SECURITY DETAIL · RAW DATA

麦澜德688273.SH

ASSECNYSTOCK

最近收盘价32.122026-07-17

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）2,032,045

成交额（元）68,598,867

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 5 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
2026-05-20	2026-05-26	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-11-21	2025-11-27	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-11	2025-06-17	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-25	2024-10-08	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-19	2024-06-25	cash_dividend	0.6	—	—	—	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	37.00	37.00	31.83	32.12	32.12	qfq	2,032,045	68,598,867	-13.33%
2026-07-16	35.58	38.94	35.47	37.06	37.06	qfq	2,044,029	76,211,495	2.86%
2026-07-15	34.69	36.22	34.40	36.03	36.03	qfq	1,484,844	52,828,850	3.09%
2026-07-14	33.91	35.22	33.16	34.95	34.95	qfq	1,773,856	60,567,931	3.68%
2026-07-13	38.15	38.15	33.61	33.71	33.71	qfq	2,430,061	85,518,715	-11.64%
2026-07-10	36.00	39.25	36.00	38.15	38.15	qfq	2,273,339	84,719,332	5.10%
2026-07-09	37.50	38.28	35.38	36.30	36.30	qfq	1,366,559	49,660,893	-2.10%
2026-07-08	39.68	39.77	37.04	37.08	37.08	qfq	1,440,752	54,802,802	-6.10%
2026-07-07	41.37	41.77	39.32	39.49	39.49	qfq	1,264,846	50,748,393	-4.50%
2026-07-06	41.65	41.80	40.50	41.35	41.35	qfq	1,274,018	52,396,596	0.41%
2026-07-03	40.06	42.33	39.93	41.18	41.18	qfq	1,395,967	57,842,197	2.62%
2026-07-02	40.64	42.38	39.83	40.13	40.13	qfq	1,949,375	80,198,453	-0.67%
2026-07-01	39.17	41.35	38.35	40.40	40.40	qfq	2,178,838	87,648,100	4.28%
2026-06-30	36.39	38.99	35.50	38.74	38.74	qfq	2,417,315	90,727,343	6.40%
2026-06-29	35.93	37.38	35.59	36.41	36.41	qfq	1,253,485	45,753,574	-0.98%
2026-06-26	38.01	39.28	36.77	36.77	36.77	qfq	1,588,181	60,235,134	-3.74%
2026-06-25	40.00	40.20	37.65	38.20	38.20	qfq	2,143,455	82,873,139	-5.63%
2026-06-24	41.40	43.00	40.16	40.48	40.48	qfq	1,609,275	66,505,099	-2.13%
2026-06-23	43.15	43.17	41.02	41.36	41.36	qfq	1,242,184	52,221,971	-2.22%
2026-06-22	42.23	42.72	40.21	42.30	42.30	qfq	1,546,441	64,124,399	-1.44%
2026-06-18	41.95	43.68	41.50	42.92	42.92	qfq	1,304,961	55,545,986	2.19%
2026-06-17	41.98	43.18	41.80	42.00	42.00	qfq	968,102	40,874,867	-1.39%
2026-06-16	40.80	43.30	40.19	42.59	42.59	qfq	1,587,878	66,559,583	3.55%
2026-06-15	40.44	42.11	40.00	41.13	41.13	qfq	1,430,665	59,211,218	2.06%
2026-06-12	40.80	43.25	39.80	40.30	40.30	qfq	2,071,585	85,185,068	-0.74%
2026-06-11	42.05	42.51	39.58	40.60	40.60	qfq	2,114,683	86,038,830	-5.12%
2026-06-10	43.56	44.37	41.38	42.79	42.79	qfq	1,674,131	71,212,791	-3.15%
2026-06-09	44.06	45.62	43.59	44.18	44.18	qfq	1,924,458	85,472,145	0.73%
2026-06-08	41.09	44.20	40.67	43.86	43.86	qfq	2,520,158	106,748,543	3.10%
2026-06-05	42.69	44.87	41.56	42.54	42.54	qfq	4,077,433	176,952,754	-0.47%
2026-06-04	41.59	43.00	41.29	42.74	42.74	qfq	1,320,606	55,921,013	1.74%
2026-06-03	43.46	43.46	41.08	42.01	42.01	qfq	1,089,321	45,599,644	-0.47%
2026-06-02	42.01	42.86	40.50	42.21	42.21	qfq	1,426,158	59,388,032	0.48%
2026-06-01	41.24	43.89	41.04	42.01	42.01	qfq	1,568,432	66,795,805	1.92%
2026-05-29	44.56	44.87	41.00	41.22	41.22	qfq	2,103,268	90,258,659	-7.64%
2026-05-28	41.78	45.30	40.31	44.63	44.63	qfq	2,697,555	116,317,784	7.57%
2026-05-27	44.45	45.73	41.46	41.49	41.49	qfq	2,683,083	115,435,650	-6.66%
2026-05-26	42.78	45.12	40.51	44.45	44.45	qfq	2,803,621	121,212,076	3.16%
2026-05-25	43.80	45.08	42.53	43.09	42.60	qfq	2,178,536	95,746,153	-0.25%
2026-05-22	42.09	43.53	41.18	43.20	42.71	qfq	1,626,947	68,820,947	3.80%
2026-05-21	42.05	43.39	41.33	41.62	41.15	qfq	1,215,131	51,664,257	-2.89%
2026-05-20	43.20	43.80	41.80	42.86	42.37	qfq	1,309,619	55,846,394	-1.88%
2026-05-19	44.10	46.60	42.80	43.68	43.18	qfq	2,197,416	96,957,888	-0.95%
2026-05-18	44.11	44.61	43.14	44.10	43.60	qfq	1,495,235	65,684,723	-1.01%
2026-05-15	45.48	45.84	43.67	44.55	44.04	qfq	1,314,238	58,626,717	-1.31%
2026-05-14	46.98	46.98	44.62	45.14	44.63	qfq	1,491,623	67,894,311	-3.09%
2026-05-13	45.98	46.96	45.23	46.58	46.05	qfq	1,542,731	71,473,034	1.53%
2026-05-12	45.59	46.18	44.10	45.88	45.36	qfq	1,632,093	73,420,314	1.10%
2026-05-11	45.60	46.50	44.15	45.38	44.87	qfq	1,533,869	69,463,222	0.44%
2026-05-08	45.19	45.78	44.62	45.18	44.67	qfq	1,581,047	71,311,602	-0.07%
2026-05-07	43.19	45.40	42.30	45.21	44.70	qfq	3,297,903	146,383,343	4.68%
2026-05-06	46.80	47.50	42.30	43.19	42.70	qfq	5,844,767	256,987,304	-7.61%
2026-04-30	46.33	46.97	45.92	46.75	46.22	qfq	892,316	41,439,134	0.11%
2026-04-29	46.38	46.75	45.50	46.70	46.17	qfq	789,603	36,557,285	1.19%
2026-04-28	46.50	46.89	45.53	46.15	45.63	qfq	1,109,237	51,252,740	-1.18%
2026-04-27	46.91	47.50	46.38	46.70	46.17	qfq	1,423,851	66,631,545	-0.45%
2026-04-24	48.43	48.43	46.62	46.91	46.38	qfq	1,238,655	58,604,298	-2.86%
2026-04-23	49.20	49.32	48.01	48.29	47.74	qfq	1,616,458	78,720,988	-0.45%
2026-04-22	48.86	49.22	46.62	48.51	47.96	qfq	1,670,387	80,343,401	0.92%
2026-04-21	48.02	48.11	46.22	48.07	47.52	qfq	1,765,563	83,449,808	0.84%
2026-04-20	48.50	49.46	47.65	47.67	47.13	qfq	2,230,318	107,751,212	-2.52%
2026-04-17	47.26	49.74	47.00	48.90	48.35	qfq	2,714,358	132,629,148	3.06%
2026-04-16	45.68	48.20	44.36	47.45	46.91	qfq	4,567,843	212,360,247	2.28%
2026-04-15	47.00	48.00	45.36	46.39	45.86	qfq	3,486,647	163,921,589	0.00%
2026-04-14	44.83	46.58	44.30	46.39	45.86	qfq	3,475,350	159,730,921	3.80%
2026-04-13	41.19	44.96	40.88	44.69	44.18	qfq	4,167,551	181,237,053	8.52%
2026-04-10	39.10	41.69	39.10	41.18	40.71	qfq	2,889,064	118,591,517	6.13%
2026-04-09	39.81	39.81	38.70	38.80	38.36	qfq	1,457,239	57,005,087	-2.81%
2026-04-08	38.00	39.92	37.53	39.92	39.47	qfq	1,518,820	59,516,071	7.25%
2026-04-07	37.19	38.04	37.13	37.22	36.80	qfq	966,786	36,231,035	0.05%
2026-04-03	38.24	38.83	37.04	37.20	36.78	qfq	1,486,128	55,811,620	-3.75%
2026-04-02	40.18	40.81	38.36	38.65	38.21	qfq	1,588,006	62,627,808	-2.52%
2026-04-01	38.25	39.87	38.18	39.65	39.20	qfq	2,027,305	79,390,084	5.59%
2026-03-31	38.53	39.17	37.25	37.55	37.12	qfq	1,724,140	66,206,483	-2.72%
2026-03-30	39.00	39.36	38.20	38.60	38.16	qfq	1,383,233	53,434,488	-2.48%
2026-03-27	38.28	39.94	38.28	39.58	39.13	qfq	1,043,925	41,066,259	2.27%
2026-03-26	40.40	40.83	38.30	38.70	38.26	qfq	1,866,257	73,225,737	-4.21%
2026-03-25	40.80	41.25	40.00	40.40	39.94	qfq	1,871,798	76,102,677	-0.49%
2026-03-24	40.91	40.94	39.02	40.60	40.14	qfq	3,097,101	123,830,857	2.24%
2026-03-23	41.60	42.29	39.13	39.71	39.26	qfq	2,882,304	117,556,127	-7.41%
2026-03-20	47.70	48.60	42.50	42.89	42.40	qfq	4,475,697	201,939,428	-10.23%
2026-03-19	48.32	49.80	47.47	47.78	47.24	qfq	3,279,471	159,395,077	-2.81%
