SECURITY DETAIL · RAW DATA

澳华内镜688212.SH

ASSECNYSTOCK

最近收盘价26.802026-07-17

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）4,680,276

成交额（元）128,295,368

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 2 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
2025-06-11	2025-06-18	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-07	2024-06-17	cash_dividend	0.3	—	—	—	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	29.10	29.10	26.65	26.80	26.80	qfq	4,680,276	128,295,368	-7.46%
2026-07-16	28.24	29.33	27.57	28.96	28.96	qfq	2,880,897	82,188,521	2.44%
2026-07-15	27.50	29.56	27.50	28.27	28.27	qfq	3,212,086	91,913,291	0.78%
2026-07-14	28.10	28.23	27.39	28.05	28.05	qfq	1,597,134	44,512,023	0.65%
2026-07-13	27.70	28.26	27.32	27.87	27.87	qfq	2,310,322	64,100,196	-0.21%
2026-07-10	26.61	28.38	26.20	27.93	27.93	qfq	2,958,463	81,481,567	3.91%
2026-07-09	26.91	27.48	26.51	26.88	26.88	qfq	2,509,086	67,327,376	-0.99%
2026-07-08	27.94	27.98	26.99	27.15	27.15	qfq	2,010,089	55,044,242	-2.23%
2026-07-07	28.53	28.66	27.62	27.77	27.77	qfq	2,602,414	72,797,263	-3.14%
2026-07-06	29.38	29.75	28.60	28.67	28.67	qfq	2,530,215	73,288,121	-2.22%
2026-07-03	29.26	29.75	28.82	29.32	29.32	qfq	1,707,619	50,095,317	0.21%
2026-07-02	29.91	30.50	29.18	29.26	29.26	qfq	1,891,886	56,354,467	-2.34%
2026-07-01	29.11	30.35	28.71	29.96	29.96	qfq	2,029,171	60,278,013	1.90%
2026-06-30	29.86	30.58	28.88	29.40	29.40	qfq	1,960,881	57,422,379	-2.03%
2026-06-29	28.35	30.36	27.70	30.01	30.01	qfq	3,338,685	98,241,794	5.86%
2026-06-26	29.70	29.70	28.25	28.35	28.35	qfq	1,823,767	52,300,857	-4.26%
2026-06-25	30.30	30.30	28.90	29.61	29.61	qfq	2,255,252	66,422,082	-1.46%
2026-06-24	30.61	30.91	29.51	30.05	30.05	qfq	2,469,574	74,481,585	-2.05%
2026-06-23	29.05	31.94	29.05	30.68	30.68	qfq	4,019,053	124,044,192	4.71%
2026-06-22	27.99	29.80	27.21	29.30	29.30	qfq	5,007,420	142,719,614	5.28%
2026-06-18	27.44	28.88	27.33	27.83	27.83	qfq	2,416,791	67,910,133	0.58%
2026-06-17	28.19	28.19	27.30	27.67	27.67	qfq	1,471,197	40,705,001	-1.18%
2026-06-16	28.16	28.22	27.68	28.00	28.00	qfq	1,227,086	34,245,679	-1.20%
2026-06-15	28.61	28.87	27.79	28.34	28.34	qfq	1,547,544	43,725,742	-0.94%
2026-06-12	28.20	28.90	28.15	28.61	28.61	qfq	1,253,646	35,680,931	1.38%
2026-06-11	27.92	28.24	27.55	28.22	28.22	qfq	1,400,022	39,039,630	-0.07%
2026-06-10	28.42	28.48	27.66	28.24	28.24	qfq	1,058,208	29,638,663	-1.02%
2026-06-09	28.82	28.84	28.14	28.53	28.53	qfq	971,157	27,676,842	-0.59%
2026-06-08	29.46	29.80	28.12	28.70	28.70	qfq	1,792,808	51,797,133	-3.69%
2026-06-05	29.10	30.48	28.66	29.80	29.80	qfq	3,028,639	90,243,592	2.69%
2026-06-04	29.91	30.12	28.82	29.02	29.02	qfq	1,525,690	44,504,969	-3.27%
2026-06-03	30.58	30.80	29.80	30.00	30.00	qfq	1,489,736	44,929,092	-2.85%
2026-06-02	30.72	31.40	30.10	30.88	30.88	qfq	1,807,490	55,534,025	0.55%
2026-06-01	30.47	31.40	30.07	30.71	30.71	qfq	1,394,719	43,072,375	1.39%
2026-05-29	30.84	31.52	30.11	30.29	30.29	qfq	2,095,181	63,784,891	-2.76%
2026-05-28	31.79	31.94	30.52	31.15	31.15	qfq	1,245,611	38,783,341	-1.92%
2026-05-27	32.51	32.67	31.46	31.76	31.76	qfq	1,335,954	42,581,996	-2.28%
2026-05-26	33.51	33.83	32.16	32.50	32.50	qfq	1,529,782	50,101,313	-3.22%
2026-05-25	33.93	34.38	33.02	33.58	33.58	qfq	1,248,993	42,052,771	-1.21%
2026-05-22	34.16	34.39	33.01	33.99	33.99	qfq	1,528,241	51,249,150	1.46%
2026-05-21	34.10	35.30	33.35	33.50	33.50	qfq	2,394,318	82,142,857	-1.70%
2026-05-20	34.73	35.12	33.69	34.08	34.08	qfq	1,420,486	48,547,890	-1.96%
2026-05-19	34.14	35.78	34.11	34.76	34.76	qfq	2,435,713	85,658,821	-0.06%
2026-05-18	35.89	35.90	33.90	34.78	34.78	qfq	3,530,009	121,956,186	-2.79%
2026-05-15	35.95	37.48	35.30	35.78	35.78	qfq	3,975,063	145,787,398	-0.53%
2026-05-14	36.73	36.98	35.56	35.97	35.97	qfq	2,686,273	96,546,709	-2.15%
2026-05-13	37.03	37.66	36.50	36.76	36.76	qfq	1,878,309	69,335,395	-0.65%
2026-05-12	36.98	37.22	35.84	37.00	37.00	qfq	2,960,568	107,929,300	1.59%
2026-05-11	37.16	37.49	36.18	36.42	36.42	qfq	3,533,708	129,389,767	-2.07%
2026-05-08	37.51	38.08	36.70	37.19	37.19	qfq	2,687,472	100,230,808	0.65%
2026-05-07	35.37	37.21	35.24	36.95	36.95	qfq	2,843,971	103,323,640	3.91%
2026-05-06	35.66	36.13	35.00	35.56	35.56	qfq	3,300,634	117,347,538	1.72%
2026-04-30	36.00	36.02	32.93	34.96	34.96	qfq	7,434,579	255,247,554	-4.35%
2026-04-29	36.37	37.47	36.37	36.55	36.55	qfq	2,084,979	76,960,727	-0.98%
2026-04-28	37.57	37.97	36.80	36.91	36.91	qfq	1,382,091	51,387,555	-2.46%
2026-04-27	37.30	38.21	36.70	37.84	37.84	qfq	1,467,754	55,151,609	1.45%
2026-04-24	38.21	38.27	36.97	37.30	37.30	qfq	2,952,667	110,139,350	-2.61%
2026-04-23	38.60	38.93	37.75	38.30	38.30	qfq	2,182,817	83,248,256	-1.52%
2026-04-22	36.71	39.45	36.71	38.89	38.89	qfq	4,458,089	172,572,421	5.36%
2026-04-21	36.95	37.08	36.40	36.91	36.91	qfq	1,386,760	50,860,649	-0.51%
2026-04-20	35.34	37.70	34.90	37.10	37.10	qfq	2,884,315	105,452,487	4.89%
2026-04-17	34.64	35.58	34.64	35.37	35.37	qfq	1,825,752	64,294,752	1.32%
2026-04-16	34.61	35.15	34.10	34.91	34.91	qfq	2,804,824	97,000,506	0.75%
2026-04-15	35.50	35.88	34.60	34.65	34.65	qfq	2,229,538	78,062,399	-2.26%
2026-04-14	35.70	35.84	35.05	35.45	35.45	qfq	1,391,421	49,180,852	-0.37%
2026-04-13	36.39	36.39	35.36	35.58	35.58	qfq	1,730,630	61,706,620	-1.30%
2026-04-10	35.95	36.72	35.80	36.05	36.05	qfq	1,401,887	50,853,709	1.12%
2026-04-09	37.01	37.15	35.50	35.65	35.65	qfq	2,376,279	85,482,539	-4.47%
2026-04-08	36.97	37.43	36.80	37.32	37.32	qfq	857,888	31,864,471	2.81%
2026-04-07	35.72	36.85	35.72	36.30	36.30	qfq	792,992	28,831,229	0.69%
2026-04-03	37.22	37.49	35.79	36.05	36.05	qfq	1,528,006	55,451,991	-3.66%
2026-04-02	38.28	38.47	36.97	37.42	37.42	qfq	1,619,697	60,776,077	-2.55%
2026-04-01	37.60	39.15	37.19	38.40	38.40	qfq	2,002,584	76,734,853	2.95%
2026-03-31	36.89	38.39	36.71	37.30	37.30	qfq	1,722,962	64,800,832	0.51%
2026-03-30	36.59	37.64	36.26	37.11	37.11	qfq	1,501,169	55,397,293	0.32%
2026-03-27	36.97	37.54	36.55	36.99	36.99	qfq	1,296,786	48,151,517	0.30%
2026-03-26	37.38	37.98	36.40	36.88	36.88	qfq	1,141,982	42,523,898	-2.10%
2026-03-25	37.47	38.00	37.30	37.67	37.67	qfq	981,347	36,910,360	0.56%
2026-03-24	36.84	37.92	36.54	37.46	37.46	qfq	1,149,434	42,869,034	2.94%
2026-03-23	37.18	37.28	36.01	36.39	36.39	qfq	2,030,161	74,523,140	-3.09%
2026-03-20	38.97	39.29	37.50	37.55	37.55	qfq	1,177,272	44,975,894	-3.69%
2026-03-19	39.10	39.65	38.79	38.99	38.99	qfq	1,124,134	43,985,500	-1.79%
2026-03-18	39.52	39.76	39.00	39.70	39.70	qfq	908,593	35,842,114	1.12%
2026-03-17	40.12	40.20	39.18	39.26	39.26	qfq	1,050,039	41,581,616	-1.63%
2026-03-16	39.70	40.07	39.37	39.91	39.91	qfq	1,223,309	48,579,119	0.81%
