37.30	37.90	36.80	37.25	36.80	qfq	847,073	31,695,476	0.81%
2024-03-20	37.52	37.67	36.50	36.95	36.50	qfq	795,581	29,364,152	-1.20%
2024-03-19	36.95	37.81	36.54	37.40	36.95	qfq	1,166,305	43,527,648	1.36%
2024-03-18	35.66	37.16	35.66	36.90	36.45	qfq	1,196,791	43,781,176	3.86%
2024-03-15	34.99	35.56	34.25	35.53	35.10	qfq	714,870	25,092,400	1.51%
2024-03-14	36.36	36.36	34.51	35.00	34.58	qfq	1,079,575	38,087,415	-3.93%
2024-03-13	35.50	36.95	35.33	36.43	35.99	qfq	1,260,778	45,510,598	2.91%
2024-03-12	34.80	35.51	34.54	35.40	34.97	qfq	1,016,735	35,748,650	2.61%
2024-03-11	34.24	34.50	33.84	34.50	34.08	qfq	832,305	28,571,906	0.76%
2024-03-08	34.25	34.47	33.77	34.24	33.83	qfq	646,652	22,107,786	1.00%
2024-03-07	34.02	35.14	33.70	33.90	33.49	qfq	974,251	33,514,374	-1.80%
2024-03-06	34.02	34.97	33.90	34.52	34.10	qfq	753,686	25,951,350	0.67%
2024-03-05	35.00	35.99	34.20	34.29	33.88	qfq	1,277,456	44,926,531	-2.14%
2024-03-04	34.95	35.28	33.95	35.04	34.62	qfq	1,291,101	44,788,753	0.40%
2024-03-01	34.81	35.59	34.30	34.90	34.48	qfq	1,338,864	46,710,187	0.26%
2024-02-29	33.73	34.83	33.10	34.81	34.39	qfq	1,484,935	50,738,452	2.23%
2024-02-28	36.01	36.60	33.83	34.05	33.64	qfq	2,403,786	83,821,207	-5.05%
2024-02-27	34.68	35.93	34.20	35.86	35.43	qfq	1,413,531	49,507,116	2.22%
2024-02-26	32.50	36.36	32.50	35.08	34.66	qfq	2,397,359	83,009,829	9.63%
2024-02-23	31.30	32.10	30.76	32.00	31.61	qfq	1,524,006	47,903,475	2.63%
2024-02-22	30.00	31.25	29.62	31.18	30.80	qfq	1,057,891	32,646,939	2.94%
2024-02-21	29.88	31.32	29.28	30.29	29.92	qfq	1,212,065	36,997,539	0.97%
2024-02-20	30.12	30.28	29.00	30.00	29.64	qfq	1,456,670	43,077,298	-0.99%
2024-02-19	30.60	31.30	28.71	30.30	29.93	qfq	2,070,484	62,315,397	3.77%
2024-02-08	24.20	29.20	24.20	29.20	28.85	qfq	2,278,057	62,431,752	20.02%
2024-02-07	24.27	25.84	23.76	24.33	24.04	qfq	2,012,129	49,661,471	0.75%
2024-02-06	22.66	25.09	21.44	24.15	23.86	qfq	2,104,448	48,759,048	5.92%
2024-02-05	27.70	28.00	22.80	22.80	22.52	qfq	2,423,000	58,515,140	-17.69%
2024-02-02	29.23	30.39	26.54	27.70	27.37	qfq	1,078,329	30,488,924	-5.62%
2024-02-01	29.62	30.09	28.51	29.35	29.00	qfq	1,062,419	31,142,740	-0.94%
2024-01-31	32.19	32.19	29.56	29.63	29.27	qfq	1,181,675	35,927,020	-7.00%
2024-01-30	32.11	33.42	31.55	31.86	31.48	qfq	974,652	31,783,380	-2.06%
2024-01-29	33.70	34.12	32.53	32.53	32.14	qfq	1,086,778	36,009,319	-2.90%
