SECURITY DETAIL · RAW DATA

博力威688345.SH

ASSECNYSTOCK

最近收盘价43.242026-07-17

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）2,542,055

成交额（元）113,960,815

日线记录727

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 1 条

复权因子 727 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
2026-04-29	2026-05-11	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	47.42	47.42	43.01	43.24	43.24	qfq	2,542,055	113,960,815	-7.98%
2026-07-16	48.03	48.47	45.90	46.99	46.99	qfq	2,062,685	96,984,496	-2.75%
2026-07-15	46.78	51.30	46.78	48.32	48.32	qfq	1,841,785	91,588,523	-1.49%
2026-07-14	47.86	50.49	46.91	49.05	49.05	qfq	1,972,537	96,501,698	2.49%
2026-07-13	50.90	51.56	46.60	47.86	47.86	qfq	1,899,850	92,930,952	-6.71%
2026-07-10	53.10	54.79	50.93	51.30	51.30	qfq	2,094,737	110,473,298	-3.35%
2026-07-09	52.66	53.89	50.32	53.08	53.08	qfq	2,420,020	126,634,557	-0.47%
2026-07-08	56.12	56.50	52.77	53.33	53.33	qfq	2,353,554	126,962,735	-5.61%
2026-07-07	57.42	59.94	54.80	56.50	56.50	qfq	2,592,138	147,828,332	-2.60%
2026-07-06	58.50	61.90	57.50	58.01	58.01	qfq	3,046,448	180,441,052	-1.71%
2026-07-03	64.17	64.17	59.01	59.02	59.02	qfq	3,920,596	238,818,964	-4.94%
2026-07-02	60.49	66.80	60.10	62.09	62.09	qfq	5,303,336	337,884,637	2.80%
2026-07-01	59.30	63.63	58.08	60.40	60.40	qfq	5,130,810	314,311,549	3.99%
2026-06-30	51.88	59.92	51.58	58.08	58.08	qfq	4,654,209	256,939,805	11.44%
2026-06-29	55.00	55.00	51.50	52.12	52.12	qfq	1,813,290	95,845,169	-4.45%
2026-06-26	53.89	57.33	53.70	54.55	54.55	qfq	2,000,925	110,419,614	-0.60%
2026-06-25	56.50	57.08	53.22	54.88	54.88	qfq	2,444,456	133,504,770	-3.38%
2026-06-24	55.53	58.21	55.53	56.80	56.80	qfq	2,586,793	147,413,397	-0.33%
2026-06-23	53.24	59.48	53.00	56.99	56.99	qfq	3,615,481	204,108,162	6.19%
2026-06-22	53.06	55.00	51.58	53.67	53.67	qfq	2,827,473	150,632,396	1.90%
2026-06-18	53.45	53.45	51.59	52.67	52.67	qfq	1,537,343	80,517,682	0.15%
2026-06-17	51.90	52.80	51.10	52.59	52.59	qfq	1,381,889	72,142,895	1.13%
2026-06-16	51.57	52.47	49.79	52.00	52.00	qfq	1,633,380	84,294,270	1.86%
2026-06-15	49.22	51.18	48.83	51.05	51.05	qfq	1,929,294	96,486,948	4.44%
2026-06-12	48.00	49.37	47.34	48.88	48.88	qfq	2,064,272	100,007,187	2.95%
2026-06-11	47.80	48.28	46.86	47.48	47.48	qfq	927,570	43,901,527	-0.25%
2026-06-10	48.00	48.33	46.00	47.60	47.60	qfq	1,384,780	65,251,741	-0.90%
2026-06-09	48.38	48.56	47.08	48.03	48.03	qfq	1,115,432	53,385,325	1.76%
2026-06-08	48.61	48.61	46.47	47.20	47.20	qfq	1,690,665	80,346,471	-4.82%
2026-06-05	50.79	50.99	47.08	49.59	49.59	qfq	2,231,792	109,443,105	-2.00%
2026-06-04	49.88	50.96	48.88	50.60	50.60	qfq	1,559,988	78,270,454	-0.24%
2026-06-03	51.31	52.31	49.51	50.72	50.72	qfq	1,893,168	96,250,567	-1.17%
2026-06-02	49.78	52.48	49.50	51.32	51.32	qfq	2,564,237	131,224,394	3.09%
2026-06-01	55.00	55.57	49.69	49.78	49.78	qfq	3,561,226	185,374,385	-5.00%
2026-05-29	55.02	56.00	51.50	52.40	52.40	qfq	2,834,571	149,293,618	-4.76%
2026-05-28	57.50	58.09	52.41	55.02	55.02	qfq	4,265,151	233,968,633	-4.74%
2026-05-27	61.61	62.36	57.61	57.76	57.76	qfq	4,260,739	252,021,415	-6.66%
2026-05-26	59.95	65.48	58.75	61.88	61.88	qfq	5,761,034	360,727,200	3.22%
2026-05-25	55.50	61.52	54.87	59.95	59.95	qfq	5,210,633	304,905,843	9.74%
2026-05-22	54.00	56.49	53.35	54.63	54.63	qfq	2,876,496	157,914,164	2.02%
2026-05-21	56.95	57.30	53.50	53.55	53.55	qfq	3,372,441	187,892,222	-6.20%
2026-05-20	59.00	59.28	55.10	57.09	57.09	qfq	4,327,893	245,210,084	-1.43%
2026-05-19	53.73	62.62	53.40	57.92	57.92	qfq	6,577,668	384,970,457	9.82%
2026-05-18	52.00	53.57	51.60	52.74	52.74	qfq	2,776,474	145,505,878	-2.51%
2026-05-15	57.70	58.27	53.20	54.10	54.10	qfq	4,661,606	258,351,267	-5.45%
2026-05-14	52.47	57.55	51.71	57.22	57.22	qfq	5,018,408	278,223,320	9.43%
2026-05-13	51.68	53.28	51.34	52.29	52.29	qfq	1,958,842	102,424,163	0.36%
2026-05-12	53.90	53.90	50.60	52.10	52.10	qfq	3,336,616	172,144,182	-3.52%
2026-05-11	52.62	54.18	51.51	54.00	54.00	qfq	2,589,832	137,131,303	1.98%
2026-05-08	53.95	54.52	52.25	52.95	52.75	qfq	3,231,123	171,506,770	-2.74%
2026-05-07	55.65	56.00	53.61	54.44	54.23	qfq	3,427,606	187,662,306	-2.17%