2026-03-13	39.91	40.28	39.45	39.59	39.59	qfq	1,062,069	42,232,738	-1.15%
2026-03-12	40.24	40.60	39.90	40.05	40.05	qfq	744,980	29,965,039	-1.16%
2026-03-11	41.20	41.34	40.28	40.52	40.52	qfq	1,025,356	41,692,327	-1.27%
2026-03-10	39.68	41.47	39.20	41.04	41.04	qfq	2,534,570	103,268,410	5.28%
2026-03-09	39.61	39.70	38.62	38.98	38.98	qfq	2,750,875	107,003,781	-2.57%
2026-03-06	40.01	40.74	39.33	40.01	40.01	qfq	2,980,999	118,987,891	0.03%
2026-03-05	41.37	41.60	39.93	40.00	40.00	qfq	1,492,259	60,548,318	-1.38%
2026-03-04	41.62	41.98	40.48	40.56	40.56	qfq	1,361,478	55,965,523	-3.06%
2026-03-03	43.00	43.55	41.75	41.84	41.84	qfq	1,676,590	71,643,515	-2.15%
2026-03-02	42.90	44.00	42.51	42.76	42.76	qfq	1,749,089	75,422,616	-1.68%
2026-02-27	42.65	44.18	42.41	43.49	43.49	qfq	2,293,150	99,283,133	1.83%
2026-02-26	42.40	43.05	42.28	42.71	42.71	qfq	1,515,109	64,684,695	0.38%
2026-02-25	42.64	43.00	42.23	42.55	42.55	qfq	1,184,069	50,448,760	0.31%
2026-02-24	42.80	42.80	42.04	42.42	42.42	qfq	1,445,061	61,144,672	0.35%
2026-02-13	42.76	43.35	42.15	42.27	42.27	qfq	1,221,163	52,280,781	-0.63%
2026-02-12	42.78	42.90	42.06	42.54	42.54	qfq	1,329,942	56,398,518	0.02%
2026-02-11	42.92	43.04	42.53	42.53	42.53	qfq	1,080,668	46,194,383	-0.51%
2026-02-10	42.83	43.53	42.60	42.75	42.75	qfq	1,417,463	60,989,426	0.00%
2026-02-09	42.62	43.12	42.41	42.75	42.75	qfq	1,320,668	56,404,179	0.85%
2026-02-06	42.67	42.88	42.30	42.39	42.39	qfq	1,312,003	55,900,293	-0.75%
2026-02-05	42.65	43.14	42.41	42.71	42.71	qfq	1,277,629	54,670,183	0.28%
2026-02-04	43.41	43.57	42.42	42.59	42.59	qfq	2,393,852	102,483,499	-2.09%
2026-02-03	43.77	44.26	42.71	43.50	43.50	qfq	2,930,037	126,980,415	-0.68%
2026-02-02	46.73	46.73	43.50	43.80	43.80	qfq	3,839,298	171,076,906	-5.34%
2026-01-30	44.63	47.98	44.63	46.27	46.27	qfq	7,025,303	325,919,427	9.77%
2026-01-29	42.00	42.98	41.50	42.15	42.15	qfq	1,541,225	64,976,496	-0.31%
2026-01-28	44.38	44.38	42.28	42.28	42.28	qfq	2,382,531	102,400,945	-4.73%
2026-01-27	44.80	44.90	43.38	44.38	44.38	qfq	1,347,243	59,252,965	-0.65%
2026-01-26	45.66	45.96	44.37	44.67	44.67	qfq	1,768,860	79,311,981	-2.47%
2026-01-23	45.18	46.15	45.06	45.80	45.80	qfq	1,003,866	45,907,377	1.37%
2026-01-22	45.90	46.08	44.92	45.18	45.18	qfq	1,011,051	45,862,459	-1.57%
2026-01-21	45.17	46.34	44.88	45.90	45.90	qfq	1,445,274	65,874,622	1.62%
2026-01-20	46.20	46.59	44.88	45.17	45.17	qfq	1,661,138	75,522,934	-2.23%
2026-01-19	46.66	47.34	46.03	46.20	46.20	qfq	1,358,741	63,292,907	-0.99%
2026-01-16	47.95	47.95	46.45	46.66	46.66	qfq	1,484,769	69,569,924	-1.66%
2026-01-15	47.61	47.97	47.20	47.45	47.45	qfq	1,228,638	58,460,392	-0.94%
2026-01-14	47.50	49.15	47.01	47.90	47.90	qfq	2,231,821	107,358,471	0.42%
2026-01-13	48.00	48.92	47.50	47.70	47.70	qfq	1,773,764	85,377,182	-0.79%
2026-01-12	48.10	48.29	47.24	48.08	48.08	qfq	1,476,545	70,811,447	-0.25%
2026-01-09	48.50	48.64	47.56	48.20	48.20	qfq	1,854,698	89,087,093	0.42%
2026-01-08	46.48	48.29	46.48	48.00	48.00	qfq	2,880,897	137,159,641	3.27%
2026-01-07	45.52	47.11	44.60	46.48	46.48	qfq	2,672,233	122,510,987	2.18%
2026-01-06	45.34	45.94	45.07	45.49	45.49	qfq	1,480,105	67,275,463	0.04%
2026-01-05	43.89	45.86	43.71	45.47	45.47	qfq	2,298,923	103,807,497	4.03%
2025-12-31	43.43	44.56	43.43	43.71	43.71	qfq	980,751	42,939,984	-0.09%
2025-12-30	43.28	44.24	43.11	43.75	43.75	qfq	1,382,394	60,595,011	0.81%
2025-12-29	44.29	44.94	43.21	43.40	43.40	qfq	2,713,520	118,745,769	-1.92%
2025-12-26	44.78	44.93	44.21	44.25	44.25	qfq	1,208,185	53,783,237	-1.18%
2025-12-25	44.98	45.06	44.69	44.78	44.78	qfq	743,850	33,338,278	-0.16%
2025-12-24	44.80	45.09	44.57	44.85	44.85	qfq	1,294,294	58,051,667	-0.04%
2025-12-23	46.20	46.54	44.80	44.87	44.87	qfq	1,512,157	69,164,141	-3.21%
2025-12-22	46.76	46.76	45.86	46.36	46.36	qfq	929,832	42,996,618	-0.86%
2025-12-19	46.91	47.33	46.30	46.76	46.76	qfq	924,134	43,189,549	-0.19%
2025-12-18	46.75	47.81	46.62	46.85	46.85	qfq	1,130,485	53,448,295	-0.53%
2025-12-17	46.90	47.16	45.45	47.10	47.10	qfq	1,707,872	78,959,992	1.29%
2025-12-16	46.67	47.20	46.31	46.50	46.50	qfq	1,058,590	49,539,601	-0.47%
2025-12-15	46.67	47.44	46.66	46.72	46.72	qfq	707,055	33,213,257	-0.79%
2025-12-12	47.58	47.63	46.65	47.09	47.09	qfq	1,006,621	47,293,485	-1.13%
2025-12-11	47.00	47.95	46.60	47.63	47.63	qfq	2,012,442	95,335,473	1.34%
2025-12-10	46.49	47.23	46.12	47.00	47.00	qfq	1,007,698	47,241,015	1.10%
2025-12-09	47.22	47.22	46.30	46.49	46.49	qfq	735,550	34,271,275	-1.21%
2025-12-08	47.59	47.67	46.92	47.06	47.06	qfq	1,161,919	54,812,005	-1.32%
2025-12-05	46.87	47.91	46.53	47.69	47.69	qfq	1,036,172	48,961,423	1.75%
2025-12-04	46.70	47.28	46.36	46.87	46.87	qfq	897,221	42,121,018	0.11%
2025-12-03	46.79	46.90	45.90	46.82	46.82	qfq	1,604,158	74,323,198	-0.02%
2025-12-02	47.21	47.21	46.41	46.83	46.83	qfq	1,420,360	66,338,785	-1.18%
2025-12-01	47.01	47.54	46.81	47.39	47.39	qfq	1,164,358	54,898,612	0.23%
2025-11-28	47.00	47.50	46.21	47.28	47.28	qfq	1,448,914	67,896,087	0.62%
2025-11-27	47.38	47.77	46.50	46.99	46.99	qfq	1,428,973	67,342,254	-0.66%
2025-11-26	47.05	47.96	46.72	47.30	47.30	qfq	1,539,671	72,906,609	-0.02%
2025-11-25	46.59	47.75	46.48	47.31	47.31	qfq	1,740,091	82,269,435	1.79%
2025-11-24	46.84	47.09	45.91	46.48	46.48	qfq	1,858,412	86,434,986	-0.45%
2025-11-21	47.23	47.81	45.55	46.69	46.69	qfq	2,455,664	114,738,460	-2.14%
2025-11-20	48.66	49.84	47.30	47.71	47.71	qfq	1,706,305	82,406,561	-0.81%
2025-11-19	49.23	49.80	47.72	48.10	48.10	qfq	1,695,193	81,984,837	-2.95%
2025-11-18	49.06	50.03	48.38	49.56	49.56	qfq	2,530,481	124,925,491	1.04%
2025-11-17	49.55	51.18	48.71	49.05	49.05	qfq	2,378,923	118,455,876	-1.01%
2025-11-14	49.61	50.84	49.02	49.55	49.55	qfq	1,878,407	93,759,249	-1.10%
2025-11-13	51.30	51.30	49.20	50.10	50.10	qfq	2,318,426	115,611,495	-1.28%
2025-11-12	51.02	51.88	50.50	50.75	50.75	qfq	1,521,505	77,758,268	-1.28%
2025-11-11	51.26	51.83	50.40	51.41	51.41	qfq	2,549,009	130,087,414	0.86%
2025-11-10	47.99	51.99	47.99	50.97	50.97	qfq	5,323,637	270,409,702	5.75%
2025-11-07	46.86	49.60	46.63	48.20	48.20	qfq	3,587,520	173,796,215	2.88%
2025-11-06	47.20	47.99	46.71	46.85	46.85	qfq	1,937,198	91,391,589	-1.16%
2025-11-05	46.30	47.87	46.01	47.40	47.40	qfq	1,390,722	65,569,531	1.74%
2025-11-04	48.03	48.58	46.01	46.59	46.59	qfq	3,246,282	151,365,852	-3.34%
2025-11-03	46.98	48.54	46.36	48.20	48.20	qfq	3,016,270	143,686,181	1.75%
2025-10-31	47.32	48.12	46.55	47.37	47.37	qfq	2,574,621	121,697,654	0.13%
2025-10-30	49.01	49.39	47.23	47.31	47.31	qfq	1,976,845	95,418,214	-3.45%
2025-10-29	49.08	50.88	48.91	49.00	49.00	qfq	2,296,217	113,851,300	-2.51%
2025-10-28	49.69	51.83	48.97	50.26	50.26	qfq	3,577,955	180,009,322	2.11%