2024-01-26	35.70	35.70	33.46	33.50	33.10	qfq	1,291,960	44,202,954	-5.15%
2024-01-25	33.27	35.48	33.01	35.32	34.89	qfq	1,051,361	36,055,315	6.07%
2024-01-24	34.60	34.68	31.81	33.30	32.90	qfq	1,084,716	35,800,066	-3.65%
2024-01-23	34.41	34.89	33.60	34.56	34.14	qfq	955,573	32,685,660	0.44%
2024-01-22	38.33	38.55	34.23	34.41	33.99	qfq	1,324,380	47,832,038	-10.30%
2024-01-19	39.50	40.10	38.24	38.36	37.90	qfq	955,788	37,390,619	-3.91%
2024-01-18	38.89	39.99	37.47	39.92	39.44	qfq	1,141,087	44,007,564	2.62%
2024-01-17	38.90	39.32	38.63	38.90	38.43	qfq	710,294	27,675,787	-0.84%
2024-01-16	38.92	39.23	37.72	39.23	38.76	qfq	1,048,569	40,094,157	1.63%
2024-01-15	37.85	38.82	37.61	38.60	38.13	qfq	842,645	32,164,283	0.92%
2024-01-12	38.18	38.38	37.56	38.25	37.79	qfq	1,049,130	39,811,604	-1.16%
2024-01-11	38.34	38.70	37.06	38.70	38.23	qfq	1,488,204	56,250,471	0.91%
2024-01-10	38.70	38.70	37.38	38.35	37.89	qfq	820,782	31,083,900	-1.19%
2024-01-09	38.68	39.49	37.51	38.81	38.34	qfq	730,691	28,403,613	0.34%
2024-01-08	38.85	39.48	38.48	38.68	38.21	qfq	797,485	31,157,878	-0.44%
2024-01-05	40.15	40.31	38.61	38.85	38.38	qfq	810,375	31,824,230	-2.88%
2024-01-04	40.16	40.16	39.20	40.00	39.52	qfq	832,282	32,922,099	-0.32%
2024-01-03	40.01	40.40	39.58	40.13	39.65	qfq	720,293	28,800,410	-0.91%
2024-01-02	40.28	41.14	39.92	40.50	40.01	qfq	1,285,449	51,906,297	-0.20%
2023-12-29	38.62	40.65	38.61	40.58	40.09	qfq	1,119,350	44,570,567	4.80%
2023-12-28	38.00	39.17	37.52	38.72	38.25	qfq	711,774	27,342,043	1.76%
2023-12-27	37.46	38.44	37.46	38.05	37.59	qfq	577,759	21,994,256	0.08%
2023-12-26	38.25	38.58	37.67	38.02	37.56	qfq	823,664	31,274,259	0.16%
2023-12-25	36.72	38.66	36.72	37.96	37.50	qfq	894,079	34,063,742	0.24%
2023-12-22	38.70	38.77	37.64	37.87	37.41	qfq	532,915	20,284,114	-1.07%
2023-12-21	38.78	39.30	36.88	38.28	37.82	qfq	934,608	35,474,813	-1.29%
2023-12-20	38.98	39.40	38.36	38.78	38.31	qfq	957,026	37,324,394	-0.33%
2023-12-19	38.47	39.14	38.18	38.91	38.44	qfq	633,678	24,555,932	1.33%
2023-12-18	39.83	39.83	38.30	38.40	37.94	qfq	1,020,152	39,728,353	-3.47%
2023-12-15	39.20	40.28	39.20	39.78	39.30	qfq	602,359	24,031,633	-0.33%
2023-12-14	40.41	40.80	39.80	39.91	39.43	qfq	604,947	24,361,233	-0.62%
2023-12-13	40.51	40.84	40.13	40.16	39.68	qfq	618,877	24,982,306	-1.57%
2023-12-12	40.77	41.60	40.42	40.80	40.31	qfq	1,023,747	41,716,780	0.10%