2026-03-18	46.80	49.31	46.41	49.16	48.60	qfq	3,054,935	146,927,021	4.71%
2026-03-17	49.00	49.86	46.80	46.95	46.42	qfq	3,098,369	149,118,949	-5.89%
2026-03-16	48.50	50.94	47.40	49.89	49.32	qfq	4,365,838	215,719,731	1.46%
2026-03-13	48.01	50.64	46.85	49.17	48.61	qfq	4,892,831	237,674,871	0.76%
2026-03-12	45.53	49.39	44.93	48.80	48.25	qfq	4,503,694	214,456,323	5.67%
2026-03-11	46.80	47.80	45.89	46.18	45.66	qfq	3,990,040	186,356,338	2.35%
2026-03-10	44.50	45.20	43.71	45.12	44.61	qfq	2,208,463	98,493,642	1.87%
2026-03-09	42.56	44.53	41.55	44.29	43.79	qfq	2,351,686	101,582,756	1.86%
2026-03-06	41.99	43.58	41.57	43.48	42.99	qfq	1,809,464	78,172,706	3.99%
2026-03-05	41.40	42.77	41.17	41.81	41.34	qfq	1,578,677	66,259,188	2.83%
2026-03-04	40.65	41.85	40.10	40.66	40.20	qfq	1,845,169	75,533,671	-2.17%
2026-03-03	44.81	45.09	41.43	41.56	41.09	qfq	1,901,502	81,546,340	-7.64%
2026-03-02	45.64	46.20	44.10	45.00	44.49	qfq	1,833,968	82,297,188	-2.89%
2026-02-27	44.15	46.51	43.86	46.34	45.81	qfq	2,844,560	129,660,568	4.98%
2026-02-26	44.00	44.15	43.26	44.14	43.64	qfq	979,571	42,760,549	0.32%
2026-02-25	44.03	44.32	43.67	44.00	43.50	qfq	1,144,710	50,393,571	1.29%
2026-02-24	45.45	45.45	42.88	43.44	42.95	qfq	2,141,747	93,468,584	-3.66%
2026-02-13	44.46	46.31	44.27	45.09	44.58	qfq	2,251,250	102,319,217	1.10%
2026-02-12	44.70	44.77	44.00	44.60	44.09	qfq	1,596,171	70,834,750	-0.27%
2026-02-11	44.94	45.71	44.41	44.72	44.21	qfq	1,696,253	76,684,720	0.27%
2026-02-10	44.95	44.95	44.14	44.60	44.09	qfq	997,777	44,443,608	-0.56%
2026-02-09	44.25	45.00	43.52	44.85	44.34	qfq	1,372,772	61,186,530	3.25%
2026-02-06	44.02	44.37	43.22	43.44	42.95	qfq	1,057,276	46,221,227	-1.70%
2026-02-05	44.00	44.59	43.52	44.19	43.69	qfq	1,264,379	55,719,544	0.43%
2026-02-04	44.35	44.35	43.33	44.00	43.50	qfq	1,258,757	55,014,940	0.00%
2026-02-03	43.63	44.22	43.38	44.00	43.50	qfq	1,218,170	53,415,622	1.43%
2026-02-02	44.00	45.00	43.21	43.38	42.89	qfq	1,215,384	53,722,964	-2.21%
2026-01-30	44.70	44.90	43.72	44.36	43.86	qfq	1,366,536	60,393,118	-1.40%
2026-01-29	45.15	46.45	44.60	44.99	44.48	qfq	1,600,988	72,908,975	-0.24%
2026-01-28	46.15	46.79	44.50	45.10	44.59	qfq	2,091,108	95,234,244	-3.05%
2026-01-27	45.12	46.80	44.78	46.52	45.99	qfq	2,277,528	104,618,056	2.24%
2026-01-26	47.09	47.09	45.29	45.50	44.98	qfq	2,077,281	95,117,468	-3.09%
2026-01-23	47.20	47.25	46.12	46.95	46.42	qfq	2,133,743	99,718,199	2.18%
2026-01-22	45.65	46.48	45.47	45.95	45.43	qfq	1,449,282	66,714,447	0.00%
2026-01-21	45.99	47.00	45.50	45.95	45.43	qfq	1,562,438	72,355,406	-0.76%
2026-01-20	47.55	47.89	45.67	46.30	45.77	qfq	2,816,829	131,181,142	-3.02%
2026-01-19	47.74	48.70	47.37	47.74	47.20	qfq	2,297,137	109,984,114	-0.08%
2026-01-16	50.18	50.20	47.60	47.78	47.24	qfq	3,123,602	150,617,680	-3.81%
2026-01-15	51.00	51.62	48.88	49.67	49.11	qfq	4,219,615	210,750,730	-3.93%
2026-01-14	52.00	54.28	50.28	51.70	51.11	qfq	5,721,631	298,394,348	-0.96%
2026-01-13	54.99	55.20	51.40	52.20	51.61	qfq	6,643,957	352,471,785	-4.78%
2026-01-12	53.50	57.10	52.50	54.82	54.20	qfq	9,340,423	510,470,734	2.97%
2026-01-09	54.49	55.50	51.56	53.24	52.64	qfq	9,143,517	489,179,079	-3.52%
2026-01-08	55.66	58.88	54.50	55.18	54.55	qfq	9,306,490	526,437,822	0.58%
2026-01-07	60.00	60.00	52.04	54.86	54.24	qfq	11,395,080	630,931,983	-10.39%
2026-01-06	57.97	61.22	55.87	61.22	60.53	qfq	10,688,438	631,255,523	19.99%
2026-01-05	46.88	51.02	46.88	51.02	50.44	qfq	7,020,114	351,352,593	19.99%
2025-12-31	41.75	43.06	41.61	42.52	42.04	qfq	2,862,764	121,248,281	-0.14%
2025-12-30	41.00	42.90	40.32	42.58	42.10	qfq	5,400,705	226,673,005	2.04%
2025-12-29	38.38	42.50	38.38	41.73	41.26	qfq	5,523,049	227,191,528	8.22%
2025-12-26	40.40	40.65	38.43	38.56	38.12	qfq	3,226,060	126,727,731	-4.51%
2025-12-25	37.80	40.73	37.80	40.38	39.92	qfq	5,481,758	216,499,021	12.07%
2025-12-24	35.69	36.18	35.35	36.03	35.62	qfq	628,259	22,479,646	1.44%
2025-12-23	35.69	36.13	35.50	35.52	35.12	qfq	549,240	19,615,627	-0.50%
2025-12-22	36.46	36.46	35.03	35.70	35.29	qfq	718,416	25,634,073	-0.11%
2025-12-19	35.60	35.88	35.01	35.74	35.33	qfq	873,810	31,010,429	1.65%
2025-12-18	34.30	35.72	34.27	35.16	34.76	qfq	1,066,335	37,528,008	2.12%
2025-12-17	33.96	34.50	33.70	34.43	34.04	qfq	658,337	22,478,407	1.56%
2025-12-16	34.15	34.33	33.71	33.90	33.52	qfq	460,906	15,622,017	-0.99%
2025-12-15	34.11	34.88	34.11	34.24	33.85	qfq	563,492	19,438,584	-0.35%
2025-12-12	34.34	34.63	34.06	34.36	33.97	qfq	581,853	20,000,353	0.53%
2025-12-11	35.15	35.15	34.10	34.18	33.79	qfq	593,709	20,515,780	-2.12%
2025-12-10	35.28	35.28	34.56	34.92	34.52	qfq	505,570	17,591,491	-1.02%
2025-12-09	35.39	35.97	35.10	35.28	34.88	qfq	709,347	25,153,188	-0.14%
2025-12-08	35.30	35.69	35.04	35.33	34.93	qfq	985,729	34,853,158	0.40%
2025-12-05	34.94	35.73	34.46	35.19	34.79	qfq	815,687	28,679,211	1.27%
2025-12-04	35.14	35.17	34.40	34.75	34.36	qfq	634,833	22,101,435	-1.25%
2025-12-03	36.00	36.55	34.81	35.19	34.79	qfq	1,140,150	40,313,571	-3.00%
2025-12-02	36.56	37.30	35.60	36.28	35.87	qfq	1,671,519	60,614,020	-3.18%
2025-12-01	36.00	37.92	35.51	37.47	37.04	qfq	1,836,614	67,979,921	4.90%
2025-11-28	35.06	36.24	35.06	35.72	35.31	qfq	681,573	24,289,375	1.88%
2025-11-27	35.10	35.50	34.68	35.06	34.66	qfq	758,908	26,725,187	-0.31%
2025-11-26	35.57	35.88	34.95	35.17	34.48	qfq	843,537	29,831,577	-1.57%
2025-11-25	34.18	35.98	34.18	35.73	35.03	qfq	1,618,268	57,345,823	5.12%
2025-11-24	34.31	34.69	33.85	33.99	33.32	qfq	1,215,875	41,406,496	-0.93%
2025-11-21	35.10	35.37	33.81	34.31	33.64	qfq	832,935	28,686,773	-2.61%
2025-11-20	35.48	35.74	35.08	35.23	34.54	qfq	455,480	16,083,629	-0.45%
2025-11-19	35.93	36.38	35.20	35.39	34.70	qfq	739,606	26,319,625	-1.64%
2025-11-18	36.23	36.68	35.85	35.98	35.27	qfq	712,304	25,862,922	-1.42%
2025-11-17	37.51	37.51	36.13	36.50	35.78	qfq	876,890	32,098,447	-2.14%
2025-11-14	37.61	38.18	37.30	37.30	36.57	qfq	579,153	21,890,249	-1.87%
2025-11-13	38.30	38.46	37.17	38.01	37.27	qfq	1,177,043	44,388,841	-1.78%
2025-11-12	38.30	39.48	38.30	38.70	37.94	qfq	1,113,098	43,222,910	1.34%
2025-11-11	38.21	38.60	37.86	38.19	37.44	qfq	635,714	24,228,766	-0.44%
2025-11-10	38.19	38.70	37.83	38.36	37.61	qfq	789,091	30,171,995	0.47%
2025-11-07	38.91	39.30	38.11	38.18	37.43	qfq	1,096,958	42,113,172	-2.48%
2025-11-06	39.59	39.59	38.67	39.15	38.38	qfq	631,606	24,645,236	0.33%
2025-11-05	39.60	39.60	38.65	39.02	38.26	qfq	947,075	36,990,383	-1.71%
2025-11-04	40.66	40.66	39.30	39.70	38.92	qfq	1,310,888	52,040,255	-2.26%
2025-11-03	41.41	41.87	40.30	40.62	39.82	qfq	1,021,428	41,600,226	-1.88%
2025-10-31	40.69	42.28	40.69	41.40	40.59	qfq	1,316,778	54,561,829	1.47%