2025-10-27	50.85	50.85	48.51	49.22	49.22	qfq	2,683,019	132,304,778	-2.71%
2025-10-24	48.34	52.49	48.30	50.59	50.59	qfq	4,434,291	225,259,094	4.74%
2025-10-23	47.63	48.48	47.18	48.30	48.30	qfq	1,103,982	52,803,662	1.83%
2025-10-22	48.90	49.08	47.40	47.43	47.43	qfq	2,126,125	102,285,120	-3.01%
2025-10-21	47.64	50.28	47.64	48.90	48.90	qfq	2,544,752	124,912,942	3.38%
2025-10-20	46.77	48.07	46.35	47.30	47.30	qfq	1,401,099	66,319,394	2.05%
2025-10-17	47.13	47.65	46.11	46.35	46.35	qfq	1,189,978	55,554,683	-1.36%
2025-10-16	47.75	49.10	46.75	46.99	46.99	qfq	2,317,261	110,705,107	-1.47%
2025-10-15	48.58	48.70	47.18	47.69	47.69	qfq	2,033,976	96,976,779	-1.06%
2025-10-14	52.36	52.63	48.00	48.20	48.20	qfq	3,213,434	158,681,238	-5.64%
2025-10-13	48.00	51.19	47.81	51.08	51.08	qfq	3,450,468	173,061,826	2.57%
2025-10-10	51.23	53.01	49.34	49.80	49.80	qfq	3,265,287	166,408,282	-1.89%
2025-10-09	51.77	51.98	50.50	50.76	50.76	qfq	2,252,087	114,906,356	-1.97%
2025-09-30	50.92	51.86	49.57	51.78	51.78	qfq	3,251,273	164,540,962	3.04%
2025-09-29	49.81	51.48	49.22	50.25	50.25	qfq	2,960,470	148,558,615	2.26%
2025-09-26	47.92	49.23	47.41	49.14	49.14	qfq	1,918,117	93,223,981	2.55%
2025-09-25	48.01	48.56	47.43	47.92	47.92	qfq	1,239,043	59,402,475	-0.17%
2025-09-24	46.40	48.62	46.40	48.00	48.00	qfq	2,246,171	107,389,888	3.23%
2025-09-23	47.60	47.71	44.85	46.50	46.50	qfq	2,659,806	122,226,930	-2.31%
2025-09-22	48.70	49.50	47.50	47.60	47.60	qfq	1,722,880	82,837,615	-2.72%
2025-09-19	48.82	50.30	48.82	48.93	48.93	qfq	1,298,696	64,147,234	0.23%
2025-09-18	49.78	51.43	48.30	48.82	48.82	qfq	1,970,817	98,435,370	-1.83%
2025-09-17	51.03	51.54	49.20	49.73	49.73	qfq	1,698,490	84,934,461	-2.53%
2025-09-16	49.20	52.38	48.81	51.02	51.02	qfq	3,180,292	161,385,965	3.70%
2025-09-15	49.00	49.48	47.85	49.20	49.20	qfq	2,119,521	103,170,402	-0.04%
2025-09-12	49.00	49.54	48.61	49.22	49.22	qfq	1,226,216	60,179,238	-0.32%
2025-09-11	50.27	50.60	48.80	49.38	49.38	qfq	2,857,356	141,269,384	-2.60%
2025-09-10	52.00	52.49	50.51	50.70	50.70	qfq	1,320,874	67,437,143	-2.50%
2025-09-09	51.99	53.72	50.80	52.00	52.00	qfq	3,120,662	163,481,099	-0.29%
2025-09-08	47.74	52.38	47.34	52.15	52.15	qfq	4,796,732	244,478,736	9.24%
2025-09-05	47.41	47.89	46.70	47.74	47.74	qfq	1,496,246	70,759,473	0.57%
2025-09-04	48.15	48.20	46.10	47.47	47.47	qfq	1,777,982	83,794,269	-0.69%
2025-09-03	49.19	50.10	47.59	47.80	47.80	qfq	1,177,141	57,195,825	-2.65%
2025-09-02	49.67	50.27	48.21	49.10	49.10	qfq	1,524,790	74,831,854	-1.45%
2025-09-01	48.50	50.28	47.82	49.82	49.82	qfq	2,405,263	118,670,487	2.89%
2025-08-29	48.19	48.85	47.18	48.42	48.42	qfq	2,009,586	96,398,029	0.44%
2025-08-28	49.15	49.55	47.65	48.21	48.21	qfq	1,971,275	95,482,903	-2.41%
2025-08-27	49.66	50.70	49.25	49.40	49.40	qfq	1,861,021	92,814,957	-0.28%
2025-08-26	50.26	50.26	49.34	49.54	49.54	qfq	1,723,186	85,699,353	-1.69%
2025-08-25	50.02	50.40	48.76	50.39	50.39	qfq	3,412,902	168,745,821	0.36%
2025-08-22	50.35	50.64	49.37	50.21	50.21	qfq	2,029,469	101,094,792	-0.57%
2025-08-21	50.28	51.25	50.00	50.50	50.50	qfq	1,524,630	77,104,454	0.42%
2025-08-20	51.00	51.48	49.70	50.29	50.29	qfq	1,745,542	87,643,077	-2.06%
2025-08-19	51.82	53.47	51.12	51.35	51.35	qfq	1,765,696	91,928,755	-0.85%
2025-08-18	50.12	52.28	49.69	51.79	51.79	qfq	2,415,207	123,686,498	3.48%
2025-08-15	48.80	50.76	48.80	50.05	50.05	qfq	1,728,849	86,494,115	1.85%
2025-08-14	52.52	52.57	49.02	49.14	49.14	qfq	4,701,094	234,258,891	-7.79%
2025-08-13	54.40	55.15	51.60	53.29	53.29	qfq	3,448,607	180,393,196	-2.04%
2025-08-12	54.50	56.25	53.48	54.40	54.40	qfq	2,392,079	131,328,741	-0.62%
2025-08-11	52.55	54.90	52.18	54.74	54.74	qfq	1,335,607	72,267,520	3.30%
2025-08-08	51.23	52.99	50.15	52.99	52.99	qfq	1,399,732	72,878,280	3.25%
2025-08-07	50.50	53.40	50.36	51.32	51.32	qfq	1,309,827	68,137,804	1.02%
2025-08-06	50.77	51.80	49.78	50.80	50.80	qfq	1,361,037	69,127,044	1.09%
2025-08-05	51.32	51.60	50.08	50.25	50.25	qfq	1,033,134	52,156,170	-1.91%
2025-08-04	50.08	52.00	49.02	51.23	51.23	qfq	1,264,039	63,648,549	2.19%
2025-08-01	49.88	51.35	49.83	50.13	50.13	qfq	1,242,185	62,620,829	-0.22%
2025-07-31	49.94	51.86	49.34	50.24	50.24	qfq	1,428,938	72,676,482	1.13%
2025-07-30	50.38	50.80	49.00	49.68	49.68	qfq	1,322,193	66,036,272	-1.39%
2025-07-29	49.78	50.63	48.98	50.38	50.38	qfq	1,885,577	94,105,879	1.35%
2025-07-28	51.83	52.20	49.55	49.71	49.71	qfq	1,710,052	86,155,017	-4.09%
2025-07-25	49.95	52.39	49.51	51.83	51.83	qfq	1,967,416	101,562,425	3.68%
2025-07-24	50.00	51.00	49.38	49.99	49.99	qfq	1,428,166	71,735,684	0.06%
2025-07-23	48.50	50.40	48.19	49.96	49.96	qfq	2,250,580	111,662,509	2.46%
2025-07-22	47.48	49.11	46.52	48.76	48.76	qfq	1,980,114	95,382,983	2.74%
2025-07-21	45.55	47.87	45.20	47.46	47.46	qfq	2,777,323	129,615,399	5.16%
2025-07-18	45.44	45.61	44.80	45.13	45.13	qfq	1,166,664	52,609,910	-0.33%
2025-07-17	45.15	45.84	44.97	45.28	45.28	qfq	1,421,067	64,325,034	0.00%
2025-07-16	45.60	45.60	44.90	45.28	45.28	qfq	1,612,237	72,789,192	-1.09%
2025-07-15	45.77	46.11	44.80	45.78	45.78	qfq	1,317,508	59,777,127	-0.09%
2025-07-14	46.44	46.63	45.53	45.82	45.82	qfq	737,441	33,861,307	-1.34%
2025-07-11	46.53	47.07	46.18	46.44	46.44	qfq	722,605	33,555,766	-0.88%
2025-07-10	45.76	47.08	45.45	46.85	46.85	qfq	1,000,397	46,382,412	2.45%
2025-07-09	45.70	46.08	45.23	45.73	45.73	qfq	944,509	43,103,819	-0.80%
2025-07-08	46.50	46.50	44.53	46.10	46.10	qfq	1,643,528	74,600,280	-1.20%
2025-07-07	46.85	48.15	46.40	46.66	46.66	qfq	1,479,911	70,074,662	0.91%
2025-07-04	47.67	48.00	46.12	46.24	46.24	qfq	1,400,245	65,934,226	-3.00%
2025-07-03	48.15	48.31	47.30	47.67	47.67	qfq	803,561	38,268,776	-1.04%
2025-07-02	48.57	49.50	47.58	48.17	48.17	qfq	1,207,823	58,344,081	-1.19%
2025-07-01	48.65	49.17	48.02	48.75	48.75	qfq	696,380	33,796,388	-0.51%
2025-06-30	46.43	49.15	46.43	49.00	49.00	qfq	1,584,680	76,226,626	5.22%
2025-06-27	46.43	46.64	46.21	46.57	46.57	qfq	647,753	30,065,256	0.47%
2025-06-26	48.29	48.29	46.30	46.35	46.35	qfq	1,033,062	48,692,226	-3.94%
2025-06-25	48.46	49.30	47.92	48.25	48.25	qfq	962,889	46,595,486	-0.06%
2025-06-24	48.40	48.58	47.49	48.28	48.28	qfq	1,185,698	56,925,556	-0.06%
2025-06-23	46.19	48.62	45.62	48.31	48.31	qfq	2,355,559	112,288,087	4.91%
2025-06-20	47.06	47.06	45.91	46.05	46.05	qfq	1,220,023	56,475,860	-0.97%
2025-06-19	46.75	48.48	46.22	46.50	46.50	qfq	1,460,489	69,159,911	-0.34%
2025-06-18	47.94	48.17	46.57	46.66	46.66	qfq	1,029,562	48,376,329	-2.83%
2025-06-17	49.32	49.87	47.54	48.02	47.94	qfq	1,784,073	86,714,414	-2.62%
2025-06-16	52.12	52.72	49.02	49.31	49.23	qfq	3,589,081	180,387,229	-6.47%
2025-06-13	52.52	54.37	51.52	52.72	52.63	qfq	1,707,814	90,056,280	-0.53%