2026-05-06	53.00	56.96	51.17	55.65	55.44	qfq	5,219,997	281,729,150	6.00%
2026-04-30	54.00	54.00	52.43	52.50	52.30	qfq	1,574,385	83,415,960	-3.01%
2026-04-29	52.27	55.35	50.38	54.13	53.93	qfq	3,004,637	159,131,947	2.42%
2026-04-28	52.82	54.50	51.51	52.85	52.65	qfq	2,398,879	126,573,876	-1.25%
2026-04-27	55.30	56.68	52.50	53.52	53.32	qfq	2,952,533	158,853,899	-0.48%
2026-04-24	53.25	54.73	52.80	53.78	53.58	qfq	1,874,425	100,331,812	-1.05%
2026-04-23	54.60	54.70	52.12	54.35	54.14	qfq	2,702,753	143,963,653	-1.36%
2026-04-22	54.24	57.80	54.08	55.10	54.89	qfq	3,759,371	209,911,064	0.92%
2026-04-21	53.66	56.26	53.20	54.60	54.39	qfq	3,143,650	172,989,343	0.74%
2026-04-20	53.96	55.35	52.88	54.20	54.00	qfq	3,293,997	178,512,687	0.46%
2026-04-17	52.24	54.47	51.65	53.95	53.75	qfq	3,617,713	193,388,772	3.27%
2026-04-16	53.34	53.89	51.83	52.24	52.04	qfq	4,457,574	234,341,807	-2.01%
2026-04-15	55.00	56.28	52.98	53.31	53.11	qfq	4,030,915	219,721,009	-2.00%
2026-04-14	53.00	54.50	52.00	54.40	54.19	qfq	4,521,925	240,629,572	2.16%
2026-04-13	51.39	55.69	51.01	53.25	53.05	qfq	6,608,594	354,720,083	5.17%
2026-04-10	51.56	52.69	49.95	50.63	50.44	qfq	5,685,907	290,358,165	-2.24%
2026-04-09	48.50	53.59	47.98	51.79	51.59	qfq	8,198,032	416,625,005	5.82%
2026-04-08	52.63	53.59	48.27	48.94	48.76	qfq	7,645,522	380,694,040	-5.16%
2026-04-07	43.34	51.60	43.34	51.60	51.41	qfq	8,747,479	426,140,615	20.00%
2026-04-03	41.19	44.00	40.59	43.00	42.84	qfq	5,595,270	238,692,224	10.60%
2026-04-02	39.25	40.30	37.94	38.88	38.73	qfq	2,178,961	84,902,172	-2.73%
2026-04-01	39.44	41.17	38.50	39.97	39.82	qfq	3,223,357	128,416,076	4.61%
2026-03-31	40.77	41.50	38.18	38.21	38.07	qfq	3,995,847	157,814,625	-6.80%
2026-03-30	43.02	43.39	39.51	41.00	40.85	qfq	4,411,307	181,729,410	-6.61%
2026-03-27	43.90	44.44	42.66	43.90	43.73	qfq	4,318,396	187,777,088	-3.43%
2026-03-26	43.53	46.35	42.44	45.46	45.29	qfq	6,017,161	266,559,733	3.55%
2026-03-25	44.50	45.47	43.08	43.90	43.73	qfq	5,609,719	246,076,547	-3.18%
2026-03-24	46.96	48.98	43.50	45.34	45.17	qfq	6,478,630	295,205,807	-3.45%
2026-03-23	41.99	48.86	41.40	46.96	46.78	qfq	6,389,932	293,647,374	10.70%
2026-03-20	40.90	43.50	40.45	42.42	42.26	qfq	3,432,172	144,310,265	5.31%
2026-03-19	39.43	41.68	39.20	40.28	40.13	qfq	2,030,777	82,252,219	1.44%
2026-03-18	38.67	40.58	38.50	39.71	39.56	qfq	2,238,707	89,246,307	2.58%
2026-03-17	40.90	41.38	38.70	38.71	38.56	qfq	1,758,348	69,999,345	-5.61%
2026-03-16	40.51	41.01	38.85	41.01	40.86	qfq	2,892,787	116,173,646	-0.94%
2026-03-13	41.31	42.26	40.41	41.40	41.24	qfq	2,362,122	97,897,149	0.22%
2026-03-12	39.23	42.45	39.02	41.31	41.15	qfq	3,550,070	145,102,150	4.95%
2026-03-11	38.09	40.81	37.96	39.36	39.21	qfq	3,396,854	134,747,027	3.20%
2026-03-10	36.22	38.22	36.22	38.14	38.00	qfq	1,939,467	72,550,350	6.21%
2026-03-09	35.80	36.92	35.25	35.91	35.77	qfq	1,508,326	54,221,178	-1.70%
2026-03-06	35.27	36.86	35.20	36.53	36.39	qfq	1,464,744	53,046,265	2.55%
2026-03-05	36.20	36.83	35.30	35.62	35.49	qfq	1,451,886	52,390,464	0.48%
2026-03-04	37.00	37.22	35.35	35.45	35.32	qfq	1,301,434	46,897,650	-3.41%
2026-03-03	37.69	38.65	36.70	36.70	36.56	qfq	1,809,670	68,277,136	-2.16%
2026-03-02	38.39	39.60	37.22	37.51	37.37	qfq	2,319,881	88,356,336	-3.27%
2026-02-27	38.69	38.88	38.00	38.78	38.63	qfq	660,461	25,359,561	0.23%
2026-02-26	38.38	38.70	37.95	38.69	38.54	qfq	1,010,594	38,737,393	0.60%
2026-02-25	38.00	38.88	37.38	38.46	38.31	qfq	1,242,626	47,686,612	1.69%
2026-02-24	36.85	38.29	36.80	37.82	37.68	qfq	1,300,586	49,092,115	3.62%
2026-02-13	36.92	37.33	36.33	36.50	36.36	qfq	734,566	27,109,239	-1.16%
2026-02-12	37.09	37.30	36.43	36.93	36.79	qfq	809,887	29,865,885	-0.81%
2026-02-11	37.82	38.38	37.00	37.23	37.09	qfq	954,930	35,531,138	-1.56%
2026-02-10	36.42	38.32	36.42	37.82	37.68	qfq	1,536,882	57,702,561	3.08%
2026-02-09	35.89	36.78	35.78	36.69	36.55	qfq	1,317,411	47,892,154	2.95%
2026-02-06	34.35	36.10	34.35	35.64	35.51	qfq	903,631	32,095,354	1.63%
2026-02-05	35.98	36.15	34.98	35.07	34.94	qfq	751,733	26,543,033	-1.54%
2026-02-04	36.35	36.35	35.13	35.62	35.49	qfq	1,014,443	36,038,315	-1.77%