2025-10-30	41.56	42.03	40.68	40.80	40.00	qfq	1,535,675	63,090,883	-1.83%
2025-10-29	41.68	42.37	41.26	41.56	40.75	qfq	1,895,707	79,161,094	-0.31%
2025-10-28	41.60	42.24	41.58	41.69	40.87	qfq	1,270,380	53,232,781	-1.11%
2025-10-27	41.92	42.99	41.23	42.16	41.33	qfq	1,905,900	80,155,881	0.57%
2025-10-24	39.33	42.14	39.33	41.92	41.10	qfq	2,934,530	120,766,374	6.31%
2025-10-23	39.60	39.93	38.38	39.43	38.66	qfq	1,385,617	54,238,903	0.72%
2025-10-22	40.11	40.37	39.01	39.15	38.38	qfq	1,330,882	52,577,402	-3.29%
2025-10-21	41.01	41.34	39.60	40.48	39.69	qfq	2,234,746	90,146,229	-1.99%
2025-10-20	41.10	42.88	40.97	41.30	40.49	qfq	2,611,330	108,993,086	1.67%
2025-10-17	43.50	43.77	40.37	40.62	39.82	qfq	2,940,350	122,862,039	-7.32%
2025-10-16	43.70	45.33	42.41	43.83	42.97	qfq	3,380,302	146,905,517	-0.16%
2025-10-15	40.03	44.30	39.35	43.90	43.04	qfq	4,750,453	200,829,393	9.75%
2025-10-14	40.19	41.39	39.70	40.00	39.22	qfq	1,396,959	56,580,113	0.00%
2025-10-13	39.20	40.72	38.20	40.00	39.22	qfq	1,505,251	59,897,560	-2.20%
2025-10-10	41.23	42.24	40.05	40.90	40.10	qfq	1,504,456	61,793,090	-1.78%
2025-10-09	40.97	42.41	39.55	41.64	40.82	qfq	2,472,896	101,562,892	2.54%
2025-09-30	39.60	41.00	39.15	40.61	39.81	qfq	1,764,128	71,374,485	3.31%
2025-09-29	38.69	39.72	37.85	39.31	38.54	qfq	959,119	37,388,672	2.37%
2025-09-26	38.82	39.70	38.38	38.40	37.65	qfq	916,607	35,377,477	-1.54%
2025-09-25	39.51	40.21	39.00	39.00	38.24	qfq	928,908	36,805,560	-2.33%
2025-09-24	38.28	40.12	38.12	39.93	39.15	qfq	1,351,641	53,113,515	4.04%
2025-09-23	39.83	39.83	37.61	38.38	37.63	qfq	1,490,124	57,012,757	-2.96%
2025-09-22	39.87	40.18	39.16	39.55	38.77	qfq	846,488	33,516,132	-0.20%
2025-09-19	39.66	40.69	39.26	39.63	38.85	qfq	1,007,876	40,205,590	-0.48%
2025-09-18	41.50	41.88	39.65	39.82	39.04	qfq	2,212,091	90,564,306	-4.12%
2025-09-17	41.88	42.17	41.03	41.53	40.72	qfq	1,932,549	80,586,587	0.14%
2025-09-16	39.86	41.90	39.66	41.47	40.66	qfq	1,961,767	80,066,902	4.04%
2025-09-15	40.37	40.69	39.40	39.86	39.08	qfq	1,156,020	46,050,717	-1.09%
2025-09-12	41.25	41.39	40.20	40.30	39.51	qfq	1,535,971	62,518,289	-1.59%
2025-09-11	40.80	41.23	39.51	40.95	40.15	qfq	1,962,705	79,717,528	-0.58%
2025-09-10	39.18	41.25	39.18	41.19	40.38	qfq	2,753,249	112,065,720	5.13%
2025-09-09	40.36	40.37	38.77	39.18	38.41	qfq	1,429,112	56,311,352	-3.02%
2025-09-08	39.74	40.84	39.43	40.40	39.61	qfq	2,107,626	84,756,300	1.74%
2025-09-05	38.72	39.85	38.35	39.71	38.93	qfq	1,565,699	61,341,489	2.21%
2025-09-04	40.07	40.28	38.03	38.85	38.09	qfq	1,753,087	68,708,673	-2.83%
2025-09-03	40.18	40.83	39.62	39.98	39.20	qfq	1,351,076	54,261,968	-0.50%
2025-09-02	41.94	41.94	39.81	40.18	39.39	qfq	2,659,597	107,812,202	-4.33%
2025-09-01	41.81	42.25	41.30	42.00	41.18	qfq	1,984,875	83,000,356	0.10%
2025-08-29	42.98	43.10	41.71	41.96	41.14	qfq	2,210,372	93,242,526	-1.27%
2025-08-28	42.89	43.69	41.58	42.50	41.67	qfq	3,572,915	151,375,884	-1.51%
2025-08-27	44.55	45.08	43.12	43.15	42.30	qfq	4,180,314	183,739,250	-5.27%
2025-08-26	46.54	46.88	45.38	45.55	44.66	qfq	3,397,564	157,172,209	-1.00%
2025-08-25	45.40	46.20	44.66	46.01	45.11	qfq	3,862,548	175,952,610	2.95%
2025-08-22	44.70	45.16	44.11	44.69	43.81	qfq	2,695,801	120,265,389	0.09%
2025-08-21	44.98	45.23	44.36	44.65	43.78	qfq	2,967,665	132,922,116	0.00%
2025-08-20	47.38	47.38	43.34	44.65	43.78	qfq	5,614,595	251,369,208	-4.82%
2025-08-19	46.80	49.40	45.93	46.91	45.99	qfq	5,586,148	264,679,789	-0.78%
2025-08-18	48.00	48.00	46.20	47.28	46.35	qfq	5,625,298	264,201,256	-1.27%
2025-08-15	49.01	49.93	47.00	47.89	46.95	qfq	9,503,148	457,012,000	-7.26%
2025-08-14	50.95	53.69	48.76	51.64	50.63	qfq	10,847,961	551,296,082	1.06%
2025-08-13	52.56	53.43	47.50	51.10	50.10	qfq	12,360,393	622,933,718	-3.27%
2025-08-12	45.60	53.70	45.52	52.83	51.79	qfq	15,045,163	771,014,885	18.06%
2025-08-11	40.00	45.23	39.99	44.75	43.87	qfq	10,170,092	440,367,814	9.23%
2025-08-08	38.30	43.37	37.58	40.97	40.17	qfq	8,714,499	351,950,481	9.99%
2025-08-07	35.65	38.50	35.30	37.25	36.52	qfq	4,947,815	184,474,934	5.29%
2025-08-06	35.47	35.92	34.82	35.38	34.69	qfq	3,251,970	114,746,164	0.68%
2025-08-05	34.10	35.30	33.90	35.14	34.45	qfq	3,140,486	108,729,527	2.66%
2025-08-04	33.43	34.28	32.80	34.23	33.56	qfq	2,976,774	99,662,298	1.48%
2025-08-01	33.98	34.56	33.48	33.73	33.07	qfq	2,785,778	94,888,132	-0.09%
2025-07-31	33.71	35.15	33.48	33.76	33.10	qfq	3,700,403	126,822,892	-0.59%
2025-07-30	33.96	34.49	33.29	33.96	33.29	qfq	3,323,539	112,855,591	0.12%
2025-07-29	36.00	37.65	33.58	33.92	33.26	qfq	5,541,947	196,429,270	-2.11%
2025-07-28	33.85	34.85	33.51	34.65	33.97	qfq	3,173,456	108,626,396	3.71%
2025-07-25	31.98	34.26	31.75	33.41	32.76	qfq	3,647,518	121,078,834	4.73%
2025-07-24	32.22	32.42	31.71	31.90	31.27	qfq	1,989,254	63,637,081	-0.99%
2025-07-23	31.31	32.69	31.07	32.22	31.59	qfq	3,059,833	97,785,378	2.09%
2025-07-22	31.20	31.97	31.00	31.56	30.94	qfq	2,059,321	64,842,622	1.02%
2025-07-21	30.99	31.41	30.79	31.24	30.63	qfq	1,408,390	43,872,519	1.49%
2025-07-18	31.10	31.13	30.46	30.78	30.18	qfq	1,433,839	44,014,950	-0.06%
2025-07-17	31.37	31.37	30.72	30.80	30.20	qfq	1,510,953	46,872,587	-0.87%
2025-07-16	31.10	31.52	30.82	31.07	30.46	qfq	1,336,406	41,529,363	-1.24%
2025-07-15	31.26	31.54	30.70	31.46	30.84	qfq	2,193,431	68,243,575	0.64%
2025-07-14	31.21	31.50	30.52	31.26	30.65	qfq	1,655,859	51,387,266	0.74%
2025-07-11	30.30	31.33	29.81	31.03	30.42	qfq	2,385,277	72,983,745	2.75%
2025-07-10	30.04	30.43	29.70	30.20	29.61	qfq	1,499,672	45,216,458	1.07%
2025-07-09	30.27	30.43	29.60	29.88	29.29	qfq	1,406,758	42,182,390	-0.70%
2025-07-08	30.00	30.60	29.90	30.09	29.50	qfq	1,518,914	45,708,883	-0.53%
2025-07-07	29.90	30.50	29.66	30.25	29.66	qfq	1,912,750	57,567,735	1.51%
2025-07-04	31.13	31.13	29.77	29.80	29.22	qfq	3,245,923	97,804,019	0.54%
2025-07-03	29.76	29.76	29.46	29.64	29.06	qfq	1,217,423	36,050,716	-0.64%
2025-07-02	30.02	30.44	29.37	29.83	29.25	qfq	1,973,603	58,727,842	-1.71%
2025-07-01	30.00	31.19	29.67	30.35	29.76	qfq	3,408,919	103,540,617	0.46%
2025-06-30	27.88	30.46	27.88	30.21	29.62	qfq	4,203,132	123,667,752	8.71%
2025-06-27	27.83	28.07	27.55	27.79	27.25	qfq	813,173	22,586,136	0.51%
2025-06-26	27.70	28.09	27.50	27.65	27.11	qfq	799,822	22,239,407	-0.32%
2025-06-25	27.69	27.87	27.37	27.74	27.20	qfq	1,068,522	29,500,020	0.14%
2025-06-24	27.36	27.80	27.11	27.70	27.16	qfq	851,690	23,508,890	1.58%
2025-06-23	26.38	27.27	26.38	27.27	26.74	qfq	830,580	22,443,085	2.06%
2025-06-20	27.25	27.33	26.68	26.72	26.20	qfq	904,585	24,302,572	-1.66%
2025-06-19	27.64	28.08	27.12	27.17	26.64	qfq	1,292,471	35,549,077	-2.58%
2025-06-18	29.00	29.18	27.80	27.89	27.34	qfq	1,967,845	55,568,960	-2.75%