2025-06-12	53.31	54.01	52.28	53.00	52.91	qfq	1,381,362	73,312,113	-1.45%
2025-06-11	53.55	54.00	52.70	53.78	53.69	qfq	1,065,238	56,782,361	-0.19%
2025-06-10	56.52	56.52	52.90	53.88	53.79	qfq	3,342,349	180,851,217	-5.26%
2025-06-09	55.80	56.87	53.88	56.87	56.78	qfq	2,384,348	131,956,058	1.77%
2025-06-06	53.45	56.17	53.34	55.88	55.79	qfq	3,327,814	183,083,786	3.10%
2025-06-05	53.10	54.98	52.83	54.20	54.11	qfq	2,488,859	134,113,328	2.65%
2025-06-04	51.00	52.98	50.49	52.80	52.71	qfq	1,711,121	88,941,009	2.86%
2025-06-03	50.51	51.83	49.85	51.33	51.25	qfq	998,372	50,939,234	1.66%
2025-05-30	50.37	52.10	49.97	50.49	50.41	qfq	1,057,153	53,944,665	0.08%
2025-05-29	48.33	50.54	47.86	50.45	50.37	qfq	1,966,735	96,754,117	4.73%
2025-05-28	48.86	49.20	48.16	48.17	48.09	qfq	640,463	31,142,836	-2.29%
2025-05-27	49.27	50.54	48.61	49.30	49.22	qfq	987,619	48,792,416	-0.38%
2025-05-26	48.50	49.77	48.00	49.49	49.41	qfq	1,269,257	62,076,509	2.00%
2025-05-23	47.08	49.21	46.60	48.52	48.44	qfq	1,664,249	80,252,815	2.54%
2025-05-22	47.47	48.36	47.20	47.32	47.24	qfq	563,658	26,869,123	-0.38%
2025-05-21	48.50	48.67	47.16	47.50	47.42	qfq	735,369	35,091,754	-2.06%
2025-05-20	48.01	48.80	47.30	48.50	48.42	qfq	1,294,705	62,262,950	1.02%
2025-05-19	47.39	49.29	46.66	48.01	47.93	qfq	1,342,174	64,698,991	1.07%
2025-05-16	46.78	48.38	46.30	47.50	47.42	qfq	1,229,913	58,257,833	1.54%
2025-05-15	46.21	46.95	45.90	46.78	46.70	qfq	523,406	24,307,142	1.37%
2025-05-14	47.03	47.47	45.85	46.15	46.07	qfq	885,306	40,991,657	-2.86%
2025-05-13	46.51	48.07	46.51	47.51	47.43	qfq	826,059	39,206,763	0.78%
2025-05-12	46.50	47.38	46.00	47.14	47.06	qfq	1,132,327	52,911,796	1.66%
2025-05-09	47.77	47.77	46.18	46.37	46.29	qfq	1,156,943	54,208,741	-1.82%
2025-05-08	49.20	49.25	46.81	47.23	47.15	qfq	2,102,742	100,061,260	-5.50%
2025-05-07	48.03	49.98	47.54	49.98	49.90	qfq	2,546,669	123,955,215	4.10%
2025-05-06	45.00	48.49	44.10	48.01	47.93	qfq	4,193,806	196,093,847	7.98%
2025-04-30	43.52	44.99	43.47	44.46	44.39	qfq	2,681,047	118,632,083	2.16%
2025-04-29	41.13	43.68	40.51	43.52	43.45	qfq	3,243,512	138,728,058	5.81%
2025-04-28	39.65	42.15	39.01	41.13	41.06	qfq	2,516,832	101,330,034	2.83%
2025-04-25	39.95	40.28	39.55	40.00	39.93	qfq	682,120	27,211,454	-0.15%
2025-04-24	39.92	40.89	39.65	40.06	39.99	qfq	1,345,807	53,995,664	0.35%
2025-04-23	40.50	40.54	39.76	39.92	39.85	qfq	1,542,910	61,754,169	-1.04%
2025-04-22	40.53	41.34	39.71	40.34	40.27	qfq	2,254,427	91,151,098	-0.12%
2025-04-21	39.83	40.99	39.30	40.39	40.32	qfq	1,579,209	63,820,688	1.00%
2025-04-18	36.60	40.22	36.60	39.99	39.92	qfq	3,362,414	130,800,726	4.96%
2025-04-17	38.92	39.29	37.40	38.10	38.04	qfq	3,330,800	126,523,327	-3.54%
2025-04-16	40.91	41.70	39.00	39.50	39.44	qfq	2,263,027	89,979,182	-3.99%
2025-04-15	41.83	42.18	40.50	41.14	41.07	qfq	1,775,765	73,141,560	-1.25%
2025-04-14	41.50	42.18	41.01	41.66	41.59	qfq	1,396,527	58,026,756	1.36%
2025-04-11	41.01	42.34	40.48	41.10	41.03	qfq	1,644,068	67,776,828	-0.96%
2025-04-10	42.30	43.98	40.80	41.50	41.43	qfq	2,389,658	100,866,582	0.75%
2025-04-09	40.68	42.28	39.51	41.19	41.12	qfq	1,601,432	65,606,314	1.01%
2025-04-08	41.14	42.09	40.04	40.78	40.71	qfq	1,286,891	52,579,691	0.15%
2025-04-07	42.37	43.98	39.45	40.72	40.65	qfq	1,833,981	76,808,215	-8.64%
2025-04-03	44.54	45.00	43.80	44.57	44.50	qfq	1,025,850	45,493,475	0.02%
2025-04-02	43.03	45.20	43.03	44.56	44.49	qfq	1,702,552	75,587,814	2.55%
2025-04-01	42.83	44.26	42.43	43.45	43.38	qfq	1,883,130	81,979,778	1.85%
2025-03-31	43.85	44.50	42.39	42.66	42.59	qfq	1,947,757	83,951,540	-3.62%
2025-03-28	43.51	45.30	43.45	44.26	44.19	qfq	1,828,049	81,671,574	1.17%
2025-03-27	43.38	44.13	42.70	43.75	43.68	qfq	809,268	35,268,197	0.85%
2025-03-26	42.65	44.32	42.30	43.38	43.31	qfq	1,458,146	63,401,170	1.59%
2025-03-25	42.46	43.50	42.10	42.70	42.63	qfq	736,050	31,515,231	0.47%
2025-03-24	42.42	42.87	41.66	42.50	42.43	qfq	1,058,847	44,795,569	-0.12%
2025-03-21	43.88	43.88	42.19	42.55	42.48	qfq	1,131,332	48,229,932	-2.05%
2025-03-20	42.20	43.99	41.50	43.44	43.37	qfq	2,547,147	110,444,378	3.58%
2025-03-19	41.23	42.80	40.90	41.94	41.87	qfq	2,357,327	98,781,309	1.53%
2025-03-18	41.80	41.91	41.28	41.31	41.24	qfq	1,357,628	56,313,143	-0.77%
2025-03-17	42.03	42.32	41.21	41.63	41.56	qfq	1,198,698	49,882,095	-1.26%
2025-03-14	41.60	42.30	41.41	42.16	42.09	qfq	1,555,520	65,121,847	0.48%
2025-03-13	41.34	42.43	41.20	41.96	41.89	qfq	1,909,124	79,911,385	1.50%
2025-03-12	43.30	43.30	41.10	41.34	41.27	qfq	2,574,266	107,480,109	-4.17%
2025-03-11	42.22	43.58	42.22	43.14	43.07	qfq	1,811,668	77,900,621	0.72%
2025-03-10	41.20	43.09	40.75	42.83	42.76	qfq	2,402,405	101,505,107	5.10%
2025-03-07	41.10	41.44	40.30	40.75	40.68	qfq	1,276,225	52,045,384	-1.67%
2025-03-06	40.99	42.57	40.94	41.44	41.37	qfq	1,928,507	80,786,044	1.69%
2025-03-05	40.56	41.58	40.09	40.75	40.68	qfq	1,500,639	61,053,933	0.05%
2025-03-04	40.62	41.34	40.40	40.73	40.66	qfq	1,065,326	43,582,327	0.05%
2025-03-03	40.30	41.48	40.05	40.71	40.64	qfq	1,271,150	52,030,414	1.52%
2025-02-28	41.37	42.17	40.00	40.10	40.03	qfq	1,328,844	54,183,863	-3.07%
2025-02-27	40.12	42.94	39.85	41.37	41.30	qfq	2,984,040	124,497,686	3.58%
2025-02-26	40.79	41.19	39.80	39.94	39.87	qfq	1,781,428	71,563,909	-2.20%
2025-02-25	40.96	41.20	40.50	40.84	40.77	qfq	1,331,176	54,378,556	-1.11%
2025-02-24	42.36	42.36	40.80	41.30	41.23	qfq	2,031,395	83,854,175	-2.82%
2025-02-21	42.60	43.22	41.32	42.50	42.43	qfq	1,163,670	48,787,659	-0.23%
2025-02-20	41.82	43.25	41.82	42.60	42.53	qfq	884,370	37,757,376	1.45%
2025-02-19	42.00	43.10	41.60	41.99	41.92	qfq	1,257,615	52,960,350	-0.85%
2025-02-18	43.72	44.40	42.16	42.35	42.28	qfq	1,202,064	51,678,978	-3.79%
2025-02-17	43.30	45.86	43.21	44.02	43.95	qfq	1,839,406	81,695,863	1.85%
2025-02-14	42.05	44.20	42.05	43.22	43.15	qfq	1,886,941	81,716,872	2.78%
2025-02-13	42.86	43.66	41.90	42.05	41.98	qfq	753,490	32,251,801	-1.34%
2025-02-12	42.28	42.69	41.76	42.62	42.55	qfq	839,615	35,540,155	0.66%
2025-02-11	42.40	42.80	41.17	42.34	42.27	qfq	1,584,181	66,704,746	-0.24%
2025-02-10	40.01	42.79	40.01	42.44	42.37	qfq	2,328,661	96,700,409	4.30%
2025-02-07	41.23	42.09	40.06	40.69	40.62	qfq	2,334,493	95,901,144	-2.30%
2025-02-06	40.36	41.65	39.91	41.65	41.58	qfq	767,987	31,582,320	2.54%
2025-02-05	41.30	42.02	39.73	40.62	40.55	qfq	1,389,246	56,465,507	-1.07%
2025-01-27	40.97	42.33	40.88	41.06	40.99	qfq	671,303	27,815,870	0.86%
2025-01-24	41.65	41.94	40.50	40.71	40.64	qfq	1,171,129	48,135,377	-3.39%
2025-01-23	41.77	43.29	41.53	42.14	42.07	qfq	1,230,133	51,831,043	-0.21%
2025-01-22	42.30	42.60	41.66	42.23	42.16	qfq	479,321	20,164,180	-0.85%
2025-01-21	41.88	42.95	40.97	42.59	42.52	qfq	956,904	40,426,741	2.80%