2026-02-03	35.55	36.45	35.06	36.26	36.12	qfq	1,365,490	48,785,461	2.52%
2026-02-02	35.35	36.40	34.87	35.37	35.24	qfq	1,566,156	56,200,644	0.54%
2026-01-30	34.87	35.47	34.42	35.18	35.05	qfq	1,043,930	36,529,004	2.27%
2026-01-29	35.40	35.91	34.13	34.40	34.27	qfq	1,392,023	48,710,435	-2.93%
2026-01-28	36.77	36.77	34.98	35.44	35.31	qfq	1,391,780	49,565,469	-1.50%
2026-01-27	36.60	36.96	34.36	35.98	35.84	qfq	1,921,682	68,474,208	-1.80%
2026-01-26	36.73	37.72	36.51	36.64	36.50	qfq	1,912,448	70,829,045	0.03%
2026-01-23	35.96	36.69	35.81	36.63	36.49	qfq	1,371,808	49,798,711	1.98%
2026-01-22	36.36	37.26	35.76	35.92	35.78	qfq	1,639,352	59,554,998	-1.43%
2026-01-21	35.80	36.50	35.46	36.44	36.30	qfq	1,319,052	47,605,068	1.19%
2026-01-20	35.47	36.03	35.15	36.01	35.87	qfq	1,459,517	52,085,948	1.52%
2026-01-19	34.93	35.76	34.93	35.47	35.34	qfq	1,208,494	42,776,356	1.17%
2026-01-16	35.90	36.20	34.61	35.06	34.93	qfq	1,809,296	63,431,153	-2.34%
2026-01-15	34.36	36.36	34.02	35.90	35.76	qfq	2,320,085	82,457,172	4.48%
2026-01-14	34.09	35.30	33.71	34.36	34.23	qfq	1,641,832	56,713,264	0.97%
2026-01-13	33.77	34.64	33.02	34.03	33.90	qfq	1,753,105	59,576,641	0.38%
2026-01-12	33.30	34.14	32.69	33.90	33.77	qfq	1,697,086	56,888,116	1.35%
2026-01-09	32.98	33.93	32.98	33.45	33.32	qfq	1,508,860	50,516,754	0.84%
2026-01-08	33.01	33.47	32.74	33.17	33.04	qfq	819,401	27,165,064	0.33%
2026-01-07	33.42	33.60	32.77	33.06	32.94	qfq	982,678	32,626,374	0.21%
2026-01-06	32.82	33.32	32.51	32.99	32.87	qfq	1,343,571	44,211,620	1.57%
2026-01-05	31.20	32.63	31.14	32.48	32.36	qfq	1,395,590	44,950,254	4.10%
2025-12-31	31.50	31.79	30.90	31.20	31.08	qfq	937,981	29,285,962	-0.79%
2025-12-30	31.67	32.13	31.00	31.45	31.33	qfq	1,169,243	36,872,306	-1.69%
2025-12-29	32.89	32.94	31.85	31.99	31.87	qfq	1,053,965	33,893,250	-2.77%
2025-12-26	32.90	33.77	32.81	32.90	32.78	qfq	1,008,276	33,487,452	-0.24%
2025-12-25	31.77	33.03	31.53	32.98	32.86	qfq	1,166,840	37,835,880	3.71%
2025-12-24	31.02	31.89	31.01	31.80	31.68	qfq	680,092	21,547,215	1.63%
2025-12-23	30.95	31.42	30.61	31.29	31.17	qfq	907,157	28,189,988	1.00%
2025-12-22	31.10	31.51	30.82	30.98	30.86	qfq	875,078	27,173,400	-0.19%
2025-12-19	31.30	31.77	30.97	31.04	30.92	qfq	990,984	30,938,392	0.78%
2025-12-18	31.89	32.49	30.73	30.80	30.68	qfq	1,301,554	40,973,731	-3.42%
2025-12-17	31.10	32.27	30.24	31.89	31.77	qfq	1,203,175	37,573,367	3.04%
2025-12-16	31.54	31.54	30.71	30.95	30.83	qfq	686,377	21,248,985	-1.40%
2025-12-15	32.00	32.00	31.24	31.39	31.27	qfq	683,847	21,544,184	-0.03%
2025-12-12	31.94	32.21	31.40	31.40	31.28	qfq	706,887	22,466,368	-1.26%
2025-12-11	32.51	32.70	31.80	31.80	31.68	qfq	773,466	24,803,610	-2.75%
2025-12-10	32.88	32.88	31.99	32.70	32.58	qfq	718,491	23,218,578	-0.03%
2025-12-09	33.15	33.30	32.58	32.71	32.59	qfq	901,077	29,596,075	-2.39%
2025-12-08	33.79	33.79	33.00	33.51	33.38	qfq	1,018,775	34,073,316	0.27%
2025-12-05	32.10	33.87	31.75	33.42	33.29	qfq	1,556,687	51,563,149	4.60%
2025-12-04	32.28	32.39	31.40	31.95	31.83	qfq	745,311	23,790,700	-0.56%
2025-12-03	32.53	32.84	31.77	32.13	32.01	qfq	830,768	26,687,366	-0.74%
2025-12-02	33.47	33.50	32.12	32.37	32.25	qfq	1,012,191	32,775,504	-1.13%
2025-12-01	33.00	33.71	32.71	32.74	32.62	qfq	1,005,585	33,218,765	-1.06%
2025-11-28	32.58	33.16	32.50	33.09	32.97	qfq	950,386	31,253,318	0.64%
2025-11-27	32.29	33.86	32.29	32.88	32.76	qfq	1,445,815	48,079,943	1.83%
2025-11-26	32.66	33.20	32.28	32.29	32.17	qfq	1,204,004	39,344,849	-2.00%
2025-11-25	33.75	33.80	32.25	32.95	32.83	qfq	1,877,424	61,552,750	-0.15%
2025-11-24	30.68	33.99	30.68	33.00	32.88	qfq	3,700,818	120,236,130	9.27%
2025-11-21	32.18	32.47	30.16	30.20	30.09	qfq	1,866,929	58,026,131	-7.53%
2025-11-20	33.29	34.39	32.40	32.66	32.54	qfq	1,548,413	51,362,839	-2.77%
2025-11-19	35.23	35.96	33.50	33.59	33.46	qfq	1,653,257	56,699,786	-4.63%
2025-11-18	36.65	37.18	34.88	35.22	35.09	qfq	2,346,864	83,403,641	-4.29%
2025-11-17	38.80	38.80	36.68	36.80	36.66	qfq	2,976,759	111,368,650	-4.64%
2025-11-14	37.30	40.00	37.06	38.59	38.44	qfq	3,452,468	133,591,350	2.77%