2025-06-17	28.84	29.68	28.46	28.68	28.12	qfq	3,212,618	93,243,437	1.34%
2025-06-16	28.01	28.73	27.84	28.30	27.36	qfq	1,344,976	38,259,640	1.14%
2025-06-13	29.26	29.48	27.94	27.98	27.05	qfq	2,216,120	62,955,025	-4.57%
2025-06-12	29.24	29.36	28.83	29.32	28.35	qfq	1,528,052	44,520,581	-0.27%
2025-06-11	29.81	29.90	29.26	29.40	28.43	qfq	1,096,642	32,361,405	-0.64%
2025-06-10	30.00	30.39	29.33	29.59	28.61	qfq	1,710,629	50,906,773	-1.50%
2025-06-09	28.83	30.16	28.83	30.04	29.04	qfq	2,133,483	63,495,232	3.77%
2025-06-06	29.10	29.26	28.56	28.95	27.99	qfq	1,173,188	33,783,259	-0.34%
2025-06-05	29.31	29.45	28.90	29.05	28.09	qfq	1,016,910	29,595,059	-0.79%
2025-06-04	29.19	29.38	28.93	29.28	28.31	qfq	1,037,808	30,290,756	0.34%
2025-06-03	28.52	29.44	28.52	29.18	28.21	qfq	1,332,531	38,803,797	1.35%
2025-05-30	29.32	29.62	28.54	28.79	27.84	qfq	1,700,402	49,405,155	-2.11%
2025-05-29	28.31	29.46	28.02	29.41	28.44	qfq	1,964,626	56,810,159	4.66%
2025-05-28	28.52	28.93	28.00	28.10	27.17	qfq	830,811	23,526,041	-1.47%
2025-05-27	28.42	28.61	28.13	28.52	27.57	qfq	1,013,274	28,742,264	0.56%
2025-05-26	28.59	28.72	27.94	28.36	27.42	qfq	1,361,129	38,501,311	-1.18%
2025-05-23	28.60	29.44	28.42	28.70	27.75	qfq	1,265,160	36,625,273	-0.07%
2025-05-22	29.25	29.98	28.68	28.72	27.77	qfq	1,368,169	40,063,309	-2.35%
2025-05-21	29.45	29.96	29.22	29.41	28.44	qfq	1,309,941	38,653,984	-0.94%
2025-05-20	28.92	30.02	28.77	29.69	28.71	qfq	2,191,756	64,845,541	3.20%
2025-05-19	28.37	28.86	28.04	28.77	27.82	qfq	1,120,034	31,869,066	1.41%
2025-05-16	28.30	28.63	27.89	28.37	27.43	qfq	992,580	28,143,752	0.64%
2025-05-15	28.50	28.50	27.99	28.19	27.26	qfq	969,115	27,307,858	-0.77%
2025-05-14	28.90	29.28	28.21	28.41	27.47	qfq	1,436,433	41,009,083	-2.40%
2025-05-13	29.36	29.96	29.08	29.11	28.15	qfq	1,453,816	42,783,738	-0.17%
2025-05-12	29.10	29.67	28.82	29.16	28.19	qfq	1,575,269	45,900,662	2.03%
2025-05-09	29.77	29.77	28.58	28.58	27.63	qfq	1,955,103	56,459,878	-3.51%
2025-05-08	29.21	30.82	29.20	29.62	28.64	qfq	2,747,679	82,569,100	1.58%
2025-05-07	29.38	30.20	28.92	29.16	28.19	qfq	2,079,703	61,367,337	-0.27%
2025-05-06	28.86	29.75	28.57	29.24	28.27	qfq	2,408,569	70,150,149	2.78%
2025-04-30	27.44	28.77	27.28	28.45	27.51	qfq	1,771,824	50,231,934	3.79%
2025-04-29	26.71	27.68	26.56	27.41	26.50	qfq	1,229,622	33,657,247	2.62%
2025-04-28	26.76	27.10	26.11	26.71	25.82	qfq	1,217,374	32,406,571	-0.19%
2025-04-25	26.86	27.22	26.52	26.76	25.87	qfq	1,771,984	47,621,729	-0.37%
2025-04-24	27.54	28.13	26.74	26.86	25.97	qfq	2,722,228	74,287,360	-3.17%
2025-04-23	28.60	28.85	27.31	27.74	26.82	qfq	1,696,180	47,646,308	-2.12%
2025-04-22	28.21	28.87	28.00	28.34	27.40	qfq	1,264,005	35,975,312	-0.91%
2025-04-21	27.98	28.75	27.21	28.60	27.65	qfq	1,314,114	37,208,783	3.92%
2025-04-18	27.57	28.20	27.12	27.52	26.61	qfq	736,201	20,238,382	-0.18%
2025-04-17	26.38	28.50	26.38	27.57	26.66	qfq	1,470,543	40,861,869	3.88%
2025-04-16	27.44	27.50	26.00	26.54	25.66	qfq	1,109,769	29,549,293	-3.28%
2025-04-15	27.72	27.85	27.16	27.44	26.53	qfq	748,332	20,558,484	-0.11%
2025-04-14	27.98	28.15	27.35	27.47	26.56	qfq	1,077,766	29,949,605	-0.83%
2025-04-11	27.10	28.18	26.88	27.70	26.78	qfq	1,750,285	48,099,081	0.18%
2025-04-10	26.38	28.27	26.38	27.65	26.73	qfq	2,647,643	72,169,553	6.55%
2025-04-09	24.66	26.13	23.45	25.95	25.09	qfq	1,711,657	42,726,710	3.14%
2025-04-08	23.79	25.99	23.79	25.16	24.33	qfq	2,710,717	67,525,609	7.98%
2025-04-07	26.90	27.45	23.25	23.30	22.53	qfq	3,151,110	79,986,245	-18.42%
2025-04-03	28.88	29.99	28.54	28.56	27.61	qfq	1,909,223	55,494,063	-3.02%
2025-04-02	28.77	30.06	28.28	29.45	28.47	qfq	2,447,478	71,825,757	2.72%
2025-04-01	27.76	29.26	27.76	28.67	27.72	qfq	1,950,087	56,133,125	2.47%
2025-03-31	28.18	28.64	27.27	27.98	27.05	qfq	1,784,725	49,339,737	-1.31%
2025-03-28	28.45	29.58	28.21	28.35	27.41	qfq	2,006,564	57,958,940	0.21%
2025-03-27	29.22	29.30	28.26	28.29	27.35	qfq	1,944,505	55,910,122	-1.98%
2025-03-26	28.49	29.29	28.48	28.86	27.90	qfq	1,524,468	44,133,448	-0.07%
2025-03-25	27.88	29.09	27.68	28.88	27.92	qfq	1,773,709	50,310,461	2.52%
2025-03-24	28.52	29.00	27.21	28.17	27.24	qfq	1,652,108	46,500,690	-0.95%
2025-03-21	30.91	30.99	28.03	28.44	27.50	qfq	3,217,996	93,411,639	-8.61%
2025-03-20	30.91	31.50	30.18	31.12	30.09	qfq	1,993,569	61,016,483	-0.92%
2025-03-19	29.69	32.70	29.41	31.41	30.37	qfq	4,194,279	130,865,491	5.16%
2025-03-18	29.40	29.87	28.97	29.87	28.88	qfq	2,321,935	68,179,604	1.70%
2025-03-17	30.50	30.70	29.10	29.37	28.40	qfq	3,793,371	113,172,063	-3.70%
2025-03-14	27.59	30.50	27.10	30.50	29.49	qfq	4,925,481	141,565,098	12.09%
2025-03-13	27.95	28.45	26.97	27.21	26.31	qfq	1,926,236	52,702,475	-2.68%
2025-03-12	26.29	28.88	25.77	27.96	27.03	qfq	6,645,196	184,948,017	7.33%
2025-03-11	26.38	26.48	25.73	26.05	25.19	qfq	1,380,791	35,951,377	-1.62%
2025-03-10	26.10	26.83	26.03	26.48	25.60	qfq	1,888,805	49,807,775	2.48%
2025-03-07	26.14	26.91	25.61	25.84	24.98	qfq	3,212,295	84,814,199	-1.15%
2025-03-06	24.79	26.37	24.71	26.14	25.27	qfq	3,380,145	87,075,972	5.79%
2025-03-05	25.01	25.09	24.43	24.71	23.89	qfq	932,306	23,010,231	-1.16%
2025-03-04	24.67	25.02	24.61	25.00	24.17	qfq	696,398	17,336,997	1.34%
2025-03-03	24.47	24.95	24.30	24.67	23.85	qfq	1,095,077	27,045,228	0.78%
2025-02-28	24.82	25.05	24.29	24.48	23.67	qfq	1,001,846	24,733,817	-2.39%
2025-02-27	25.00	25.08	24.62	25.08	24.25	qfq	1,062,485	26,398,877	0.68%
2025-02-26	24.70	24.98	24.68	24.91	24.08	qfq	699,264	17,352,011	0.81%
2025-02-25	24.35	25.09	24.35	24.71	23.89	qfq	853,676	21,137,097	0.20%
2025-02-24	24.80	24.88	24.24	24.66	23.84	qfq	685,354	16,807,832	-0.76%
2025-02-21	24.51	24.86	24.21	24.85	24.03	qfq	903,591	22,236,101	1.55%
2025-02-20	23.81	24.52	23.81	24.47	23.66	qfq	717,501	17,437,395	2.00%
2025-02-19	24.09	24.17	23.63	23.99	23.19	qfq	672,841	16,092,936	1.05%
2025-02-18	24.40	24.40	23.61	23.74	22.95	qfq	845,736	20,307,643	-2.70%
2025-02-17	24.75	25.07	24.13	24.40	23.59	qfq	1,359,280	33,335,496	-0.89%
2025-02-14	23.80	24.64	23.78	24.62	23.80	qfq	1,029,040	25,039,941	3.32%
2025-02-13	24.37	24.37	23.81	23.83	23.04	qfq	521,104	12,529,002	-2.18%
2025-02-12	24.28	24.57	24.06	24.36	23.55	qfq	521,600	12,674,804	0.12%
2025-02-11	24.29	24.68	24.29	24.33	23.52	qfq	432,541	10,548,231	-0.73%
2025-02-10	23.81	24.58	23.81	24.51	23.70	qfq	983,056	23,838,566	2.90%
2025-02-07	23.71	24.01	23.66	23.82	23.03	qfq	620,016	14,786,384	0.46%
2025-02-06	23.56	23.79	23.16	23.71	22.92	qfq	701,689	16,451,038	0.47%
2025-02-05	23.27	23.84	23.18	23.60	22.82	qfq	757,646	17,879,306	1.72%
2025-01-27	23.17	23.50	22.81	23.20	22.43	qfq	569,596	13,258,770	0.61%
2025-01-24	22.60	23.16	22.60	23.06	22.30	qfq	583,225	13,408,796	1.32%