2025-01-20	42.19	42.92	41.24	41.43	41.36	qfq	1,022,877	42,816,952	-1.50%
2025-01-17	41.08	42.24	40.55	42.06	41.99	qfq	842,554	35,002,240	2.06%
2025-01-16	41.59	42.27	40.66	41.21	41.14	qfq	991,711	40,870,743	-0.17%
2025-01-15	41.69	41.97	40.90	41.28	41.21	qfq	809,149	33,387,596	-1.22%
2025-01-14	40.89	41.82	40.80	41.79	41.72	qfq	1,223,712	50,545,185	1.60%
2025-01-13	40.55	42.00	39.93	41.13	41.06	qfq	1,563,734	64,428,808	2.21%
2025-01-10	39.21	42.00	39.21	40.24	40.17	qfq	1,671,255	67,870,070	2.63%
2025-01-09	39.42	39.84	38.69	39.21	39.15	qfq	1,259,338	49,332,759	-1.23%
2025-01-08	40.00	40.20	38.50	39.70	39.64	qfq	1,331,910	52,357,791	-0.77%
2025-01-07	40.01	40.88	38.83	40.01	39.94	qfq	1,452,759	57,732,640	-0.67%
2025-01-06	39.66	41.85	39.45	40.28	40.21	qfq	2,455,587	100,050,323	4.03%
2025-01-03	39.20	40.59	38.50	38.72	38.66	qfq	1,496,688	59,202,073	-1.25%
2025-01-02	40.34	40.63	38.55	39.21	39.15	qfq	2,366,932	93,180,894	-2.41%
2024-12-31	40.75	40.89	39.58	40.18	40.11	qfq	1,204,244	48,373,026	-1.23%
2024-12-30	40.97	41.50	39.91	40.68	40.61	qfq	1,817,796	73,976,950	-0.68%
2024-12-27	40.89	42.39	40.45	40.96	40.89	qfq	1,302,624	54,093,837	-0.75%
2024-12-26	40.90	41.78	39.01	41.27	41.20	qfq	2,605,831	105,786,795	0.66%
2024-12-25	42.60	42.60	40.40	41.00	40.93	qfq	1,980,266	80,983,659	-2.24%
2024-12-24	43.03	43.81	41.45	41.94	41.87	qfq	2,179,273	91,720,956	-1.83%
2024-12-23	44.50	44.58	42.50	42.72	42.65	qfq	1,190,414	51,835,225	-2.38%
2024-12-20	43.44	44.56	42.90	43.76	43.69	qfq	1,634,255	71,535,740	0.48%
2024-12-19	42.65	43.68	42.21	43.55	43.48	qfq	1,360,265	58,415,285	1.52%
2024-12-18	44.44	44.44	42.77	42.90	42.83	qfq	1,141,316	49,546,561	-2.83%
2024-12-17	45.10	45.15	43.55	44.15	44.08	qfq	1,462,814	64,517,176	-2.24%
2024-12-16	45.69	45.97	44.98	45.16	45.09	qfq	759,813	34,451,706	-1.20%
2024-12-13	46.90	47.57	45.67	45.71	45.64	qfq	1,086,712	50,146,473	-2.85%
2024-12-12	45.99	47.15	45.38	47.05	46.97	qfq	1,473,136	68,393,186	2.06%
2024-12-11	46.80	47.78	45.23	46.10	46.02	qfq	2,051,247	94,459,920	-1.41%
2024-12-10	46.78	48.00	46.38	46.76	46.68	qfq	2,314,296	109,380,388	2.10%
2024-12-09	46.98	47.18	45.62	45.80	45.73	qfq	1,482,462	68,404,214	-2.82%
2024-12-06	46.98	48.95	46.75	47.13	47.05	qfq	1,656,772	78,942,551	0.96%
2024-12-05	47.19	47.49	45.88	46.68	46.60	qfq	1,060,728	49,429,136	-1.31%
2024-12-04	48.48	48.97	46.26	47.30	47.22	qfq	1,561,771	73,544,647	-2.61%
2024-12-03	50.00	50.90	48.20	48.57	48.49	qfq	1,114,237	54,857,050	-2.67%
2024-12-02	49.00	50.88	47.55	49.90	49.82	qfq	2,115,613	105,411,253	3.10%
2024-11-29	48.45	50.10	47.50	48.40	48.32	qfq	1,729,427	84,731,091	-0.41%
2024-11-28	51.00	52.17	48.37	48.60	48.52	qfq	1,520,858	76,136,321	-4.86%
2024-11-27	49.65	51.11	49.51	51.08	51.00	qfq	1,090,686	54,955,192	1.75%
2024-11-26	50.00	52.11	49.01	50.20	50.12	qfq	1,447,421	73,880,225	0.26%
2024-11-25	49.45	50.85	49.20	50.07	49.99	qfq	915,716	45,541,848	1.15%
2024-11-22	51.65	51.65	49.50	49.50	49.42	qfq	1,026,652	51,699,898	-3.90%
2024-11-21	51.75	53.00	51.16	51.51	51.43	qfq	1,527,830	79,582,955	-0.44%
2024-11-20	50.01	52.97	50.01	51.74	51.66	qfq	1,396,865	72,297,657	3.21%
2024-11-19	49.72	51.27	49.01	50.13	50.05	qfq	645,606	32,369,157	0.20%
2024-11-18	51.16	52.96	49.88	50.03	49.95	qfq	993,641	50,837,328	-2.68%
2024-11-15	51.66	53.38	51.16	51.41	51.33	qfq	1,114,731	58,440,630	-1.65%
2024-11-14	53.65	54.97	52.05	52.27	52.18	qfq	842,479	45,112,738	-4.30%
2024-11-13	55.60	57.20	53.00	54.62	54.53	qfq	2,054,078	112,881,904	0.07%
2024-11-12	53.37	57.85	53.04	54.58	54.49	qfq	2,860,658	159,030,257	2.46%
2024-11-11	52.05	54.27	51.44	53.27	53.18	qfq	1,521,284	80,805,484	2.34%
2024-11-08	50.24	53.68	49.50	52.05	51.96	qfq	2,150,496	112,495,701	4.43%
2024-11-07	50.00	50.49	49.06	49.84	49.76	qfq	1,656,869	82,408,954	-0.80%
2024-11-06	50.20	51.24	49.15	50.24	50.16	qfq	1,053,104	52,793,597	-0.32%
2024-11-05	50.80	50.88	48.20	50.40	50.32	qfq	2,152,965	106,784,737	-0.79%
2024-11-04	52.72	52.99	50.02	50.80	50.72	qfq	2,001,574	101,934,236	-2.94%
2024-11-01	53.32	53.75	51.30	52.34	52.25	qfq	1,039,895	54,549,300	-1.06%
2024-10-31	52.68	54.40	52.30	52.90	52.81	qfq	1,635,013	87,612,646	0.28%
2024-10-30	53.11	53.85	52.11	52.75	52.66	qfq	1,134,497	60,009,543	-1.60%
2024-10-29	53.77	56.65	53.17	53.61	53.52	qfq	2,137,549	117,015,414	-0.32%
2024-10-28	52.27	55.42	51.81	53.78	53.69	qfq	2,464,647	133,010,310	2.38%
2024-10-25	50.81	53.18	48.88	52.53	52.44	qfq	3,549,338	179,393,728	2.56%
2024-10-24	51.81	52.50	50.05	51.22	51.14	qfq	1,345,338	69,210,503	-1.63%
2024-10-23	50.60	53.96	50.60	52.07	51.98	qfq	1,556,980	81,554,757	2.22%
2024-10-22	50.63	52.09	49.72	50.94	50.86	qfq	1,157,977	59,251,821	-0.43%
2024-10-21	50.27	51.51	48.28	51.16	51.08	qfq	2,179,021	109,297,797	2.32%
2024-10-18	48.33	50.50	47.55	50.00	49.92	qfq	1,981,396	97,566,541	3.50%
2024-10-17	47.11	49.98	46.87	48.31	48.23	qfq	1,635,842	79,646,749	3.18%
2024-10-16	46.17	47.88	45.86	46.82	46.74	qfq	1,169,171	55,038,982	0.00%
2024-10-15	47.80	47.98	46.51	46.82	46.74	qfq	1,178,639	55,613,196	-2.07%
2024-10-14	45.39	48.65	45.00	47.81	47.73	qfq	2,406,242	114,418,481	4.96%
2024-10-11	47.38	48.56	45.38	45.55	45.48	qfq	1,146,788	53,775,900	-4.97%
2024-10-10	46.99	49.20	44.99	47.93	47.85	qfq	3,030,391	144,008,490	1.35%
2024-10-09	49.81	51.74	46.13	47.29	47.21	qfq	4,298,866	206,772,080	-8.97%
2024-10-08	58.00	58.00	47.00	51.95	51.87	qfq	3,864,238	200,135,839	6.24%
2024-09-30	43.80	49.50	43.80	48.90	48.82	qfq	3,980,211	186,353,924	18.37%
2024-09-27	37.22	42.00	37.22	41.31	41.24	qfq	2,461,020	99,258,125	12.87%
2024-09-26	34.16	36.89	33.00	36.60	36.54	qfq	1,855,402	64,181,977	6.52%
2024-09-25	35.35	36.35	34.12	34.36	34.30	qfq	1,312,979	46,340,162	-1.77%
2024-09-24	33.36	35.28	33.00	34.98	34.92	qfq	1,615,890	55,395,920	4.79%
2024-09-23	32.01	33.95	32.01	33.38	33.33	qfq	2,208,509	73,249,343	4.31%
2024-09-20	36.12	36.41	31.51	32.00	31.95	qfq	3,593,030	118,721,452	-12.33%
2024-09-19	37.37	37.40	35.91	36.50	36.44	qfq	954,765	34,872,169	-1.93%
2024-09-18	39.50	39.66	36.50	37.22	37.16	qfq	1,639,147	61,248,908	-5.53%
2024-09-13	41.14	41.97	39.10	39.40	39.34	qfq	638,376	25,443,532	-4.88%
2024-09-12	41.20	42.60	41.19	41.42	41.35	qfq	371,030	15,526,397	-0.62%
2024-09-11	40.50	43.15	40.30	41.68	41.61	qfq	935,343	39,252,301	2.66%
2024-09-10	40.27	41.50	40.27	40.60	40.53	qfq	320,680	13,093,840	-0.61%
2024-09-09	42.00	42.00	40.30	40.85	40.78	qfq	265,862	10,840,513	-0.49%
2024-09-06	41.61	42.68	40.93	41.05	40.98	qfq	587,356	24,526,221	-1.18%
2024-09-05	40.83	42.03	40.30	41.54	41.47	qfq	692,825	28,671,524	1.74%
2024-09-04	39.24	41.79	39.24	40.83	40.76	qfq	726,266	29,692,749	2.82%
2024-09-03	38.55	40.33	38.12	39.71	39.65	qfq	598,591	23,713,096	3.14%