2025-11-13	36.54	38.55	36.38	37.55	37.41	qfq	2,594,686	97,797,187	2.60%
2025-11-12	37.06	38.00	35.19	36.60	36.46	qfq	2,132,623	77,965,549	-2.69%
2025-11-11	36.28	39.20	36.28	37.61	37.47	qfq	3,038,892	114,823,394	3.52%
2025-11-10	37.56	38.58	36.15	36.33	36.19	qfq	1,749,426	65,083,213	-2.65%
2025-11-07	36.46	38.35	36.02	37.32	37.18	qfq	2,153,093	80,124,669	2.22%
2025-11-06	36.46	37.83	36.00	36.51	36.37	qfq	1,796,812	66,152,313	0.11%
2025-11-05	34.97	36.90	34.97	36.47	36.33	qfq	1,532,257	55,302,540	2.96%
2025-11-04	36.70	37.22	35.10	35.42	35.29	qfq	1,754,809	62,918,600	-4.40%
2025-11-03	39.17	39.39	36.04	37.05	36.91	qfq	3,134,010	115,959,564	-6.75%
2025-10-31	38.46	41.60	38.00	39.73	39.58	qfq	3,487,306	139,467,377	2.32%
2025-10-30	38.61	40.46	37.88	38.83	38.68	qfq	3,551,762	139,320,801	0.60%
2025-10-29	37.78	38.78	37.60	38.60	38.45	qfq	1,901,167	72,621,617	1.23%
2025-10-28	37.99	39.16	37.31	38.13	37.99	qfq	2,109,025	80,446,242	1.06%
2025-10-27	37.60	38.80	36.87	37.73	37.59	qfq	1,903,014	71,914,841	0.16%
2025-10-24	36.10	38.02	35.99	37.67	37.53	qfq	1,970,281	72,828,190	4.73%
2025-10-23	36.25	36.79	35.16	35.97	35.83	qfq	1,413,336	50,445,110	-0.94%
2025-10-22	38.66	38.66	36.06	36.31	36.17	qfq	2,469,412	90,474,008	-6.71%
2025-10-21	38.48	38.93	37.52	38.92	38.77	qfq	2,927,060	112,072,164	-1.09%
2025-10-20	35.08	39.40	35.00	39.35	39.20	qfq	4,209,427	160,779,599	13.56%
2025-10-17	36.48	37.60	34.55	34.65	34.52	qfq	1,487,752	52,723,515	-5.89%
2025-10-16	36.90	38.15	36.67	36.82	36.68	qfq	1,440,079	53,741,403	-1.18%
2025-10-15	35.01	37.73	35.01	37.26	37.12	qfq	1,988,875	72,906,066	3.50%
2025-10-14	37.24	37.73	35.80	36.00	35.86	qfq	1,586,669	58,307,949	-3.46%
2025-10-13	35.00	37.58	34.52	37.29	37.15	qfq	2,591,733	94,642,962	4.34%
2025-10-10	38.66	39.09	35.70	35.74	35.61	qfq	2,788,370	102,440,888	-7.58%
2025-10-09	40.18	40.93	38.67	38.67	38.52	qfq	3,069,334	120,875,912	-2.03%
2025-09-30	38.01	40.26	37.55	39.47	39.32	qfq	3,719,461	145,860,502	3.41%
2025-09-29	36.69	38.28	36.69	38.17	38.03	qfq	3,005,102	113,098,893	3.19%
2025-09-26	36.96	38.11	36.65	36.99	36.85	qfq	1,830,556	68,385,511	0.08%
2025-09-25	38.01	38.10	36.70	36.96	36.82	qfq	2,024,403	75,473,719	-2.71%
2025-09-24	36.88	37.99	36.19	37.99	37.85	qfq	2,466,221	92,155,885	2.84%
2025-09-23	37.20	37.80	35.51	36.94	36.80	qfq	2,389,370	87,241,887	-0.73%
2025-09-22	36.70	37.47	36.38	37.21	37.07	qfq	1,540,212	56,929,038	0.98%
2025-09-19	36.96	37.50	36.49	36.85	36.71	qfq	1,759,064	64,871,770	-1.23%
2025-09-18	37.53	38.39	36.63	37.31	37.17	qfq	2,852,142	107,486,624	-0.85%
2025-09-17	38.60	38.75	37.23	37.63	37.49	qfq	2,818,054	106,614,335	-3.26%
2025-09-16	38.11	38.90	37.45	38.90	38.75	qfq	2,808,803	107,401,010	1.78%
2025-09-15	38.16	39.95	38.16	38.22	38.08	qfq	3,386,786	132,216,491	-0.73%
2025-09-12	39.83	39.89	37.62	38.50	38.35	qfq	3,569,137	137,313,461	-3.05%
2025-09-11	40.99	40.99	38.44	39.71	39.56	qfq	4,351,966	171,279,761	-3.15%
2025-09-10	41.55	41.57	39.72	41.00	40.85	qfq	4,470,835	182,226,093	-5.25%
2025-09-09	40.09	44.88	38.44	43.27	43.11	qfq	7,522,722	309,534,713	4.47%
2025-09-08	35.20	41.42	34.40	41.42	41.26	qfq	7,106,499	265,491,951	19.99%
2025-09-05	31.15	35.44	30.77	34.52	34.39	qfq	5,112,720	171,778,522	11.21%
2025-09-04	30.82	32.77	30.18	31.04	30.92	qfq	2,836,803	89,418,504	0.68%
2025-09-03	30.02	33.05	30.02	30.83	30.71	qfq	3,307,879	104,286,893	0.69%
2025-09-02	30.91	31.08	29.96	30.62	30.50	qfq	2,042,655	62,081,093	-1.32%
2025-09-01	29.56	31.18	29.00	31.03	30.91	qfq	2,990,076	90,578,763	5.04%
2025-08-29	29.00	30.58	28.58	29.54	29.43	qfq	2,820,178	83,510,560	1.34%
2025-08-28	29.76	30.69	28.09	29.15	29.04	qfq	2,496,457	73,322,095	-3.03%
2025-08-27	31.84	33.29	30.05	30.06	29.95	qfq	3,455,380	108,986,706	-2.43%
2025-08-26	29.47	31.27	29.15	30.81	30.69	qfq	1,983,424	60,585,764	3.56%
2025-08-25	29.79	29.95	29.10	29.75	29.64	qfq	1,221,544	36,173,070	0.30%
2025-08-22	29.07	29.69	28.98	29.66	29.55	qfq	1,131,282	33,267,321	2.52%
2025-08-21	29.66	29.66	28.89	28.93	28.82	qfq	1,063,609	30,963,736	-2.46%
2025-08-20	29.29	29.66	29.02	29.66	29.55	qfq	869,416	25,513,689	1.37%