2025-01-23	22.45	22.95	22.33	22.76	22.01	qfq	590,099	13,379,525	2.11%
2025-01-22	22.27	22.35	21.99	22.29	21.55	qfq	398,865	8,842,740	0.09%
2025-01-21	22.45	22.48	21.88	22.27	21.53	qfq	495,473	10,948,599	0.09%
2025-01-20	22.16	22.67	22.16	22.25	21.51	qfq	729,403	16,332,081	0.50%
2025-01-17	21.98	22.24	21.78	22.14	21.41	qfq	310,605	6,835,768	0.73%
2025-01-16	21.99	22.35	21.80	21.98	21.25	qfq	366,531	8,064,278	-0.14%
2025-01-15	22.45	22.45	21.88	22.01	21.28	qfq	487,324	10,765,584	-1.03%
2025-01-14	21.51	22.26	21.44	22.24	21.50	qfq	800,412	17,577,910	4.46%
2025-01-13	21.11	21.67	21.02	21.29	20.58	qfq	604,262	12,895,936	0.42%
2025-01-10	22.09	22.28	21.20	21.20	20.50	qfq	645,584	13,964,579	-3.15%
2025-01-09	21.75	22.29	21.75	21.89	21.16	qfq	521,254	11,489,608	-0.36%
2025-01-08	22.08	22.22	21.51	21.97	21.24	qfq	482,662	10,604,292	-0.50%
2025-01-07	21.72	22.11	21.64	22.08	21.35	qfq	509,931	11,173,313	0.91%
2025-01-06	21.94	22.45	21.47	21.88	21.15	qfq	811,357	17,726,721	-0.27%
2025-01-03	22.76	22.88	21.92	21.94	21.21	qfq	610,527	13,682,502	-2.92%
2025-01-02	23.42	23.59	22.51	22.60	21.85	qfq	828,083	19,067,782	-3.29%
2024-12-31	23.89	24.19	23.30	23.37	22.60	qfq	460,196	10,931,088	-2.22%
2024-12-30	24.20	24.20	23.58	23.90	23.11	qfq	363,077	8,664,916	-0.95%
2024-12-27	24.26	24.28	23.96	24.13	23.33	qfq	495,165	11,957,454	0.04%
2024-12-26	24.03	24.22	23.94	24.12	23.32	qfq	380,506	9,170,108	0.37%
2024-12-25	24.57	24.75	23.78	24.03	23.23	qfq	492,560	11,890,936	-0.66%
2024-12-24	24.24	24.48	23.77	24.19	23.39	qfq	489,710	11,821,005	-0.08%
2024-12-23	25.30	25.56	24.18	24.21	23.41	qfq	692,138	17,044,490	-4.27%
2024-12-20	24.97	25.45	24.72	25.29	24.45	qfq	523,688	13,224,990	1.73%
2024-12-19	24.80	25.26	24.55	24.86	24.04	qfq	565,844	14,079,525	-0.96%
2024-12-18	24.61	25.29	24.49	25.10	24.27	qfq	697,135	17,395,113	0.92%
2024-12-17	26.60	26.60	24.70	24.87	24.05	qfq	1,549,776	39,262,477	-5.72%
2024-12-16	25.80	26.40	25.68	26.38	25.51	qfq	1,152,192	30,171,640	2.13%
2024-12-13	26.30	26.30	25.74	25.83	24.97	qfq	765,924	19,935,857	-2.16%
2024-12-12	26.00	26.40	26.00	26.40	25.52	qfq	801,801	21,050,130	1.34%
2024-12-11	25.64	26.06	25.64	26.05	25.19	qfq	556,424	14,441,099	0.85%
2024-12-10	26.96	27.12	25.83	25.83	24.97	qfq	889,045	23,349,566	-0.08%
2024-12-09	25.78	26.28	25.58	25.85	24.99	qfq	682,866	17,710,232	0.19%
2024-12-06	25.75	26.00	25.35	25.80	24.94	qfq	518,086	13,331,631	0.55%
2024-12-05	25.44	25.93	25.25	25.66	24.81	qfq	514,124	13,218,143	0.39%
2024-12-04	26.12	26.12	25.47	25.56	24.71	qfq	696,395	17,905,833	-2.18%
2024-12-03	26.23	26.24	25.84	26.13	25.26	qfq	580,942	15,118,886	0.54%
2024-12-02	25.61	26.47	25.39	25.99	25.13	qfq	821,251	21,403,943	1.29%
2024-11-29	25.18	25.77	24.89	25.66	24.81	qfq	874,723	22,225,693	2.15%
2024-11-28	25.18	25.39	24.95	25.12	24.29	qfq	526,007	13,242,875	-0.32%
2024-11-27	24.69	25.22	24.20	25.20	24.36	qfq	851,398	21,020,403	1.33%
2024-11-26	25.53	25.71	24.70	24.87	24.05	qfq	1,017,643	25,592,864	-2.20%
2024-11-25	24.80	25.78	24.80	25.43	24.59	qfq	619,460	15,627,712	2.75%
2024-11-22	26.00	26.38	24.72	24.75	23.93	qfq	867,069	22,191,367	-5.61%
2024-11-21	26.46	26.84	25.94	26.22	25.35	qfq	739,929	19,493,443	-1.02%
2024-11-20	26.02	26.79	25.62	26.49	25.61	qfq	1,063,174	28,095,251	1.81%
2024-11-19	25.18	26.16	25.03	26.02	25.16	qfq	1,116,698	28,715,101	4.12%
2024-11-18	25.98	26.21	24.63	24.99	24.16	qfq	809,271	20,426,418	-2.04%
2024-11-15	26.00	26.46	25.51	25.51	24.66	qfq	696,962	18,137,872	-1.70%
2024-11-14	26.80	26.83	25.86	25.95	25.09	qfq	856,535	22,569,299	-3.17%
2024-11-13	26.73	26.97	26.22	26.80	25.91	qfq	1,165,600	31,017,641	0.26%
2024-11-12	27.56	27.77	26.52	26.73	25.84	qfq	1,580,177	42,854,775	-2.55%
2024-11-11	25.80	27.49	25.59	27.43	26.52	qfq	2,822,008	75,615,006	4.30%
2024-11-08	26.21	26.48	25.80	26.30	25.43	qfq	2,038,429	53,315,076	1.70%
2024-11-07	25.01	25.97	24.95	25.86	25.00	qfq	1,601,449	40,979,135	2.78%
2024-11-06	25.56	25.76	25.04	25.16	24.33	qfq	1,465,900	37,126,277	-0.94%
2024-11-05	24.82	25.48	24.62	25.40	24.56	qfq	1,609,331	40,471,578	1.72%
2024-11-04	24.50	25.15	24.48	24.97	24.14	qfq	1,034,070	25,637,357	1.18%
2024-11-01	25.80	25.80	24.38	24.68	23.86	qfq	1,428,527	35,757,062	-3.93%
2024-10-31	25.41	25.91	25.05	25.69	24.84	qfq	1,578,336	40,278,289	0.75%
2024-10-30	26.00	26.64	25.09	25.50	24.65	qfq	3,022,126	77,746,062	-4.74%
2024-10-29	28.20	30.20	26.42	26.77	25.88	qfq	5,234,658	147,004,914	0.49%
2024-10-28	24.87	26.87	24.87	26.64	25.76	qfq	2,419,752	62,576,155	6.56%
2024-10-25	24.32	25.22	24.32	25.00	24.17	qfq	1,121,108	27,835,695	2.46%
2024-10-24	24.40	24.73	24.27	24.40	23.59	qfq	710,108	17,366,830	-1.17%
2024-10-23	25.00	25.00	24.42	24.69	23.87	qfq	1,011,189	24,960,509	-0.72%
2024-10-22	24.23	25.19	24.01	24.87	24.05	qfq	1,274,569	31,501,852	2.64%
2024-10-21	24.01	24.66	23.92	24.23	23.43	qfq	1,574,297	38,181,675	1.17%
2024-10-18	23.01	24.42	23.01	23.95	23.16	qfq	1,238,540	29,516,287	2.92%
2024-10-17	23.66	23.96	23.18	23.27	22.50	qfq	698,601	16,478,448	-0.81%
2024-10-16	23.74	23.99	23.25	23.46	22.68	qfq	757,607	17,858,865	-2.21%
2024-10-15	24.30	24.70	23.95	23.99	23.19	qfq	582,770	14,175,405	-2.36%
2024-10-14	24.04	24.68	23.41	24.57	23.76	qfq	972,836	23,395,036	1.19%
2024-10-11	25.18	26.00	24.00	24.28	23.48	qfq	1,088,454	27,196,252	-5.01%
2024-10-10	25.86	26.24	25.12	25.56	24.71	qfq	1,142,671	29,330,312	0.83%
2024-10-09	27.00	27.66	25.27	25.35	24.51	qfq	2,086,409	55,244,233	-10.55%
2024-10-08	29.99	30.24	27.00	28.34	27.40	qfq	2,933,231	83,498,261	9.13%
2024-09-30	24.01	26.33	23.55	25.97	24.73	qfq	2,097,150	52,181,349	12.57%
2024-09-27	23.07	23.33	22.46	23.07	21.97	qfq	912,966	20,881,966	5.25%
2024-09-26	21.41	21.93	21.19	21.92	20.87	qfq	760,646	16,374,830	2.38%
2024-09-25	21.00	21.80	20.90	21.41	20.39	qfq	1,114,872	23,905,849	3.68%
2024-09-24	20.08	20.65	19.86	20.65	19.66	qfq	775,219	15,774,781	3.56%
2024-09-23	19.99	20.29	19.80	19.94	18.99	qfq	410,756	8,232,867	-0.94%
2024-09-20	20.35	20.35	19.93	20.13	19.17	qfq	452,198	9,081,327	-1.18%
2024-09-19	20.14	20.56	19.93	20.37	19.40	qfq	524,627	10,640,863	1.14%
2024-09-18	20.36	20.55	19.82	20.14	19.18	qfq	693,953	14,001,632	-0.10%
2024-09-13	20.62	20.62	20.16	20.16	19.20	qfq	539,082	10,974,658	-2.37%
2024-09-12	20.62	21.29	20.51	20.65	19.66	qfq	903,966	18,794,825	0.05%
2024-09-11	20.42	20.82	20.42	20.64	19.65	qfq	432,430	8,942,378	-0.10%
2024-09-10	20.51	20.87	20.35	20.66	19.67	qfq	748,574	15,471,033	1.27%
2024-09-09	20.61	20.93	20.29	20.40	19.43	qfq	660,407	13,554,672	-1.45%
2024-09-06	21.30	21.30	20.60	20.70	19.71	qfq	582,736	12,166,055	-2.73%
2024-09-05	20.86	21.44	20.81	21.28	20.26	qfq	765,334	16,266,486	2.01%