2024-09-02	39.63	40.17	38.50	38.50	38.44	qfq	409,466	16,020,569	-3.39%
2024-08-30	39.16	41.35	38.50	39.85	39.78	qfq	1,231,063	48,990,531	1.81%
2024-08-29	37.67	39.35	37.60	39.14	39.08	qfq	531,080	20,615,901	2.14%
2024-08-28	38.85	39.14	37.62	38.32	38.26	qfq	723,793	27,584,272	-2.39%
2024-08-27	38.76	39.48	38.32	39.26	39.20	qfq	459,228	17,934,761	1.11%
2024-08-26	38.59	39.66	38.51	38.83	38.77	qfq	582,931	22,815,033	-0.33%
2024-08-23	40.00	40.67	38.18	38.96	38.90	qfq	1,343,757	52,434,884	-3.80%
2024-08-22	41.51	41.88	39.80	40.50	40.43	qfq	1,033,498	42,102,193	-2.69%
2024-08-21	42.53	43.35	41.41	41.62	41.55	qfq	717,476	30,215,069	-2.76%
2024-08-20	42.12	42.85	41.50	42.80	42.73	qfq	578,273	24,421,143	0.63%
2024-08-19	42.55	43.35	41.72	42.53	42.46	qfq	428,475	18,308,606	1.38%
2024-08-16	41.71	42.35	41.32	41.95	41.88	qfq	451,139	18,883,764	0.41%
2024-08-15	42.12	43.00	41.71	41.78	41.71	qfq	440,088	18,595,936	-2.52%
2024-08-14	43.54	43.83	41.94	42.86	42.79	qfq	562,986	23,939,412	-2.37%
2024-08-13	45.31	45.33	43.31	43.90	43.83	qfq	766,736	33,527,727	-1.92%
2024-08-12	44.12	45.54	43.99	44.76	44.69	qfq	547,884	24,654,526	0.22%
2024-08-09	45.03	46.13	44.50	44.66	44.59	qfq	633,285	28,791,797	-0.38%
2024-08-08	45.00	45.71	44.30	44.83	44.76	qfq	735,926	33,083,343	-0.77%
2024-08-07	44.75	45.83	43.67	45.18	45.11	qfq	788,141	35,444,300	0.96%
2024-08-06	43.10	45.30	43.10	44.75	44.68	qfq	849,915	37,733,692	4.48%
2024-08-05	42.58	44.24	42.58	42.83	42.76	qfq	802,765	34,826,284	-0.86%
2024-08-02	43.53	45.37	43.02	43.20	43.13	qfq	858,026	37,799,962	-1.10%
2024-08-01	45.04	45.37	43.58	43.68	43.61	qfq	892,858	39,526,045	-3.51%
2024-07-31	42.00	45.37	41.27	45.27	45.20	qfq	1,178,810	51,889,846	8.59%
2024-07-30	42.05	42.57	41.48	41.69	41.62	qfq	433,556	18,112,854	-1.65%
2024-07-29	44.20	44.20	41.90	42.39	42.32	qfq	510,281	21,711,954	-2.28%
2024-07-26	43.77	43.79	42.41	43.38	43.31	qfq	1,016,216	43,827,276	-1.86%
2024-07-25	45.62	46.99	43.80	44.20	44.13	qfq	1,173,480	52,401,029	-4.16%
2024-07-24	46.07	46.98	45.70	46.12	46.04	qfq	508,877	23,544,763	-1.03%
2024-07-23	48.33	48.33	46.58	46.60	46.52	qfq	620,538	29,213,555	-3.58%
2024-07-22	46.37	48.48	45.80	48.33	48.25	qfq	1,305,329	62,437,035	4.57%
2024-07-19	45.80	47.47	45.80	46.22	46.14	qfq	791,893	36,968,430	-1.47%
2024-07-18	43.51	47.18	43.31	46.91	46.83	qfq	1,721,296	78,885,977	6.86%
2024-07-17	43.10	44.70	42.39	43.90	43.83	qfq	797,420	35,069,990	1.86%
2024-07-16	43.30	43.98	42.80	43.10	43.03	qfq	634,438	27,486,497	-0.94%
2024-07-15	43.02	44.28	42.43	43.51	43.44	qfq	1,383,813	60,416,962	1.07%
2024-07-12	40.91	44.18	40.91	43.05	42.98	qfq	1,924,269	83,203,601	3.66%
2024-07-11	40.84	42.09	39.80	41.53	41.46	qfq	1,444,143	59,605,092	4.11%
2024-07-10	38.50	40.79	38.06	39.89	39.82	qfq	1,359,606	53,991,537	3.61%
2024-07-09	38.46	39.27	37.41	38.50	38.44	qfq	1,589,140	60,669,860	-0.34%
2024-07-08	41.15	41.15	38.32	38.63	38.57	qfq	1,076,022	42,233,630	-6.12%
2024-07-05	38.20	41.58	37.70	41.15	41.08	qfq	1,511,799	60,491,793	6.19%
2024-07-04	38.88	39.47	38.24	38.75	38.69	qfq	1,097,207	42,627,479	-0.33%
2024-07-03	41.00	41.00	38.12	38.88	38.82	qfq	1,598,274	61,931,287	-3.83%
2024-07-02	42.31	42.57	40.20	40.43	40.36	qfq	1,849,674	75,505,987	-5.12%
2024-07-01	39.73	43.34	38.81	42.61	42.54	qfq	2,751,459	113,880,227	6.50%
2024-06-28	43.43	43.83	39.35	40.01	39.94	qfq	3,557,795	145,103,676	-7.87%
2024-06-27	46.46	46.47	43.13	43.43	43.36	qfq	2,434,311	108,445,601	-7.60%
2024-06-26	46.27	47.18	45.00	47.00	46.92	qfq	959,114	44,185,196	0.86%
2024-06-25	46.46	47.55	45.80	46.60	46.52	qfq	576,094	26,865,803	0.87%
2024-06-24	46.85	47.44	45.73	46.20	46.12	qfq	616,841	28,650,768	-2.70%
2024-06-21	48.50	48.66	47.10	47.48	47.40	qfq	835,372	39,695,145	-2.63%
2024-06-20	48.59	49.43	48.39	48.76	48.68	qfq	437,657	21,393,548	0.29%
2024-06-19	49.09	49.10	48.00	48.62	48.54	qfq	509,565	24,683,400	-1.14%
2024-06-18	50.40	50.58	48.88	49.18	49.10	qfq	780,647	38,609,495	-2.03%
2024-06-17	50.10	50.60	49.26	50.20	50.12	qfq	720,372	36,013,407	-0.65%
2024-06-14	51.77	52.11	49.80	50.53	50.15	qfq	976,998	49,459,151	-2.36%
2024-06-13	52.10	52.48	51.28	51.75	51.36	qfq	470,517	24,374,144	-0.94%
2024-06-12	52.66	53.50	52.01	52.24	51.84	qfq	617,937	32,551,086	-1.92%
2024-06-11	51.66	53.49	51.25	53.26	52.86	qfq	759,635	40,165,039	2.40%
2024-06-07	50.16	52.88	50.12	52.01	51.62	qfq	922,294	47,941,955	2.79%
2024-06-06	51.83	51.99	50.49	50.60	50.22	qfq	448,157	22,912,610	-1.27%
2024-06-05	51.24	52.88	50.00	51.25	50.86	qfq	1,127,009	58,201,412	-0.08%
2024-06-04	50.82	52.29	50.62	51.29	50.90	qfq	640,612	33,069,314	0.92%
2024-06-03	52.11	52.47	50.62	50.82	50.44	qfq	754,395	38,682,502	-3.20%
2024-05-31	52.33	53.58	52.00	52.50	52.10	qfq	859,528	45,221,680	0.77%
2024-05-30	51.09	52.18	50.83	52.10	51.71	qfq	454,713	23,527,793	1.98%
2024-05-29	50.43	51.65	50.01	51.09	50.70	qfq	507,695	25,890,333	1.21%
2024-05-28	50.58	51.97	49.70	50.48	50.10	qfq	774,778	39,572,282	1.55%
2024-05-27	49.00	49.94	48.26	49.71	49.33	qfq	1,019,192	50,122,104	1.45%
2024-05-24	50.38	50.80	48.93	49.00	48.63	qfq	729,981	36,286,718	-2.74%
2024-05-23	51.20	51.54	50.28	50.38	50.00	qfq	602,710	30,639,715	-1.60%
2024-05-22	51.78	51.78	50.60	51.20	50.81	qfq	474,985	24,250,026	-0.74%
2024-05-21	51.23	52.88	50.83	51.58	51.19	qfq	811,849	42,090,036	0.68%
2024-05-20	51.68	52.20	51.00	51.23	50.84	qfq	990,442	50,974,661	-0.70%
2024-05-17	51.77	52.15	51.15	51.59	51.20	qfq	832,400	42,845,130	-0.12%
2024-05-16	52.44	53.20	51.58	51.65	51.26	qfq	1,229,228	64,144,662	-0.67%
2024-05-15	53.00	53.18	51.71	52.00	51.61	qfq	916,299	47,863,073	-1.83%
2024-05-14	52.82	53.96	51.89	52.97	52.57	qfq	2,089,410	110,243,289	-0.62%
2024-05-13	55.42	55.77	52.50	53.30	52.90	qfq	2,200,244	118,220,402	-3.77%
2024-05-10	56.10	56.68	55.39	55.39	54.97	qfq	525,972	29,467,862	-1.27%
2024-05-09	55.00	57.00	54.70	56.10	55.68	qfq	967,703	54,457,627	1.80%
2024-05-08	57.00	58.56	54.81	55.11	54.69	qfq	1,408,755	78,736,439	-4.65%
2024-05-07	57.66	58.68	56.50	57.80	57.36	qfq	1,446,071	83,370,030	1.00%
2024-05-06	53.67	59.00	52.02	57.23	56.80	qfq	3,208,600	176,573,237	7.15%
2024-04-30	56.66	56.80	52.80	53.41	53.01	qfq	2,484,057	134,155,629	-5.72%
2024-04-29	56.12	57.68	54.62	56.65	56.22	qfq	1,280,684	72,239,118	2.26%
2024-04-26	55.00	56.64	54.66	55.40	54.98	qfq	1,814,866	100,422,941	-0.13%
2024-04-25	54.08	56.08	53.30	55.47	55.05	qfq	1,375,718	76,220,698	2.61%
2024-04-24	54.24	54.53	52.75	54.06	53.65	qfq	1,418,445	76,336,574	0.48%
2024-04-23	50.63	54.60	49.12	53.80	53.39	qfq	2,558,394	133,245,198	5.61%
2024-04-22	51.89	52.98	50.58	50.94	50.55	qfq	2,043,606	105,215,751	-2.60%