2025-08-19	29.49	29.52	28.80	29.26	29.15	qfq	1,017,937	29,740,058	-0.88%
2025-08-18	29.46	29.75	28.64	29.52	29.41	qfq	1,571,525	45,883,843	0.82%
2025-08-15	29.11	29.66	29.05	29.28	29.17	qfq	1,124,000	33,009,461	1.70%
2025-08-14	30.13	30.35	28.76	28.79	28.68	qfq	1,449,769	42,574,030	-3.10%
2025-08-13	29.74	29.99	29.43	29.71	29.60	qfq	1,069,590	31,803,079	0.00%
2025-08-12	30.42	30.66	29.40	29.71	29.60	qfq	1,477,868	44,038,912	-3.10%
2025-08-11	29.08	30.70	29.08	30.66	30.54	qfq	2,084,994	62,791,587	6.31%
2025-08-08	28.85	28.99	28.38	28.84	28.73	qfq	778,323	22,346,941	0.45%
2025-08-07	29.28	29.44	28.63	28.71	28.60	qfq	895,946	25,932,771	-1.44%
2025-08-06	28.39	29.20	28.12	29.13	29.02	qfq	1,268,575	36,634,769	2.61%
2025-08-05	28.38	28.89	28.20	28.39	28.28	qfq	1,089,968	31,012,221	0.71%
2025-08-04	27.80	28.19	27.06	28.19	28.08	qfq	1,224,652	34,015,691	2.70%
2025-08-01	27.31	27.75	27.13	27.45	27.35	qfq	1,118,783	30,721,682	0.81%
2025-07-31	26.98	27.93	26.98	27.23	27.13	qfq	1,404,326	38,588,248	0.11%
2025-07-30	28.15	28.17	27.00	27.20	27.10	qfq	1,148,468	31,462,103	-3.89%
2025-07-29	28.83	28.83	27.87	28.30	28.19	qfq	1,596,209	44,915,142	-1.70%
2025-07-28	27.16	28.85	26.95	28.79	28.68	qfq	2,030,462	57,066,058	5.92%
2025-07-25	26.75	27.30	26.66	27.18	27.08	qfq	930,080	25,148,152	0.89%
2025-07-24	27.15	27.47	26.81	26.94	26.84	qfq	1,162,586	31,460,895	0.56%
2025-07-23	27.00	27.24	26.51	26.79	26.69	qfq	1,197,945	32,221,467	-0.26%
2025-07-22	27.29	27.66	26.75	26.86	26.76	qfq	1,520,047	41,254,425	-1.58%
2025-07-21	27.05	27.48	26.92	27.29	27.19	qfq	1,332,477	36,287,888	0.70%
2025-07-18	27.27	27.27	26.71	27.10	27.00	qfq	1,108,430	29,892,559	0.86%
2025-07-17	26.31	27.50	26.31	26.87	26.77	qfq	1,151,640	30,873,674	0.79%
2025-07-16	26.58	27.25	26.25	26.66	26.56	qfq	1,547,657	41,437,037	1.02%
2025-07-15	26.30	26.59	26.00	26.39	26.29	qfq	1,229,947	32,378,059	0.34%
2025-07-14	25.86	26.47	25.86	26.30	26.20	qfq	1,201,520	31,543,052	0.96%
2025-07-11	26.08	26.42	25.82	26.05	25.95	qfq	1,108,989	28,877,096	-0.04%
2025-07-10	26.23	26.33	25.80	26.06	25.96	qfq	921,337	23,957,250	-0.69%
2025-07-09	26.23	26.98	25.80	26.24	26.14	qfq	1,408,319	37,114,877	-0.04%
2025-07-08	25.85	26.39	25.83	26.25	26.15	qfq	1,139,370	29,862,966	0.96%
2025-07-07	25.98	26.05	25.46	26.00	25.90	qfq	962,478	24,770,686	1.25%
2025-07-04	26.58	26.58	25.49	25.68	25.58	qfq	1,535,204	39,603,342	-3.17%
2025-07-03	26.58	26.73	25.80	26.52	26.42	qfq	1,650,792	43,409,417	-0.26%
2025-07-02	26.60	26.86	26.20	26.59	26.49	qfq	1,338,657	35,455,807	-0.52%
2025-07-01	27.53	27.55	26.10	26.73	26.63	qfq	2,293,939	61,084,264	-2.98%
2025-06-30	27.47	27.84	27.02	27.55	27.45	qfq	2,018,802	55,397,210	1.51%
2025-06-27	27.06	29.17	26.83	27.14	27.04	qfq	3,080,875	84,766,010	0.78%
2025-06-26	26.60	27.90	26.55	26.93	26.83	qfq	2,569,873	69,720,303	-1.17%
2025-06-25	26.25	27.25	26.00	27.25	27.15	qfq	3,377,823	89,870,723	3.81%
2025-06-24	24.05	26.52	24.00	26.25	26.15	qfq	2,835,827	72,211,312	8.92%
2025-06-23	23.80	24.15	23.40	24.10	24.01	qfq	1,166,336	27,712,287	2.34%
2025-06-20	23.38	24.75	23.21	23.55	23.46	qfq	1,215,132	29,190,684	0.94%
2025-06-19	24.04	24.94	23.28	23.33	23.24	qfq	1,348,595	32,265,250	-2.95%
2025-06-18	23.74	24.28	23.29	24.04	23.95	qfq	857,816	20,378,933	0.25%
2025-06-17	24.22	24.58	23.68	23.98	23.89	qfq	763,934	18,325,432	-0.04%
2025-06-16	23.59	24.60	23.02	23.99	23.90	qfq	1,693,736	40,340,181	3.49%
2025-06-13	23.83	24.19	23.11	23.18	23.09	qfq	1,047,798	24,609,353	-3.50%
2025-06-12	23.91	24.49	23.81	24.02	23.93	qfq	1,059,998	25,484,706	-0.78%
2025-06-11	25.01	25.12	24.01	24.21	24.12	qfq	1,986,107	48,703,812	-1.67%
2025-06-10	25.05	25.48	24.36	24.62	24.53	qfq	2,585,479	64,488,421	-1.95%
2025-06-09	23.07	25.39	22.73	25.11	25.02	qfq	2,748,981	67,552,128	9.51%
2025-06-06	22.61	23.34	22.55	22.93	22.84	qfq	1,050,272	24,042,351	1.51%
2025-06-05	22.36	22.73	22.13	22.59	22.50	qfq	686,315	15,393,783	0.80%
2025-06-04	22.30	22.93	22.30	22.41	22.33	qfq	874,230	19,743,247	0.99%
2025-06-03	22.78	22.78	22.12	22.19	22.11	qfq	1,395,221	31,206,308	-1.64%
2025-05-30	23.00	23.09	22.46	22.56	22.47	qfq	591,504	13,395,518	-1.87%