2024-09-04	20.83	21.26	20.80	20.86	19.86	qfq	439,328	9,231,086	-1.14%
2024-09-03	20.89	21.29	20.75	21.10	20.09	qfq	761,372	16,014,904	-0.24%
2024-09-02	21.01	21.49	20.92	21.15	20.14	qfq	1,405,762	29,885,766	0.38%
2024-08-30	21.21	21.32	20.90	21.07	20.06	qfq	1,574,394	33,286,611	0.05%
2024-08-29	20.48	21.17	20.30	21.06	20.05	qfq	884,596	18,463,894	1.89%
2024-08-28	20.17	20.80	19.92	20.67	19.68	qfq	961,516	19,758,116	2.73%
2024-08-27	20.12	20.38	20.00	20.12	19.16	qfq	797,543	16,115,365	-0.45%
2024-08-26	19.81	20.40	19.54	20.21	19.25	qfq	1,452,148	29,217,965	1.66%
2024-08-23	20.78	20.82	19.70	19.88	18.93	qfq	1,657,077	33,485,139	-2.50%
2024-08-22	19.99	21.03	19.81	20.39	19.42	qfq	2,266,744	46,487,331	8.34%
2024-08-21	18.55	18.82	18.37	18.82	17.92	qfq	184,808	3,458,651	0.86%
2024-08-20	19.17	19.30	18.50	18.66	17.77	qfq	329,335	6,206,064	-2.86%
2024-08-19	19.77	19.77	19.15	19.21	18.29	qfq	387,262	7,510,669	-2.39%
2024-08-16	19.30	19.81	19.30	19.68	18.74	qfq	316,994	6,230,154	0.66%
2024-08-15	19.41	19.80	19.41	19.55	18.62	qfq	302,196	5,933,104	0.00%
2024-08-14	19.69	19.69	19.29	19.55	18.62	qfq	306,810	5,969,829	-0.31%
2024-08-13	19.73	19.97	19.42	19.61	18.67	qfq	300,211	5,863,144	-0.61%
2024-08-12	19.44	19.97	19.37	19.73	18.79	qfq	419,852	8,307,499	0.92%
2024-08-09	19.74	20.05	19.49	19.55	18.62	qfq	489,175	9,644,621	0.51%
2024-08-08	19.46	19.69	19.19	19.45	18.52	qfq	318,251	6,197,425	-0.15%
2024-08-07	19.56	19.67	19.30	19.48	18.55	qfq	347,049	6,762,002	-0.31%
2024-08-06	19.16	19.60	19.07	19.54	18.61	qfq	528,024	10,215,194	2.95%
2024-08-05	19.17	19.68	18.95	18.98	18.07	qfq	490,320	9,464,972	-1.30%
2024-08-02	19.24	19.71	19.06	19.23	18.31	qfq	436,709	8,504,933	-0.31%
2024-08-01	19.46	19.71	19.10	19.29	18.37	qfq	293,969	5,699,070	-0.82%
2024-07-31	18.72	19.55	18.72	19.45	18.52	qfq	633,665	12,176,670	3.68%
2024-07-30	18.73	18.99	18.60	18.76	17.86	qfq	256,995	4,822,953	-0.16%
2024-07-29	19.15	19.15	18.70	18.79	17.89	qfq	264,754	4,981,094	-1.52%
2024-07-26	19.09	19.32	18.98	19.08	18.17	qfq	356,694	6,831,244	-0.10%
2024-07-25	18.87	19.28	18.64	19.10	18.19	qfq	395,724	7,515,463	1.06%
2024-07-24	19.30	19.39	18.85	18.90	18.00	qfq	566,029	10,766,499	-3.03%
2024-07-23	20.03	20.03	19.40	19.49	18.56	qfq	453,558	8,934,809	-2.70%
2024-07-22	20.09	20.29	19.85	20.03	19.07	qfq	333,648	6,704,663	0.15%
2024-07-19	19.75	20.23	19.73	20.00	19.05	qfq	442,179	8,852,156	0.86%
2024-07-18	19.65	19.92	19.37	19.83	18.88	qfq	497,713	9,763,652	0.10%
2024-07-17	19.73	19.91	19.46	19.81	18.86	qfq	506,366	9,985,509	0.71%
2024-07-16	19.66	19.82	19.43	19.67	18.73	qfq	464,956	9,137,499	-0.30%
2024-07-15	20.25	20.25	19.60	19.73	18.79	qfq	644,230	12,737,131	-2.62%
2024-07-12	20.40	20.68	20.11	20.26	19.29	qfq	722,607	14,753,088	0.90%
2024-07-11	19.70	20.47	19.70	20.08	19.12	qfq	889,809	17,931,077	3.77%
2024-07-10	19.38	19.59	19.00	19.35	18.43	qfq	496,756	9,623,172	-0.15%
2024-07-09	18.76	19.40	18.75	19.38	18.46	qfq	668,326	12,776,001	2.59%
2024-07-08	19.45	19.53	18.85	18.89	17.99	qfq	716,575	13,655,766	-3.87%
2024-07-05	18.93	19.68	18.52	19.65	18.71	qfq	1,018,509	19,672,275	5.02%
2024-07-04	19.54	19.58	18.71	18.71	17.82	qfq	697,982	13,217,449	-3.36%
2024-07-03	19.61	19.73	19.32	19.36	18.44	qfq	522,325	10,166,209	-1.78%
2024-07-02	19.65	20.17	19.52	19.71	18.77	qfq	526,701	10,419,261	0.51%
2024-07-01	19.70	19.76	19.00	19.61	18.67	qfq	652,173	12,613,334	-0.96%
2024-06-28	19.92	20.14	19.60	19.80	18.86	qfq	612,318	12,160,014	-0.30%
2024-06-27	20.35	20.63	19.82	19.86	18.91	qfq	635,485	12,744,603	-2.84%
2024-06-26	18.90	20.54	18.89	20.44	19.46	qfq	953,092	18,952,670	7.58%
2024-06-25	19.05	19.38	18.86	19.00	18.09	qfq	589,481	11,258,451	-1.86%
2024-06-24	20.32	20.34	19.33	19.36	17.87	qfq	854,287	16,790,970	-4.86%
2024-06-21	20.75	20.85	20.06	20.35	18.78	qfq	1,021,335	20,834,999	-2.02%
2024-06-20	20.61	21.34	20.30	20.77	19.17	qfq	830,540	17,435,595	0.10%
2024-06-19	20.70	20.87	20.47	20.75	19.15	qfq	561,178	11,624,990	0.92%
2024-06-18	20.61	20.88	20.44	20.56	18.98	qfq	417,029	8,601,614	-0.34%
2024-06-17	20.62	20.83	20.17	20.63	19.04	qfq	561,110	11,551,502	0.00%
2024-06-14	21.40	21.40	20.53	20.63	19.04	qfq	568,463	11,815,851	-2.04%
2024-06-13	20.78	21.38	20.38	21.06	19.44	qfq	578,327	12,097,175	1.49%
2024-06-12	20.54	21.28	20.54	20.75	19.15	qfq	644,337	13,444,909	0.88%
2024-06-11	19.81	20.60	19.53	20.57	18.99	qfq	705,976	14,210,360	3.68%
2024-06-07	19.68	20.23	19.48	19.84	18.31	qfq	865,070	17,224,367	2.74%
2024-06-06	20.86	21.14	19.05	19.31	17.82	qfq	1,558,590	30,691,793	-8.05%
2024-06-05	21.51	21.80	20.88	21.00	19.38	qfq	727,444	15,454,575	-3.40%
2024-06-04	22.05	22.18	21.37	21.74	20.07	qfq	1,083,409	23,417,904	-2.42%
2024-06-03	22.51	23.04	21.93	22.28	20.57	qfq	887,454	19,951,185	-2.15%
2024-05-31	22.65	23.06	22.48	22.77	21.02	qfq	728,336	16,521,039	0.53%
2024-05-30	22.51	22.88	22.17	22.65	20.91	qfq	615,404	13,941,526	1.25%
2024-05-29	21.99	22.50	21.97	22.37	20.65	qfq	714,928	16,003,601	2.01%
2024-05-28	22.00	22.34	21.54	21.93	20.24	qfq	1,255,578	27,685,553	-0.36%
2024-05-27	23.22	23.22	20.81	22.01	20.32	qfq	2,246,052	48,832,855	-6.22%
2024-05-24	23.63	23.98	23.33	23.47	21.66	qfq	611,833	14,480,074	-1.72%
2024-05-23	24.03	24.30	23.60	23.88	22.04	qfq	727,834	17,373,732	-0.71%
2024-05-22	23.98	24.20	23.80	24.05	22.20	qfq	460,718	11,045,488	0.92%
2024-05-21	24.10	24.10	23.63	23.83	22.00	qfq	504,534	12,007,017	-1.16%
2024-05-20	24.02	24.28	23.79	24.11	22.26	qfq	585,628	14,060,500	0.63%
2024-05-17	23.79	24.12	23.62	23.96	22.12	qfq	508,408	12,137,566	0.71%
2024-05-16	23.51	24.08	23.51	23.79	21.96	qfq	421,034	10,012,712	-0.38%
2024-05-15	23.63	23.99	23.15	23.88	22.04	qfq	673,798	15,983,613	0.42%
2024-05-14	23.87	24.11	23.45	23.78	21.95	qfq	917,933	21,710,895	0.17%
2024-05-13	24.75	24.75	23.68	23.74	21.91	qfq	1,149,091	27,427,440	-4.66%
2024-05-10	25.33	25.33	24.35	24.90	22.98	qfq	1,006,874	24,842,885	-0.80%
2024-05-09	24.00	25.20	23.85	25.10	23.17	qfq	1,472,692	36,400,582	4.54%
2024-05-08	24.04	24.35	23.80	24.01	22.16	qfq	1,003,574	24,056,200	0.21%
2024-05-07	23.96	24.11	23.61	23.96	22.12	qfq	1,186,600	28,320,256	0.04%
2024-05-06	23.50	24.38	23.50	23.95	22.11	qfq	1,681,414	40,232,704	2.57%
2024-04-30	22.98	23.56	22.82	23.35	21.55	qfq	1,277,118	29,743,191	1.74%
2024-04-29	22.09	23.48	22.08	22.95	21.18	qfq	2,010,441	46,187,863	3.52%
2024-04-26	21.47	22.47	21.40	22.17	20.46	qfq	2,218,327	49,022,588	7.05%
2024-04-25	20.37	20.87	20.37	20.71	19.12	qfq	454,786	9,375,330	1.17%
2024-04-24	20.33	20.56	20.16	20.47	18.90	qfq	406,926	8,300,234	0.79%
2024-04-23	20.12	20.56	19.90	20.31	18.75	qfq	448,380	9,069,929	1.60%