2023-12-11	39.95	40.80	39.53	40.76	40.27	qfq	1,133,774	45,703,809	2.05%
2023-12-08	40.17	40.80	39.83	39.94	39.46	qfq	1,081,801	43,569,793	-0.57%
2023-12-07	39.46	40.46	38.92	40.17	39.68	qfq	1,250,830	49,855,857	1.80%
2023-12-06	38.80	39.84	38.49	39.46	38.98	qfq	1,253,971	49,485,648	2.23%
2023-12-05	39.95	40.28	38.60	38.60	38.13	qfq	832,905	32,613,711	-3.48%
2023-12-04	40.31	40.84	39.92	39.99	39.51	qfq	929,357	37,465,861	-1.38%
2023-12-01	39.61	40.80	39.12	40.55	40.06	qfq	1,010,373	40,478,719	2.42%
2023-11-30	40.11	40.20	39.00	39.59	39.11	qfq	784,498	31,010,326	-0.90%
2023-11-29	40.10	40.54	39.82	39.95	39.47	qfq	667,955	26,821,039	-0.40%
2023-11-28	39.88	40.66	39.62	40.11	39.63	qfq	849,902	34,132,546	0.78%
2023-11-27	39.79	40.29	39.22	39.80	39.32	qfq	911,944	36,285,213	0.53%
2023-11-24	40.58	40.88	39.23	39.59	39.11	qfq	1,208,729	47,962,475	-2.49%
2023-11-23	39.62	40.99	39.59	40.60	40.11	qfq	897,749	36,204,653	0.17%
2023-11-22	40.73	41.33	40.31	40.53	40.04	qfq	979,080	39,855,308	-0.98%
2023-11-21	42.04	42.04	40.76	40.93	40.44	qfq	1,314,370	54,312,804	-1.73%
2023-11-20	41.32	42.10	40.82	41.65	41.15	qfq	1,440,062	59,508,275	0.31%
2023-11-17	40.54	41.70	40.40	41.52	41.02	qfq	1,344,461	55,361,347	2.14%
2023-11-16	40.55	41.25	40.18	40.65	40.16	qfq	1,189,136	48,562,239	0.20%
2023-11-15	40.40	40.78	39.80	40.57	40.08	qfq	1,194,147	48,234,418	1.53%
2023-11-14	39.86	40.40	39.40	39.96	39.48	qfq	956,314	38,232,248	0.25%
2023-11-13	38.90	40.07	38.71	39.86	39.38	qfq	1,149,855	45,598,758	2.26%
2023-11-10	38.97	39.52	38.61	38.98	38.51	qfq	705,063	27,411,557	-0.71%
2023-11-09	39.02	39.88	38.76	39.26	38.79	qfq	912,010	35,780,111	-0.23%
2023-11-08	39.33	39.78	38.93	39.35	38.87	qfq	888,839	34,957,042	-0.63%
2023-11-07	39.40	39.73	38.85	39.60	39.12	qfq	1,159,583	45,633,715	0.87%
2023-11-06	37.73	39.45	37.00	39.26	38.79	qfq	1,541,758	59,882,924	3.97%
2023-11-03	36.12	38.03	36.12	37.76	37.30	qfq	1,112,792	41,826,339	4.02%
2023-11-02	37.58	37.95	36.28	36.30	35.86	qfq	979,894	36,233,224	-3.41%
2023-11-01	38.36	38.78	37.19	37.58	37.13	qfq	1,410,940	53,222,263	-2.08%
2023-10-31	38.84	38.99	37.78	38.38	37.92	qfq	1,411,348	54,058,941	-0.16%
2023-10-30	37.23	38.53	36.58	38.44	37.98	qfq	1,863,891	70,117,523	2.48%
2023-10-27	37.76	37.81	35.90	37.51	37.06	qfq	2,340,282	86,078,052	-1.65%
2023-10-26	35.63	38.38	35.33	38.14	37.68	qfq	2,357,024	87,925,255	5.45%
2023-10-25	35.30	36.43	35.01	36.17	35.73	qfq	1,168,418	42,002,889	1.94%