2025-05-29	23.13	23.27	22.78	22.99	22.90	qfq	732,662	16,847,631	0.92%
2025-05-28	23.34	23.46	22.60	22.78	22.69	qfq	558,563	12,740,008	-0.96%
2025-05-27	23.19	23.31	22.55	23.00	22.91	qfq	756,138	17,347,190	0.44%
2025-05-26	22.98	23.10	22.70	22.90	22.81	qfq	732,835	16,793,003	0.57%
2025-05-23	22.90	23.33	22.62	22.77	22.68	qfq	922,683	21,182,681	-1.39%
2025-05-22	24.08	24.27	23.09	23.09	23.00	qfq	1,205,937	28,380,900	-4.07%
2025-05-21	24.59	24.59	23.61	24.07	23.98	qfq	1,349,185	32,493,670	0.08%
2025-05-20	22.86	24.38	22.86	24.05	23.96	qfq	1,694,882	40,045,528	4.84%
2025-05-19	23.71	23.71	22.56	22.94	22.85	qfq	1,442,409	33,016,493	-3.21%
2025-05-16	22.97	24.19	22.77	23.70	23.61	qfq	1,789,993	42,264,551	3.18%
2025-05-15	22.76	23.26	22.50	22.97	22.88	qfq	784,121	17,935,479	-0.30%
2025-05-14	22.82	23.32	22.56	23.04	22.95	qfq	1,084,715	24,884,301	0.92%
2025-05-13	23.09	23.09	22.66	22.83	22.74	qfq	971,981	22,191,181	-0.52%
2025-05-12	22.25	23.31	22.23	22.95	22.86	qfq	1,676,527	38,411,434	3.61%
2025-05-09	22.47	22.80	21.92	22.15	22.07	qfq	1,044,581	23,220,341	-1.20%
2025-05-08	22.26	22.69	22.19	22.42	22.34	qfq	1,323,609	29,664,715	-0.22%
2025-05-07	22.87	23.37	22.16	22.47	22.39	qfq	2,012,458	45,341,103	-2.52%
2025-05-06	21.19	23.12	21.12	23.05	22.96	qfq	3,121,903	69,669,890	9.35%
2025-04-30	19.90	21.34	19.90	21.08	21.00	qfq	2,443,550	50,817,642	6.25%
2025-04-29	18.63	20.20	18.63	19.84	19.77	qfq	1,824,174	35,990,276	5.98%
2025-04-28	18.65	18.95	18.26	18.72	18.65	qfq	657,955	12,217,505	0.21%
2025-04-25	18.61	19.17	18.37	18.68	18.61	qfq	1,107,181	20,680,110	0.32%
2025-04-24	18.50	19.60	18.50	18.62	18.55	qfq	1,426,092	27,199,981	0.65%
2025-04-23	18.53	19.09	18.39	18.50	18.43	qfq	984,704	18,512,246	0.11%
2025-04-22	18.79	18.79	18.11	18.48	18.41	qfq	1,026,639	18,965,607	0.65%
2025-04-21	18.35	18.70	18.08	18.36	18.29	qfq	511,218	9,401,886	0.05%
2025-04-18	18.38	18.59	18.04	18.35	18.28	qfq	658,372	12,073,151	0.11%
2025-04-17	17.92	18.47	17.92	18.33	18.26	qfq	479,006	8,764,199	1.27%
2025-04-16	18.88	18.88	17.81	18.10	18.03	qfq	540,773	9,781,162	-1.15%
2025-04-15	18.00	18.98	18.00	18.31	18.24	qfq	649,619	12,014,998	-0.05%
2025-04-14	19.50	19.50	18.05	18.32	18.25	qfq	665,852	12,245,293	2.00%
2025-04-11	17.90	18.28	17.86	17.96	17.89	qfq	384,867	6,957,922	-0.55%
2025-04-10	18.27	18.46	17.79	18.06	17.99	qfq	604,058	10,969,073	3.67%
2025-04-09	16.81	17.69	15.53	17.42	17.35	qfq	756,687	12,774,167	5.07%
2025-04-08	16.00	16.90	16.00	16.58	16.52	qfq	783,655	12,897,048	3.43%
2025-04-07	19.08	19.08	15.70	16.03	15.97	qfq	1,188,554	20,330,011	-18.13%
2025-04-03	19.92	20.28	19.35	19.58	19.51	qfq	614,975	12,156,050	-0.66%
2025-04-02	19.76	19.89	19.33	19.71	19.64	qfq	576,293	11,346,496	0.97%
2025-04-01	19.03	19.93	18.87	19.52	19.45	qfq	697,861	13,732,964	2.57%
2025-03-31	19.03	19.25	18.68	19.03	18.96	qfq	464,994	8,815,029	-1.09%
2025-03-28	19.85	19.85	19.04	19.24	19.17	qfq	395,992	7,661,385	-1.69%
2025-03-27	19.65	19.87	19.07	19.57	19.50	qfq	767,770	15,029,629	-0.86%
2025-03-26	19.04	20.10	18.99	19.74	19.67	qfq	689,918	13,691,578	2.33%
2025-03-25	19.22	19.49	18.73	19.29	19.22	qfq	667,459	12,833,620	0.73%
2025-03-24	20.13	20.22	18.55	19.15	19.08	qfq	970,045	18,685,407	-3.38%
2025-03-21	20.46	20.46	19.75	19.82	19.75	qfq	1,007,162	20,123,778	-2.99%
2025-03-20	20.57	20.64	20.11	20.43	20.35	qfq	850,886	17,319,777	-0.34%
2025-03-19	20.97	20.99	20.30	20.50	20.42	qfq	1,017,355	20,927,847	-0.97%
2025-03-18	20.38	20.98	20.37	20.70	20.62	qfq	1,164,375	24,129,601	1.87%
2025-03-17	20.39	20.73	20.22	20.32	20.24	qfq	567,365	11,550,408	-0.88%
2025-03-14	19.90	20.53	19.79	20.50	20.42	qfq	992,204	20,044,935	1.94%
2025-03-13	20.51	20.60	19.84	20.11	20.03	qfq	1,193,095	24,021,757	-2.19%
2025-03-12	20.04	21.41	20.04	20.56	20.48	qfq	1,599,892	33,041,924	2.59%
2025-03-11	19.77	20.07	19.50	20.04	19.96	qfq	758,609	15,069,217	1.37%
2025-03-10	19.54	19.90	19.42	19.77	19.70	qfq	550,616	10,857,143	1.13%
2025-03-07	19.90	19.90	19.44	19.55	19.48	qfq	564,533	11,053,453	-1.66%
2025-03-06	19.99	20.20	19.61	19.88	19.80	qfq	800,783	15,944,536	1.48%