2024-04-22	19.89	20.56	19.11	19.99	18.45	qfq	352,013	7,058,076	1.06%
2024-04-19	19.75	20.09	19.33	19.78	18.26	qfq	517,141	10,182,837	-1.30%
2024-04-18	19.95	20.30	19.42	20.04	18.50	qfq	690,347	13,731,526	0.60%
2024-04-17	19.93	20.55	19.33	19.92	18.39	qfq	1,081,345	21,620,616	3.64%
2024-04-16	20.46	20.46	18.69	19.22	17.74	qfq	861,836	16,646,357	-6.43%
2024-04-15	22.11	22.28	19.74	20.54	18.96	qfq	1,211,585	25,124,134	-7.18%
2024-04-12	22.22	22.62	22.04	22.13	20.43	qfq	349,840	7,833,479	-0.81%
2024-04-11	22.83	23.00	22.14	22.31	20.59	qfq	497,762	11,251,748	-2.15%
2024-04-10	23.49	23.55	22.50	22.80	21.05	qfq	377,731	8,677,089	-3.43%
2024-04-09	23.18	23.65	23.08	23.61	21.79	qfq	343,554	8,054,290	1.50%
2024-04-08	24.04	24.33	23.01	23.26	21.47	qfq	479,164	11,241,509	-3.73%
2024-04-03	24.28	24.35	23.66	24.16	22.30	qfq	325,738	7,841,007	0.21%
2024-04-02	24.46	24.46	24.00	24.11	22.26	qfq	275,706	6,652,754	-1.27%
2024-04-01	23.69	24.50	23.68	24.42	22.54	qfq	516,895	12,451,542	3.08%
2024-03-29	23.66	23.70	23.18	23.69	21.87	qfq	202,181	4,756,720	0.94%
2024-03-28	23.11	23.96	22.93	23.47	21.66	qfq	302,137	7,105,328	1.21%
2024-03-27	23.50	23.88	23.19	23.19	21.41	qfq	457,273	10,775,045	-1.28%
2024-03-26	23.53	23.82	23.03	23.49	21.68	qfq	463,956	10,820,902	0.26%
2024-03-25	24.02	24.50	23.43	23.43	21.63	qfq	530,729	12,694,534	-4.05%
2024-03-22	24.98	25.05	24.21	24.42	22.54	qfq	505,645	12,407,133	-2.63%
2024-03-21	25.40	25.50	24.65	25.08	23.15	qfq	644,745	16,145,097	-1.26%
2024-03-20	25.05	25.75	24.95	25.40	23.45	qfq	532,221	13,469,297	0.79%
2024-03-19	25.38	25.53	25.10	25.20	23.26	qfq	530,783	13,407,097	-0.67%
2024-03-18	24.50	25.44	24.38	25.37	23.42	qfq	953,355	23,796,666	2.80%
2024-03-15	24.72	25.04	24.40	24.68	22.78	qfq	772,006	19,033,905	-0.96%
2024-03-14	25.47	25.70	24.63	24.92	23.00	qfq	539,331	13,585,299	-0.99%
2024-03-13	25.15	25.57	24.91	25.17	23.23	qfq	802,953	20,310,016	0.16%
2024-03-12	25.35	25.35	24.70	25.13	23.20	qfq	711,110	17,787,452	0.12%
2024-03-11	24.37	25.37	24.07	25.10	23.17	qfq	1,084,701	27,091,227	2.62%
2024-03-08	23.97	24.54	23.63	24.46	22.58	qfq	505,785	12,246,300	1.92%
2024-03-07	24.63	24.63	23.58	24.00	22.15	qfq	542,627	13,071,807	-2.56%
2024-03-06	25.07	25.07	23.92	24.63	22.74	qfq	874,669	21,318,137	-0.89%
2024-03-05	25.88	25.90	24.51	24.85	22.94	qfq	1,222,667	30,596,376	-5.01%
2024-03-04	25.10	26.28	24.45	26.16	24.15	qfq	1,765,251	44,832,705	4.64%
2024-03-01	24.50	25.44	24.13	25.00	23.08	qfq	1,526,281	37,968,517	3.43%
2024-02-29	22.79	24.19	22.50	24.17	22.31	qfq	842,585	19,910,976	5.27%
2024-02-28	25.26	25.85	22.00	22.96	21.19	qfq	1,425,275	34,960,308	-8.96%
2024-02-27	25.00	25.24	24.65	25.22	23.28	qfq	800,739	20,000,007	0.48%
2024-02-26	24.63	25.83	24.03	25.10	23.17	qfq	1,667,726	41,456,772	1.29%
2024-02-23	24.32	24.87	23.75	24.78	22.87	qfq	1,234,428	29,953,270	2.23%
2024-02-22	24.36	24.74	23.55	24.24	22.38	qfq	919,017	22,179,917	-0.12%
2024-02-21	22.45	24.97	22.18	24.27	22.40	qfq	1,844,513	44,018,242	6.21%
2024-02-20	23.90	23.90	21.85	22.85	21.09	qfq	1,293,011	29,658,522	-1.13%
2024-02-19	24.50	25.09	22.37	23.11	21.33	qfq	2,252,205	53,272,324	1.40%
2024-02-08	19.38	22.79	18.10	22.79	21.04	qfq	1,229,567	25,576,467	20.01%
2024-02-07	19.55	19.99	17.83	18.99	17.53	qfq	1,348,925	25,338,499	-1.96%
2024-02-06	19.13	20.02	17.64	19.37	17.88	qfq	1,034,888	19,455,860	1.36%
2024-02-05	20.39	20.69	18.50	19.11	17.64	qfq	882,465	17,065,564	-9.26%
2024-02-02	22.28	22.87	20.34	21.06	19.44	qfq	929,921	20,058,980	-5.56%
2024-02-01	22.09	22.93	22.01	22.30	20.58	qfq	900,302	20,179,822	0.00%
2024-01-31	24.35	24.35	21.68	22.30	20.58	qfq	1,519,308	34,723,016	-7.16%
2024-01-30	25.37	25.37	23.78	24.02	22.17	qfq	1,230,377	30,184,237	-5.21%
2024-01-29	26.38	26.81	25.19	25.34	23.39	qfq	1,010,531	25,866,208	-4.56%
2024-01-26	27.55	27.72	26.33	26.55	24.51	qfq	746,664	20,076,635	-3.70%
2024-01-25	26.54	27.82	26.18	27.57	25.45	qfq	726,522	19,717,812	3.88%
2024-01-24	26.45	26.62	25.54	26.54	24.50	qfq	406,177	10,592,237	1.03%
2024-01-23	26.58	26.79	25.82	26.27	24.25	qfq	572,372	15,045,558	0.27%
2024-01-22	28.29	28.29	26.19	26.20	24.19	qfq	887,806	23,989,873	-7.06%
2024-01-19	28.33	28.74	28.06	28.19	26.02	qfq	429,608	12,191,112	-0.39%
2024-01-18	28.98	29.14	27.70	28.30	26.12	qfq	683,673	19,301,931	-2.08%
2024-01-17	29.83	30.02	28.90	28.90	26.68	qfq	443,785	13,038,313	-3.63%
2024-01-16	30.20	30.36	29.51	29.99	27.68	qfq	684,089	20,504,723	-0.70%
2024-01-15	30.56	30.95	30.13	30.20	27.88	qfq	469,542	14,307,668	-1.31%
2024-01-12	30.94	31.14	30.50	30.60	28.25	qfq	370,604	11,422,271	-1.35%
2024-01-11	31.67	32.00	30.96	31.02	28.63	qfq	577,265	18,108,876	-1.27%
2024-01-10	31.31	31.66	30.76	31.42	29.00	qfq	352,850	11,048,614	0.26%
2024-01-09	31.49	31.68	30.58	31.34	28.93	qfq	310,692	9,712,617	1.03%
2024-01-08	31.40	31.65	31.02	31.02	28.63	qfq	392,872	12,308,115	-2.11%
2024-01-05	32.44	32.69	31.65	31.69	29.25	qfq	569,932	18,263,707	-2.64%
2024-01-04	32.98	32.99	32.22	32.55	30.05	qfq	386,556	12,563,602	-0.64%
2024-01-03	32.80	33.36	32.61	32.76	30.24	qfq	417,035	13,714,541	-1.80%
2024-01-02	33.30	33.57	32.54	33.36	30.79	qfq	602,937	19,960,360	0.15%
2023-12-29	33.08	33.50	32.71	33.31	30.75	qfq	446,474	14,860,672	0.82%
2023-12-28	32.48	33.40	32.01	33.04	30.50	qfq	615,266	20,181,656	2.13%
2023-12-27	32.05	32.47	31.96	32.35	29.86	qfq	344,916	11,106,354	1.06%
2023-12-26	32.35	32.42	31.75	32.01	29.55	qfq	449,007	14,432,266	-0.90%
2023-12-25	32.18	32.42	31.86	32.30	29.82	qfq	440,994	14,197,313	1.22%
2023-12-22	32.50	32.89	31.88	31.91	29.46	qfq	420,458	13,557,785	-1.82%
2023-12-21	32.82	32.90	32.05	32.50	30.00	qfq	372,349	12,063,571	-0.61%
2023-12-20	32.93	33.18	32.61	32.70	30.19	qfq	560,812	18,442,226	-1.12%
2023-12-19	33.22	33.60	32.70	33.07	30.53	qfq	612,603	20,181,474	0.15%
2023-12-18	33.60	33.60	32.71	33.02	30.48	qfq	727,968	24,081,820	-0.69%
2023-12-15	34.50	34.55	33.04	33.25	30.69	qfq	909,000	30,563,609	-2.69%
2023-12-14	34.35	34.69	34.00	34.17	31.54	qfq	527,214	18,071,922	-0.67%
2023-12-13	34.44	34.84	34.20	34.40	31.75	qfq	487,216	16,791,982	-0.12%
2023-12-12	34.89	35.25	34.31	34.44	31.79	qfq	663,333	22,988,768	-1.26%
2023-12-11	35.14	35.56	34.26	34.88	32.20	qfq	698,858	24,259,291	-0.74%
2023-12-08	34.37	35.40	34.25	35.14	32.44	qfq	866,764	30,308,113	2.09%
2023-12-07	34.73	34.98	34.12	34.42	31.77	qfq	570,812	19,685,831	-0.89%
2023-12-06	34.57	35.31	34.50	34.73	32.06	qfq	767,085	26,675,224	-0.37%
2023-12-05	35.87	35.87	34.73	34.86	32.18	qfq	900,211	31,539,943	-2.82%
2023-12-04	36.58	37.04	35.76	35.87	33.11	qfq	833,581	30,056,027	-2.05%
2023-12-01	37.83	37.83	35.72	36.62	33.80	qfq	2,036,240	74,009,283	-1.77%