2023-10-24	34.61	35.77	33.93	35.48	35.05	qfq	1,616,544	56,816,442	3.89%
2023-10-23	36.77	36.85	33.72	34.15	33.74	qfq	2,025,118	70,331,855	-7.10%
2023-10-20	38.26	38.63	36.66	36.76	36.32	qfq	1,052,911	39,521,498	-3.97%
2023-10-19	37.87	39.41	37.79	38.28	37.82	qfq	765,842	29,627,093	0.34%
2023-10-18	39.65	39.70	38.00	38.15	37.69	qfq	783,321	30,046,515	-2.73%
2023-10-17	39.50	39.66	38.28	39.22	38.75	qfq	830,980	32,503,722	-0.68%
2023-10-16	40.00	40.00	38.89	39.49	39.01	qfq	1,059,461	41,741,118	-0.40%
2023-10-13	40.10	40.18	39.28	39.65	39.17	qfq	882,507	34,917,894	-1.12%
2023-10-12	40.50	40.54	39.66	40.10	39.62	qfq	951,473	38,093,428	-0.99%
2023-10-11	39.62	41.00	39.30	40.50	40.01	qfq	1,349,244	54,407,054	2.53%
2023-10-10	39.43	39.87	39.20	39.50	39.02	qfq	917,896	36,250,089	-0.10%
2023-10-09	40.25	40.50	38.82	39.54	39.06	qfq	1,315,763	51,946,286	-1.45%
2023-09-28	39.57	40.51	39.40	40.12	39.64	qfq	1,103,205	44,151,472	1.83%
2023-09-27	39.88	40.06	38.51	39.40	38.92	qfq	1,582,408	61,945,765	-0.68%
2023-09-26	38.42	40.18	38.40	39.67	39.19	qfq	1,677,077	66,408,737	2.01%
2023-09-25	38.97	39.53	38.34	38.89	38.42	qfq	1,545,104	59,905,619	-0.82%
2023-09-22	36.43	39.22	36.31	39.21	38.74	qfq	1,339,569	51,097,744	7.04%
2023-09-21	36.65	37.51	36.42	36.63	36.19	qfq	908,532	33,519,540	-0.76%
2023-09-20	37.08	37.90	36.72	36.91	36.46	qfq	957,851	35,754,215	-1.07%
2023-09-19	37.71	38.37	36.57	37.31	36.86	qfq	1,402,537	51,995,459	-1.40%
2023-09-18	38.67	38.83	37.62	37.84	37.38	qfq	1,324,758	50,448,181	-2.20%
2023-09-15	39.70	40.18	38.16	38.69	38.22	qfq	1,389,715	53,786,515	-2.94%
2023-09-14	40.70	40.70	39.18	39.86	39.38	qfq	1,585,742	63,143,274	-1.46%
2023-09-13	40.60	41.44	40.01	40.45	39.96	qfq	1,209,457	49,096,313	-0.37%
2023-09-12	40.35	41.08	40.10	40.60	40.11	qfq	810,749	32,932,946	0.50%
2023-09-11	39.80	40.83	39.43	40.40	39.91	qfq	1,291,327	51,859,720	2.75%
2023-09-08	37.98	39.84	37.94	39.32	38.85	qfq	1,080,465	42,159,014	2.77%
2023-09-07	38.79	39.30	38.26	38.26	37.80	qfq	1,014,511	39,309,441	-1.85%
2023-09-06	38.34	39.17	37.80	38.98	38.51	qfq	971,063	37,529,885	1.09%
2023-09-05	38.77	39.17	38.20	38.56	38.09	qfq	876,608	33,867,036	-0.59%
2023-09-04	38.21	39.30	37.65	38.79	38.32	qfq	1,458,930	56,076,010	0.28%
2023-09-01	40.47	40.73	38.34	38.68	38.21	qfq	1,597,170	62,448,172	-4.38%
2023-08-31	40.15	41.00	39.82	40.45	39.96	qfq	1,064,461	42,946,223	0.10%