2025-03-05	20.14	20.14	19.31	19.59	19.52	qfq	724,121	14,157,761	-2.20%
2025-03-04	20.10	20.17	19.62	20.03	19.95	qfq	734,430	14,615,882	0.65%
2025-03-03	19.58	20.55	19.58	19.90	19.82	qfq	1,227,237	24,775,882	2.05%
2025-02-28	20.18	20.30	19.50	19.50	19.43	qfq	989,501	19,595,911	-3.61%
2025-02-27	20.02	20.75	19.81	20.23	20.15	qfq	1,432,788	28,978,092	0.45%
2025-02-26	19.77	20.33	19.77	20.14	20.06	qfq	989,615	19,882,486	1.77%
2025-02-25	19.75	20.19	19.66	19.79	19.72	qfq	906,466	18,049,904	-0.90%
2025-02-24	19.70	20.30	19.10	19.97	19.89	qfq	1,505,237	29,902,285	1.73%
2025-02-21	19.10	19.70	19.07	19.63	19.56	qfq	1,127,473	21,848,958	1.76%
2025-02-20	19.55	19.55	19.01	19.29	19.22	qfq	605,334	11,609,442	0.26%
2025-02-19	18.73	19.34	18.33	19.24	19.17	qfq	830,796	15,859,534	2.72%
2025-02-18	19.24	19.46	18.63	18.73	18.66	qfq	968,654	18,546,509	-0.53%
2025-02-17	18.99	19.23	18.47	18.83	18.76	qfq	615,736	11,603,077	0.32%
2025-02-14	19.00	19.28	18.61	18.77	18.70	qfq	522,355	9,903,668	-1.05%
2025-02-13	19.50	19.52	18.92	18.97	18.90	qfq	546,943	10,432,851	-1.76%
2025-02-12	19.22	19.43	19.11	19.31	19.24	qfq	463,177	8,921,305	0.57%
2025-02-11	19.27	19.31	19.00	19.20	19.13	qfq	651,525	12,445,853	-0.41%
2025-02-10	19.57	19.65	18.82	19.28	19.21	qfq	895,628	17,144,110	-1.53%
2025-02-07	18.48	20.90	18.37	19.58	19.51	qfq	2,370,722	46,943,808	6.47%
2025-02-06	17.88	18.43	17.74	18.39	18.32	qfq	467,927	8,527,635	2.91%
2025-02-05	17.98	17.98	17.53	17.87	17.80	qfq	552,788	9,835,095	1.19%
2025-01-27	17.84	18.28	17.54	17.66	17.59	qfq	505,945	9,022,492	-1.51%
2025-01-24	17.52	17.96	17.07	17.93	17.86	qfq	550,093	9,700,851	3.34%
2025-01-23	17.58	17.88	16.90	17.35	17.28	qfq	864,575	15,090,902	-1.31%
2025-01-22	18.28	18.28	17.50	17.58	17.51	qfq	378,419	6,679,188	-1.51%
2025-01-21	18.03	18.11	17.58	17.85	17.78	qfq	365,032	6,484,924	-1.33%
2025-01-20	17.48	18.19	17.40	18.09	18.02	qfq	526,220	9,462,613	3.08%
2025-01-17	17.99	17.99	17.42	17.55	17.48	qfq	409,379	7,195,244	-0.62%
2025-01-16	17.97	18.23	17.60	17.66	17.59	qfq	451,547	8,065,508	-1.34%
2025-01-15	18.36	18.36	17.66	17.90	17.83	qfq	383,764	6,879,925	-1.38%
2025-01-14	17.33	18.15	16.95	18.15	18.08	qfq	543,773	9,669,327	5.77%
2025-01-13	16.75	17.27	16.36	17.16	17.10	qfq	322,664	5,442,670	1.00%
2025-01-10	17.62	18.35	16.98	16.99	16.93	qfq	530,822	9,313,318	-3.47%
2025-01-09	17.87	18.05	17.19	17.60	17.53	qfq	294,886	5,237,081	0.11%
2025-01-08	17.82	18.05	17.22	17.58	17.51	qfq	491,414	8,666,889	-2.06%
2025-01-07	17.15	17.99	16.83	17.95	17.88	qfq	670,387	11,704,516	5.53%
2025-01-06	17.03	17.20	16.38	17.01	16.95	qfq	503,361	8,527,185	0.18%
2025-01-03	17.96	17.96	16.92	16.98	16.92	qfq	578,967	10,061,885	-4.50%
2025-01-02	18.55	18.55	17.55	17.78	17.71	qfq	692,658	12,572,502	-2.15%
2024-12-31	18.81	18.84	18.14	18.17	18.10	qfq	465,409	8,562,643	-2.47%
2024-12-30	18.76	19.10	18.43	18.63	18.56	qfq	461,104	8,640,047	-1.53%
2024-12-27	19.29	19.37	18.81	18.92	18.85	qfq	291,935	5,577,030	-0.32%
2024-12-26	18.47	19.38	18.47	18.98	18.91	qfq	426,082	8,134,264	1.93%
2024-12-25	19.75	19.75	18.38	18.62	18.55	qfq	458,503	8,574,288	-3.52%
2024-12-24	19.29	19.48	18.88	19.30	19.23	qfq	697,410	13,394,724	1.95%
2024-12-23	20.20	20.20	18.89	18.93	18.86	qfq	898,094	17,454,404	-6.47%
2024-12-20	20.39	20.39	19.81	20.24	20.16	qfq	510,485	10,288,462	1.45%
2024-12-19	19.93	20.24	19.77	19.95	19.87	qfq	446,172	8,916,548	-0.84%
2024-12-18	20.24	20.61	19.74	20.12	20.04	qfq	590,587	11,926,466	-1.18%
2024-12-17	21.38	21.74	20.20	20.36	20.28	qfq	711,108	14,657,523	-4.46%
2024-12-16	21.70	21.92	21.18	21.31	21.23	qfq	557,530	11,947,924	-1.89%
2024-12-13	22.41	22.74	21.57	21.72	21.64	qfq	680,955	14,923,408	-3.04%
2024-12-12	22.36	22.54	22.10	22.40	22.32	qfq	346,698	7,735,647	0.81%
2024-12-11	22.75	22.75	22.14	22.22	22.14	qfq	454,228	10,148,406	-1.38%
2024-12-10	22.88	23.22	22.30	22.53	22.44	qfq	938,231	21,366,292	1.30%
2024-12-09	21.92	22.82	21.84	22.24	22.16	qfq	757,916	16,946,657	1.97%
2024-12-06	21.77	21.99	21.08	21.81	21.73	qfq	519,069	11,207,272	0.18%
2024-12-05	21.67	22.07	21.40	21.77	21.69	qfq	726,097	15,815,330	0.46%