2024-04-19	53.08	53.08	51.08	52.30	51.90	qfq	1,251,848	64,916,605	-0.93%
2024-04-18	53.09	54.12	51.81	52.79	52.39	qfq	919,112	48,977,741	-0.19%
2024-04-17	52.68	55.29	52.16	52.89	52.49	qfq	2,069,465	111,628,679	1.28%
2024-04-16	52.59	53.49	50.00	52.22	51.83	qfq	3,321,751	172,088,634	-2.39%
2024-04-15	54.30	55.55	52.64	53.50	53.10	qfq	2,078,756	112,010,193	-1.62%
2024-04-12	54.44	55.65	53.21	54.38	53.97	qfq	1,872,107	101,361,147	-1.04%
2024-04-11	55.66	56.13	52.48	54.95	54.53	qfq	3,679,693	199,584,639	-2.69%
2024-04-10	59.06	59.68	55.90	56.47	56.04	qfq	1,072,945	60,961,063	-4.39%
2024-04-09	58.85	59.35	57.59	59.06	58.61	qfq	608,745	35,669,922	1.08%
2024-04-08	59.30	59.59	58.30	58.43	57.99	qfq	370,712	21,814,927	-1.40%
2024-04-03	57.60	60.00	57.43	59.26	58.81	qfq	665,246	39,299,114	2.44%
2024-04-02	58.31	58.31	56.81	57.85	57.41	qfq	932,153	53,568,426	-0.75%
2024-04-01	60.54	61.00	57.90	58.29	57.85	qfq	1,395,392	82,148,417	-3.72%
2024-03-29	59.31	61.57	58.50	60.54	60.08	qfq	732,175	43,770,791	1.56%
2024-03-28	59.92	60.79	59.13	59.61	59.16	qfq	458,898	27,512,138	-0.32%
2024-03-27	61.50	62.50	59.80	59.80	59.35	qfq	483,950	29,411,509	-3.55%
2024-03-26	62.18	62.99	61.50	62.00	61.53	qfq	390,314	24,279,790	-1.51%
2024-03-25	61.66	63.74	61.66	62.95	62.47	qfq	725,073	45,680,719	1.04%
2024-03-22	62.96	63.14	61.65	62.30	61.83	qfq	346,410	21,603,995	-1.11%
2024-03-21	62.71	63.71	62.30	63.00	62.52	qfq	391,416	24,737,280	0.00%
2024-03-20	62.40	63.16	61.11	63.00	62.52	qfq	590,195	36,846,771	0.83%
2024-03-19	63.82	64.59	61.60	62.48	62.01	qfq	1,313,896	82,378,754	-3.28%
2024-03-18	64.76	64.99	62.53	64.60	64.11	qfq	1,403,990	88,887,699	-0.25%
2024-03-15	64.84	66.40	63.10	64.76	64.27	qfq	818,709	52,924,690	-0.49%
2024-03-14	63.03	66.52	62.70	65.08	64.59	qfq	1,929,392	125,364,382	3.70%
2024-03-13	64.17	64.57	62.34	62.76	62.29	qfq	586,132	36,957,992	-2.20%
2024-03-12	62.28	65.36	61.81	64.17	63.68	qfq	1,649,892	105,795,187	2.54%
2024-03-11	58.80	62.95	58.80	62.58	62.11	qfq	1,379,932	85,715,196	6.54%
2024-03-08	58.30	60.40	58.00	58.74	58.30	qfq	631,796	37,215,533	0.65%
2024-03-07	58.45	60.77	57.99	58.36	57.92	qfq	867,426	51,509,258	-0.56%
2024-03-06	61.39	61.42	58.19	58.69	58.25	qfq	810,631	48,041,097	-3.80%
2024-03-05	61.50	62.30	60.38	61.01	60.55	qfq	354,977	21,776,322	-1.61%
2024-03-04	59.66	62.16	59.18	62.01	61.54	qfq	878,913	53,799,626	3.94%
2024-03-01	61.00	61.20	58.97	59.66	59.21	qfq	538,047	32,107,209	-1.65%
2024-02-29	57.89	60.95	56.83	60.66	60.20	qfq	958,419	57,121,494	4.60%
2024-02-28	58.95	62.37	57.57	57.99	57.55	qfq	1,064,186	63,499,731	-1.60%
2024-02-27	55.66	58.99	55.18	58.93	58.48	qfq	1,186,238	68,007,577	5.78%
2024-02-26	54.50	56.13	53.81	55.71	55.29	qfq	874,602	48,043,512	3.05%
2024-02-23	54.47	54.58	52.84	54.06	53.65	qfq	571,761	30,735,572	-0.63%
2024-02-22	55.50	55.88	53.60	54.40	53.99	qfq	804,577	43,560,594	-2.12%
2024-02-21	56.19	57.69	55.10	55.58	55.16	qfq	644,040	36,261,995	-1.54%
2024-02-20	55.95	57.56	54.88	56.45	56.02	qfq	868,421	49,017,802	0.88%
2024-02-19	56.95	58.99	54.95	55.96	55.54	qfq	932,213	52,832,348	-1.65%
2024-02-08	56.50	59.19	52.82	56.90	56.47	qfq	1,091,122	61,922,710	0.74%
2024-02-07	53.82	56.82	52.45	56.48	56.05	qfq	1,640,847	90,101,028	4.94%
2024-02-06	48.52	55.15	47.65	53.82	53.41	qfq	967,499	50,297,606	9.88%
2024-02-05	49.75	51.23	46.33	48.98	48.61	qfq	1,424,520	69,708,414	-1.94%
2024-02-02	51.57	51.72	48.80	49.95	49.57	qfq	721,991	36,382,434	-2.38%
2024-02-01	48.49	51.99	47.62	51.17	50.78	qfq	1,113,583	56,272,833	5.33%
2024-01-31	49.60	49.60	47.33	48.58	48.21	qfq	1,316,408	63,507,963	-1.46%
2024-01-30	49.00	49.86	47.83	49.30	48.93	qfq	1,231,000	60,265,645	-0.82%
2024-01-29	51.50	52.50	49.50	49.71	49.33	qfq	755,015	38,130,967	-2.76%
2024-01-26	52.13	54.00	50.85	51.12	50.73	qfq	714,996	37,357,926	-2.70%
2024-01-25	53.18	54.34	51.32	52.54	52.14	qfq	1,387,954	73,289,938	-0.57%
2024-01-24	50.82	53.58	50.62	52.84	52.44	qfq	1,953,115	101,370,574	3.57%
2024-01-23	48.80	51.24	46.06	51.02	50.63	qfq	1,804,688	89,379,548	6.16%
2024-01-22	51.69	51.70	47.77	48.06	47.70	qfq	2,687,886	133,872,610	-7.00%
2024-01-19	52.76	53.49	51.59	51.68	51.29	qfq	572,819	30,073,815	-2.05%
2024-01-18	52.55	53.00	50.70	52.76	52.36	qfq	829,986	42,982,596	0.40%
2024-01-17	54.60	54.94	52.33	52.55	52.15	qfq	965,942	51,403,656	-3.58%
2024-01-16	55.93	55.93	53.64	54.50	54.09	qfq	914,613	49,868,632	-2.56%
2024-01-15	55.86	57.08	55.60	55.93	55.51	qfq	513,610	28,882,430	-0.60%
2024-01-12	57.01	57.32	56.12	56.27	55.84	qfq	555,875	31,496,613	-2.22%
2024-01-11	56.11	57.79	55.98	57.55	57.11	qfq	612,816	34,849,348	1.93%
2024-01-10	57.36	58.50	55.88	56.46	56.03	qfq	973,990	55,301,629	-2.30%
2024-01-09	57.29	58.79	56.42	57.79	57.35	qfq	923,698	53,427,172	2.39%
2024-01-08	57.38	58.30	56.32	56.44	56.01	qfq	902,549	51,551,013	-1.84%
2024-01-05	58.56	59.00	57.10	57.50	57.07	qfq	957,115	55,350,389	-2.53%
2024-01-04	61.67	61.67	58.52	58.99	58.54	qfq	994,494	59,139,711	-4.81%
2024-01-03	61.55	63.50	61.50	61.97	61.50	qfq	1,128,856	70,495,174	0.57%
2024-01-02	61.63	63.32	61.19	61.62	61.15	qfq	834,379	52,092,019	-0.66%
2023-12-29	60.81	62.88	60.81	62.03	61.56	qfq	1,316,738	81,707,505	1.66%
2023-12-28	61.98	61.98	59.76	61.02	60.56	qfq	742,129	45,178,553	-0.03%
2023-12-27	58.90	61.80	58.90	61.04	60.58	qfq	1,050,164	63,555,725	3.72%
2023-12-26	59.93	60.01	58.40	58.85	58.40	qfq	419,448	24,784,068	-1.72%
2023-12-25	59.02	60.80	58.69	59.88	59.43	qfq	673,702	40,163,918	1.32%
2023-12-22	60.10	60.67	58.80	59.10	58.65	qfq	693,957	41,323,121	-1.79%
2023-12-21	60.34	60.93	59.62	60.18	59.72	qfq	799,873	48,108,331	-0.28%
2023-12-20	61.79	62.80	60.30	60.35	59.89	qfq	710,978	43,477,068	-2.52%
2023-12-19	62.70	62.97	61.15	61.91	61.44	qfq	733,102	45,266,425	-1.46%
2023-12-18	61.23	63.94	61.23	62.83	62.35	qfq	995,928	62,937,446	1.73%
2023-12-15	61.61	62.49	61.45	61.76	61.29	qfq	466,499	28,835,970	0.24%
2023-12-14	63.24	63.24	61.60	61.61	61.14	qfq	733,051	45,438,395	-1.60%
2023-12-13	62.50	64.15	62.37	62.61	62.14	qfq	740,439	46,860,998	0.18%
2023-12-12	63.64	64.44	61.62	62.50	62.03	qfq	1,566,915	97,990,209	-2.65%
2023-12-11	65.16	65.20	62.68	64.20	63.71	qfq	1,167,102	74,259,355	-1.20%
2023-12-08	63.31	65.44	63.00	64.98	64.49	qfq	812,803	52,432,526	2.22%
2023-12-07	65.61	65.61	62.89	63.57	63.09	qfq	1,227,654	78,235,865	-3.02%
2023-12-06	66.00	66.66	65.38	65.55	65.05	qfq	439,825	28,959,259	-0.68%
2023-12-05	66.11	67.25	65.51	66.00	65.50	qfq	611,962	40,639,592	-1.49%
2023-12-04	65.60	67.21	64.51	67.00	66.49	qfq	784,211	51,968,542	1.62%
2023-12-01	66.21	66.90	65.13	65.93	65.43	qfq	639,208	42,008,337	-1.51%
2023-11-30	67.52	68.15	65.98	66.94	66.43	qfq	717,388	47,965,821	-1.17%