2023-08-30	39.50	41.23	39.50	40.41	39.92	qfq	1,270,822	51,574,545	1.28%
2023-08-29	36.21	40.18	36.21	39.90	39.42	qfq	1,858,728	71,630,591	6.97%
2023-08-28	39.97	40.05	36.74	37.30	36.85	qfq	1,161,185	44,263,065	-1.19%
2023-08-25	38.37	39.40	36.84	37.75	37.29	qfq	1,582,988	59,460,468	-2.53%
2023-08-24	38.74	39.95	38.13	38.73	38.26	qfq	1,495,658	58,438,974	1.12%
2023-08-23	39.71	42.00	38.30	38.30	37.84	qfq	1,437,449	56,551,091	-2.69%
2023-08-22	39.03	39.73	38.12	39.36	38.88	qfq	919,217	35,734,215	1.34%
2023-08-21	39.16	40.29	38.75	38.84	38.37	qfq	670,631	26,442,676	-0.23%
2023-08-18	40.04	40.94	38.55	38.93	38.46	qfq	659,924	26,267,488	-2.65%
2023-08-17	38.29	40.41	37.22	39.99	39.51	qfq	934,211	36,831,535	4.91%
2023-08-16	38.74	38.91	38.00	38.12	37.66	qfq	820,614	31,510,002	-3.98%
2023-08-15	39.94	40.30	39.32	39.70	39.22	qfq	479,473	19,050,876	-0.60%
2023-08-14	38.68	40.21	38.68	39.94	39.46	qfq	620,145	24,522,614	0.13%
2023-08-11	40.56	40.88	39.83	39.89	39.41	qfq	432,800	17,459,887	-0.47%
2023-08-10	40.98	40.98	39.51	40.08	39.60	qfq	609,748	24,398,918	-1.33%
2023-08-09	41.42	41.52	40.28	40.62	40.13	qfq	553,603	22,541,141	-1.12%
2023-08-08	41.16	42.44	40.83	41.08	40.58	qfq	622,779	25,886,957	-1.08%
2023-08-07	41.62	43.70	41.43	41.53	41.03	qfq	732,331	30,815,936	-0.69%
2023-08-04	40.90	42.13	40.10	41.82	41.31	qfq	810,507	33,501,143	2.73%
2023-08-03	41.00	41.27	40.40	40.71	40.22	qfq	466,705	19,028,048	-0.71%
2023-08-02	40.76	41.38	40.40	41.00	40.50	qfq	854,333	34,975,272	1.43%
2023-08-01	41.41	41.41	40.00	40.42	39.93	qfq	1,122,076	45,480,555	-2.41%
2023-07-31	41.49	42.58	40.60	41.42	40.92	qfq	956,940	39,472,220	0.15%
2023-07-28	41.70	41.90	40.94	41.36	40.86	qfq	701,976	29,091,465	-0.53%
2023-07-27	41.85	42.70	41.46	41.58	41.08	qfq	519,182	21,684,585	-1.77%
2023-07-26	42.85	43.51	42.00	42.33	41.82	qfq	719,088	30,664,760	-1.72%
2023-07-25	43.01	43.29	42.10	43.07	42.55	qfq	703,896	30,044,015	1.58%
2023-07-24	41.44	42.78	41.24	42.40	41.89	qfq	743,420	31,389,801	1.53%
2023-07-21	41.83	42.66	41.60	41.76	41.26	qfq	658,978	27,728,935	-0.17%
2023-07-20	43.22	43.79	41.81	41.83	41.32	qfq	859,996	36,366,453	-4.54%
2023-07-19	43.67	44.15	43.23	43.82	43.29	qfq	499,916	21,865,057	0.55%
2023-07-18	43.89	44.60	43.48	43.58	43.05	qfq	752,497	32,959,318	-0.18%
2023-07-17	44.10	44.68	43.42	43.66	43.13	qfq	582,481	25,562,446	-1.20%