2023-11-30	38.04	38.60	37.00	37.28	34.41	qfq	1,395,869	52,183,849	-2.31%
2023-11-29	38.48	38.90	38.00	38.16	35.23	qfq	1,525,162	58,688,706	-0.93%
2023-11-28	39.39	39.76	38.38	38.52	35.56	qfq	719,911	28,129,836	-1.18%
2023-11-27	39.12	39.84	38.20	38.98	35.98	qfq	1,624,898	63,784,149	-0.23%
2023-11-24	38.50	40.12	38.50	39.07	36.07	qfq	1,869,270	73,172,153	0.62%
2023-11-23	38.67	38.94	37.90	38.83	35.84	qfq	596,111	22,904,568	1.25%
2023-11-22	38.55	39.00	37.60	38.35	35.40	qfq	747,417	28,629,969	-1.24%
2023-11-21	38.42	39.36	38.42	38.83	35.84	qfq	733,296	28,507,406	0.05%
2023-11-20	37.97	39.10	37.28	38.81	35.83	qfq	1,203,560	46,101,023	2.40%
2023-11-17	37.20	38.15	36.90	37.90	34.99	qfq	1,519,982	56,998,893	1.39%
2023-11-16	36.75	37.83	36.09	37.38	34.51	qfq	1,429,999	53,155,474	1.71%
2023-11-15	36.35	36.82	35.65	36.75	33.92	qfq	918,266	33,373,992	1.10%
2023-11-14	35.60	36.68	34.97	36.35	33.55	qfq	1,169,019	42,093,461	3.59%
2023-11-13	35.74	35.76	34.69	35.09	32.39	qfq	914,586	32,122,253	-0.85%
2023-11-10	34.80	35.60	33.96	35.39	32.67	qfq	910,630	31,881,126	1.75%
2023-11-09	34.93	35.43	34.21	34.78	32.11	qfq	1,185,042	41,118,396	-0.83%
2023-11-08	34.30	35.92	34.02	35.07	32.37	qfq	1,488,413	52,127,264	1.04%
2023-11-07	33.50	35.20	33.50	34.71	32.04	qfq	2,318,964	80,221,064	2.18%
2023-11-06	30.87	33.97	30.87	33.97	31.36	qfq	1,926,355	63,106,694	9.19%
2023-11-03	30.59	31.56	30.59	31.11	28.72	qfq	632,037	19,678,759	1.67%
2023-11-02	31.53	31.91	30.39	30.60	28.25	qfq	944,094	29,273,732	-3.41%
2023-11-01	31.41	31.68	31.17	31.68	29.24	qfq	372,353	11,716,806	0.76%
2023-10-31	31.76	31.93	31.03	31.44	29.02	qfq	436,054	13,742,668	-0.82%
2023-10-30	30.44	31.79	30.32	31.70	29.26	qfq	940,024	29,426,425	3.59%
2023-10-27	29.53	30.99	28.16	30.60	28.25	qfq	1,396,357	41,340,720	0.16%
2023-10-26	30.57	30.80	30.00	30.55	28.20	qfq	575,685	17,475,189	-1.07%
2023-10-25	31.90	31.90	30.76	30.88	28.51	qfq	437,640	13,604,934	-1.59%
2023-10-24	30.51	31.51	30.02	31.38	28.97	qfq	599,087	18,575,564	3.77%
2023-10-23	30.74	30.97	30.08	30.24	27.91	qfq	530,183	16,167,907	-1.82%
2023-10-20	31.04	31.39	30.44	30.80	28.43	qfq	608,447	18,720,630	-1.31%
2023-10-19	31.30	31.78	31.04	31.21	28.81	qfq	608,032	19,097,129	-1.39%
2023-10-18	32.22	32.22	31.25	31.65	29.22	qfq	562,295	17,784,609	-1.62%
2023-10-17	32.45	32.55	31.71	32.17	29.70	qfq	459,008	14,682,545	-0.95%
2023-10-16	33.12	33.27	32.11	32.48	29.98	qfq	631,871	20,526,277	-1.81%
2023-10-13	33.09	33.40	32.53	33.08	30.54	qfq	551,712	18,164,772	-0.03%
2023-10-12	33.08	33.64	32.80	33.09	30.55	qfq	528,260	17,526,192	0.18%
2023-10-11	32.46	33.60	32.38	33.03	30.49	qfq	780,530	25,888,305	1.76%
2023-10-10	33.63	33.72	32.35	32.46	29.96	qfq	677,678	22,286,010	-3.48%
2023-10-09	33.99	33.99	32.95	33.63	31.04	qfq	935,353	31,282,898	-1.09%
2023-09-28	33.88	34.48	33.61	34.00	31.39	qfq	700,352	23,857,271	0.59%
2023-09-27	32.62	34.10	32.62	33.80	31.20	qfq	1,120,509	37,715,970	3.68%
2023-09-26	32.67	33.29	32.57	32.60	30.09	qfq	421,482	13,882,506	-1.21%
2023-09-25	32.74	33.25	32.43	33.00	30.46	qfq	777,711	25,517,353	-0.87%
2023-09-22	31.81	33.29	31.43	33.29	30.73	qfq	1,152,969	37,558,763	4.95%
2023-09-21	32.14	32.39	31.53	31.72	29.28	qfq	583,589	18,568,925	-1.40%
2023-09-20	33.15	33.15	32.10	32.17	29.70	qfq	739,975	24,026,397	-2.60%
2023-09-19	33.98	33.98	32.71	33.03	30.49	qfq	650,903	21,525,779	-1.73%
2023-09-18	33.28	34.19	32.64	33.61	31.03	qfq	863,610	29,101,717	2.50%
2023-09-15	32.50	33.72	32.01	32.79	30.27	qfq	878,865	29,027,936	1.17%
2023-09-14	32.70	32.70	31.90	32.41	29.92	qfq	501,433	16,125,032	-0.46%
2023-09-13	33.35	33.35	32.01	32.56	30.06	qfq	792,214	25,612,900	-1.81%
2023-09-12	33.28	33.42	32.34	33.16	30.61	qfq	671,216	22,084,388	0.27%
2023-09-11	32.09	33.28	31.83	33.07	30.53	qfq	980,966	32,312,190	2.93%
2023-09-08	32.24	32.25	31.80	32.13	29.66	qfq	395,807	12,671,790	-0.19%
2023-09-07	33.30	33.30	31.97	32.19	29.71	qfq	856,183	27,709,355	-2.78%
2023-09-06	33.30	33.73	32.73	33.11	30.56	qfq	590,061	19,508,909	-0.78%
2023-09-05	33.33	33.83	33.18	33.37	30.80	qfq	494,606	16,523,617	-0.39%
2023-09-04	33.77	34.21	33.07	33.50	30.92	qfq	1,063,249	35,474,431	-1.33%
2023-09-01	35.50	35.53	33.53	33.95	31.34	qfq	1,441,667	49,298,937	-3.93%
2023-08-31	34.30	35.50	34.25	35.34	32.62	qfq	1,441,461	50,458,716	2.61%
2023-08-30	33.35	34.90	33.35	34.44	31.79	qfq	2,436,517	83,584,154	2.65%
2023-08-29	30.73	33.88	30.73	33.55	30.97	qfq	2,076,806	68,029,723	8.40%
2023-08-28	33.50	33.50	30.68	30.95	28.57	qfq	1,439,337	46,059,797	-2.21%
2023-08-25	31.91	32.63	31.42	31.65	29.22	qfq	590,360	18,840,956	-1.52%
2023-08-24	31.80	32.55	31.28	32.14	29.67	qfq	591,421	18,832,238	0.91%
2023-08-23	32.00	32.63	31.84	31.85	29.40	qfq	660,697	21,276,750	-0.93%
2023-08-22	32.30	32.68	31.46	32.15	29.68	qfq	870,089	27,674,143	-0.46%
2023-08-21	32.84	32.87	32.26	32.30	29.82	qfq	575,833	18,724,818	-1.70%
2023-08-18	33.08	33.84	32.80	32.86	30.33	qfq	644,458	21,460,480	-0.51%
2023-08-17	33.00	33.03	32.11	33.03	30.49	qfq	646,458	21,102,843	1.04%
2023-08-16	32.88	33.57	32.62	32.69	30.18	qfq	464,555	15,345,832	-1.77%
2023-08-15	33.00	33.53	32.22	33.28	30.72	qfq	909,030	29,968,500	1.16%
2023-08-14	33.23	33.23	31.77	32.90	30.37	qfq	1,441,063	46,573,475	-0.99%
2023-08-11	32.88	34.30	32.76	33.23	30.67	qfq	1,890,454	63,655,781	1.19%
2023-08-10	32.88	33.14	32.73	32.84	30.31	qfq	644,546	21,208,823	-0.94%
2023-08-09	32.55	33.43	32.40	33.15	30.60	qfq	1,102,402	36,452,234	2.41%
2023-08-08	32.28	32.74	32.12	32.37	29.88	qfq	534,100	17,306,112	0.25%
2023-08-07	33.55	33.57	32.10	32.29	29.81	qfq	1,300,462	42,341,479	-2.80%
2023-08-04	33.80	34.23	33.15	33.22	30.67	qfq	1,206,629	40,399,320	-2.29%
2023-08-03	33.92	34.28	33.72	34.00	31.39	qfq	569,017	19,326,109	0.09%
2023-08-02	34.61	34.99	33.83	33.97	31.36	qfq	1,067,668	36,447,443	-2.61%
2023-08-01	35.48	35.48	34.44	34.88	32.20	qfq	1,119,639	38,973,605	-0.99%
2023-07-31	36.00	36.05	34.70	35.23	32.52	qfq	1,645,062	58,164,087	-2.14%
2023-07-28	35.60	36.44	35.32	36.00	33.23	qfq	1,045,150	37,461,300	-0.25%
2023-07-27	35.18	36.65	34.91	36.09	33.31	qfq	2,190,668	79,007,697	2.67%
2023-07-26	33.65	36.33	33.65	35.15	32.45	qfq	2,066,053	73,137,390	4.09%
2023-07-25	33.89	34.05	33.38	33.77	31.17	qfq	428,818	14,434,388	0.48%
2023-07-24	33.60	34.00	33.25	33.61	31.03	qfq	425,092	14,310,397	0.03%
2023-07-21	32.83	33.97	32.78	33.60	31.02	qfq	767,610	25,687,174	2.03%
2023-07-20	33.30	33.45	32.91	32.93	30.40	qfq	438,080	14,535,749	-0.48%
2023-07-19	33.55	33.66	32.92	33.09	30.55	qfq	617,939	20,487,741	-1.49%
2023-07-18	33.65	34.30	33.50	33.59	31.01	qfq	493,751	16,658,415	-0.62%
2023-07-17	33.78	34.02	33.50	33.80	31.20	qfq	506,365	17,076,450	-1.17%