2023-11-29	65.93	68.18	65.30	67.73	67.22	qfq	1,113,077	75,122,197	2.81%
2023-11-28	65.84	67.36	65.08	65.88	65.38	qfq	1,119,247	73,806,666	-0.33%
2023-11-27	66.01	66.86	64.87	66.10	65.60	qfq	587,574	38,752,540	-0.44%
2023-11-24	65.37	66.58	63.60	66.39	65.89	qfq	942,099	61,216,501	1.56%
2023-11-23	66.53	67.15	64.66	65.37	64.88	qfq	482,339	31,557,484	-1.18%
2023-11-22	66.66	67.38	65.85	66.15	65.65	qfq	538,138	35,856,141	-1.09%
2023-11-21	66.90	67.63	66.20	66.88	66.37	qfq	645,129	43,183,803	-0.03%
2023-11-20	66.13	67.94	65.60	66.90	66.39	qfq	634,642	42,551,990	1.03%
2023-11-17	65.65	66.30	64.80	66.22	65.72	qfq	421,288	27,678,771	1.35%
2023-11-16	66.48	66.50	64.98	65.34	64.85	qfq	254,931	16,684,246	-1.00%
2023-11-15	65.68	67.94	65.26	66.00	65.50	qfq	883,626	58,997,634	0.49%
2023-11-14	63.90	66.26	63.11	65.68	65.18	qfq	914,268	59,589,235	2.80%
2023-11-13	65.25	66.00	63.28	63.89	63.41	qfq	799,963	51,184,003	-2.02%
2023-11-10	63.30	66.60	62.38	65.21	64.72	qfq	1,047,548	68,096,708	2.89%
2023-11-09	65.02	65.39	62.53	63.38	62.90	qfq	838,180	53,212,869	-2.03%
2023-11-08	63.79	65.60	62.82	64.69	64.20	qfq	700,341	45,295,427	2.03%
2023-11-07	63.98	64.87	62.76	63.40	62.92	qfq	768,574	48,614,822	-1.57%
2023-11-06	63.54	66.01	63.54	64.41	63.92	qfq	938,768	60,857,256	1.10%
2023-11-03	63.97	64.55	63.11	63.71	63.23	qfq	583,225	37,137,596	-0.41%
2023-11-02	66.18	66.80	63.88	63.97	63.49	qfq	462,727	29,949,546	-3.54%
2023-11-01	66.84	66.99	65.35	66.32	65.82	qfq	406,098	26,845,559	0.03%
2023-10-31	65.80	68.50	65.40	66.30	65.80	qfq	900,769	60,306,596	-0.30%
2023-10-30	64.70	67.26	63.95	66.50	66.00	qfq	1,291,943	85,066,125	2.31%
2023-10-27	62.96	65.18	61.79	65.00	64.51	qfq	1,144,027	73,374,423	3.21%
2023-10-26	60.60	64.28	60.10	62.98	62.50	qfq	1,442,526	90,599,250	3.77%
2023-10-25	61.32	61.99	58.50	60.69	60.23	qfq	1,840,780	111,358,688	-2.54%
2023-10-24	62.79	62.97	60.39	62.27	61.80	qfq	402,309	24,870,666	1.15%
2023-10-23	61.17	63.00	59.88	61.56	61.09	qfq	584,399	35,815,868	0.31%
2023-10-20	63.13	63.53	61.13	61.37	60.91	qfq	539,065	33,507,375	-2.00%
2023-10-19	62.24	64.45	62.10	62.62	62.15	qfq	519,113	32,827,760	0.32%
2023-10-18	63.80	63.88	62.11	62.42	61.95	qfq	552,418	34,560,858	-1.93%
2023-10-17	63.87	64.50	62.05	63.65	63.17	qfq	806,270	50,967,362	-0.39%
2023-10-16	65.26	65.42	63.05	63.90	63.42	qfq	1,260,322	81,026,904	-2.75%
2023-10-13	62.63	67.48	62.02	65.71	65.21	qfq	2,346,549	154,943,339	4.63%
2023-10-12	62.10	63.29	61.02	62.80	62.33	qfq	952,266	59,180,554	1.08%
2023-10-11	59.62	63.79	59.62	62.13	61.66	qfq	1,107,018	69,095,490	3.21%
2023-10-10	59.70	60.50	59.18	60.20	59.74	qfq	818,892	49,011,137	0.74%
2023-10-09	59.88	60.80	59.11	59.76	59.31	qfq	1,057,173	63,356,626	-0.63%
2023-09-28	61.84	62.27	59.66	60.14	59.69	qfq	1,657,946	99,951,071	-3.44%
2023-09-27	61.80	62.99	59.00	62.28	61.81	qfq	3,399,543	205,749,415	0.63%
2023-09-26	62.50	62.94	60.90	61.89	61.42	qfq	1,159,670	71,950,364	-0.66%
2023-09-25	60.50	63.16	59.70	62.30	61.83	qfq	1,573,535	97,428,253	3.35%
2023-09-22	61.05	61.05	59.60	60.28	59.82	qfq	810,841	48,767,694	-0.58%
2023-09-21	60.24	61.11	59.52	60.63	60.17	qfq	1,105,741	66,853,223	0.30%
2023-09-20	62.16	62.17	60.22	60.45	59.99	qfq	1,227,387	74,674,212	-3.74%
2023-09-19	62.00	63.27	60.82	62.80	62.33	qfq	1,955,037	120,813,057	-0.73%
2023-09-18	63.52	63.95	61.06	63.26	62.78	qfq	2,201,818	137,135,726	0.13%
2023-09-15	60.43	63.50	59.80	63.18	62.70	qfq	2,343,506	145,325,759	5.42%
2023-09-14	58.28	61.00	58.25	59.93	59.48	qfq	2,674,834	160,354,866	2.83%
2023-09-13	58.63	59.10	56.30	58.28	57.84	qfq	1,590,969	91,623,086	-0.72%
2023-09-12	58.45	59.18	57.50	58.70	58.26	qfq	1,982,317	115,736,270	1.03%
2023-09-11	53.21	59.03	53.21	58.10	57.66	qfq	3,811,884	220,571,678	6.43%
2023-09-08	51.50	54.77	51.50	54.59	54.18	qfq	954,357	51,328,110	2.96%
2023-09-07	54.66	55.10	53.00	53.02	52.62	qfq	862,469	46,284,224	-3.64%
2023-09-06	54.21	55.30	53.10	55.02	54.60	qfq	1,364,419	74,237,858	0.94%
2023-09-05	54.20	55.85	54.20	54.51	54.10	qfq	1,194,270	65,639,779	-0.69%
2023-09-04	57.04	57.88	54.55	54.89	54.47	qfq	1,762,653	97,165,434	-3.19%
2023-09-01	58.17	58.25	56.32	56.70	56.27	qfq	1,422,939	80,960,173	-2.64%
2023-08-31	58.80	58.80	55.48	58.24	57.80	qfq	1,537,876	89,044,829	-1.10%
2023-08-30	59.80	60.80	58.38	58.89	58.44	qfq	1,698,143	100,432,776	-1.52%
2023-08-29	56.80	60.38	55.30	59.80	59.35	qfq	3,267,251	192,649,931	5.10%
2023-08-28	59.88	59.88	54.87	56.90	56.47	qfq	2,476,565	140,468,654	3.78%
2023-08-25	54.13	55.75	53.88	54.83	54.42	qfq	1,735,292	95,184,309	-0.69%
2023-08-24	52.83	56.00	52.18	55.21	54.79	qfq	1,895,774	103,353,900	4.45%
2023-08-23	52.67	54.88	51.78	52.86	52.46	qfq	1,727,858	92,242,866	-0.55%
2023-08-22	51.16	53.79	50.60	53.15	52.75	qfq	2,309,667	121,339,398	3.89%
2023-08-21	50.66	52.18	50.20	51.16	50.77	qfq	1,230,456	63,248,793	0.71%
2023-08-18	52.40	52.47	50.66	50.80	50.42	qfq	1,830,578	93,863,260	-3.39%
2023-08-17	52.61	53.50	52.09	52.58	52.18	qfq	1,250,379	65,710,018	-0.79%
2023-08-16	53.35	53.93	52.81	53.00	52.60	qfq	1,452,202	77,360,189	-1.38%
2023-08-15	55.32	55.50	53.14	53.74	53.33	qfq	1,713,926	92,094,582	-2.43%
2023-08-14	54.06	55.50	53.71	55.08	54.66	qfq	1,791,527	97,681,644	-0.07%
2023-08-11	55.62	55.95	55.06	55.12	54.70	qfq	1,145,188	63,637,125	-0.68%
2023-08-10	55.50	55.99	55.05	55.50	55.08	qfq	712,762	39,548,282	0.09%
2023-08-09	55.21	56.39	54.51	55.45	55.03	qfq	1,998,722	111,216,607	0.43%
2023-08-08	54.94	55.66	54.12	55.21	54.79	qfq	1,938,740	106,388,274	0.11%
2023-08-07	57.73	58.77	54.38	55.15	54.73	qfq	3,092,056	171,019,954	-1.43%
2023-08-04	56.81	57.19	54.91	55.95	55.53	qfq	1,891,337	105,204,036	-1.51%
2023-08-03	56.45	57.18	56.00	56.81	56.38	qfq	1,304,195	73,860,181	0.48%
2023-08-02	57.79	58.08	56.13	56.54	56.11	qfq	1,983,717	112,645,158	-2.82%
2023-08-01	58.42	58.78	57.28	58.18	57.74	qfq	1,561,803	90,333,589	-0.38%
2023-07-31	60.60	60.60	57.39	58.40	57.96	qfq	2,147,129	125,789,429	-3.71%
2023-07-28	60.61	61.08	59.91	60.65	60.19	qfq	826,497	50,080,137	-0.57%
2023-07-27	62.55	63.44	59.81	61.00	60.54	qfq	2,191,354	132,967,218	-2.27%
2023-07-26	61.40	64.42	60.50	62.42	61.95	qfq	1,487,450	93,675,719	2.03%
2023-07-25	62.63	63.40	60.50	61.18	60.72	qfq	1,526,570	93,653,059	-2.11%
2023-07-24	61.59	62.91	60.98	62.50	62.03	qfq	1,490,936	92,683,300	3.49%
2023-07-21	60.32	61.68	59.60	60.39	59.93	qfq	921,839	55,938,272	0.12%
2023-07-20	61.45	61.87	59.80	60.32	59.86	qfq	929,442	56,132,753	-1.92%
2023-07-19	62.01	62.50	60.58	61.50	61.03	qfq	872,978	53,523,531	-1.13%
2023-07-18	62.80	63.72	61.52	62.20	61.73	qfq	1,090,770	67,990,354	-1.43%
2023-07-17	63.00	63.37	61.81	63.10	62.62	qfq	719,413	45,009,718	-0.08%