2024-12-04	22.85	22.85	21.50	21.67	21.59	qfq	736,533	16,187,638	-3.95%
2024-12-03	22.04	22.89	21.84	22.56	22.47	qfq	1,003,622	22,503,687	2.04%
2024-12-02	21.75	22.49	21.58	22.11	22.03	qfq	899,097	19,907,422	0.59%
2024-11-29	22.40	22.42	21.42	21.98	21.90	qfq	1,360,685	29,711,501	-2.05%
2024-11-28	20.59	23.31	20.22	22.44	22.36	qfq	2,443,591	54,341,380	9.52%
2024-11-27	20.55	20.55	19.56	20.49	20.41	qfq	705,693	14,120,030	-0.15%
2024-11-26	20.94	21.02	20.40	20.52	20.44	qfq	499,027	10,343,666	-1.72%
2024-11-25	20.90	21.09	20.43	20.88	20.80	qfq	757,812	15,729,913	1.61%
2024-11-22	21.70	21.71	20.37	20.55	20.47	qfq	612,230	12,829,901	-4.64%
2024-11-21	21.50	22.10	21.09	21.55	21.47	qfq	666,116	14,414,765	1.13%
2024-11-20	21.46	21.46	20.86	21.31	21.23	qfq	744,749	15,738,526	0.09%
2024-11-19	20.48	21.29	20.16	21.29	21.21	qfq	777,847	16,045,200	4.52%
2024-11-18	21.38	21.55	20.26	20.37	20.29	qfq	1,019,381	21,099,376	-5.21%
2024-11-15	21.45	21.94	21.11	21.49	21.41	qfq	852,676	18,359,445	-0.23%
2024-11-14	22.79	23.16	21.42	21.54	21.46	qfq	982,636	21,696,918	-4.61%
2024-11-13	22.70	23.20	21.99	22.58	22.49	qfq	1,114,349	25,105,128	0.76%
2024-11-12	24.09	24.39	22.18	22.41	22.33	qfq	1,920,263	44,003,096	-6.35%
2024-11-11	22.25	24.00	22.20	23.93	23.84	qfq	1,996,031	46,733,963	7.60%
2024-11-08	21.47	23.31	21.37	22.24	22.16	qfq	1,938,174	43,745,406	5.20%
2024-11-07	20.36	21.31	20.21	21.14	21.06	qfq	1,245,824	26,155,982	3.78%
2024-11-06	20.50	21.10	20.20	20.37	20.29	qfq	998,891	20,725,355	-0.63%
2024-11-05	20.29	20.80	19.89	20.50	20.42	qfq	1,045,162	21,481,549	1.13%
2024-11-04	19.88	20.48	19.52	20.27	20.19	qfq	559,300	11,279,006	4.00%
2024-11-01	20.41	20.75	19.39	19.49	19.42	qfq	712,002	14,184,977	-3.23%
2024-10-31	20.16	20.88	19.83	20.14	20.06	qfq	667,540	13,407,577	-0.10%
2024-10-30	19.84	20.74	19.74	20.16	20.08	qfq	687,382	13,949,084	1.56%
2024-10-29	21.00	21.47	19.80	19.85	19.78	qfq	1,072,708	21,924,422	-5.79%
2024-10-28	20.41	21.49	20.41	21.07	20.99	qfq	1,327,425	27,898,072	3.23%
2024-10-25	19.70	20.60	19.42	20.41	20.33	qfq	866,986	17,629,737	3.60%
2024-10-24	20.26	20.40	19.65	19.70	19.63	qfq	480,300	9,541,721	-2.72%
2024-10-23	20.21	20.75	20.19	20.25	20.17	qfq	646,828	13,227,089	-1.12%
2024-10-22	20.12	20.75	19.73	20.48	20.40	qfq	929,855	18,938,251	1.94%
2024-10-21	19.70	20.80	19.70	20.09	20.01	qfq	1,139,749	22,888,448	2.76%
2024-10-18	18.80	20.00	18.75	19.55	19.48	qfq	1,217,083	23,522,643	4.04%
2024-10-17	19.12	19.26	18.79	18.79	18.72	qfq	357,041	6,795,511	-0.16%
2024-10-16	19.15	19.30	18.51	18.82	18.75	qfq	681,790	12,928,014	-2.28%
2024-10-15	19.30	20.00	18.75	19.26	19.19	qfq	1,084,787	21,070,088	1.53%
2024-10-14	18.55	19.17	18.08	18.97	18.90	qfq	1,007,834	18,910,456	1.77%
2024-10-11	20.00	20.34	18.30	18.64	18.57	qfq	2,167,646	41,699,983	-7.68%
2024-10-10	19.00	21.76	18.90	20.19	20.11	qfq	2,814,240	56,550,411	11.24%
2024-10-09	19.07	20.56	18.03	18.15	18.08	qfq	1,717,473	32,488,173	-11.76%
2024-10-08	21.50	21.50	19.30	20.57	20.49	qfq	2,192,712	44,517,320	14.28%
2024-09-30	16.50	18.29	15.87	18.00	17.93	qfq	1,669,657	28,504,860	15.38%
2024-09-27	14.80	15.85	14.64	15.60	15.54	qfq	759,907	11,540,447	8.33%
2024-09-26	14.10	14.50	13.93	14.40	14.35	qfq	708,379	10,089,883	1.98%
2024-09-25	13.90	14.33	13.90	14.12	14.07	qfq	703,816	9,966,387	2.62%
2024-09-24	13.27	13.76	13.11	13.76	13.71	qfq	537,420	7,260,300	5.20%
2024-09-23	13.15	13.26	12.92	13.08	13.03	qfq	287,743	3,770,111	0.08%
2024-09-20	13.28	13.36	12.96	13.07	13.02	qfq	311,400	4,082,451	-1.43%
2024-09-19	13.27	13.51	13.00	13.26	13.21	qfq	384,422	5,090,664	1.53%
2024-09-18	13.65	13.68	12.80	13.06	13.01	qfq	543,756	7,100,988	-4.04%
2024-09-13	14.17	14.17	13.60	13.61	13.56	qfq	405,462	5,600,249	-3.95%
2024-09-12	14.11	14.42	14.03	14.17	14.12	qfq	304,701	4,336,248	0.43%
2024-09-11	13.62	14.18	13.58	14.11	14.06	qfq	508,912	7,144,552	3.07%
2024-09-10	13.76	13.79	13.40	13.69	13.64	qfq	381,180	5,161,565	0.66%
2024-09-09	14.08	14.08	13.47	13.60	13.55	qfq	481,212	6,565,358	-1.88%
2024-09-06	14.54	14.55	13.80	13.86	13.81	qfq	572,151	8,046,171	-4.68%
2024-09-05	14.59	14.77	14.33	14.54	14.49	qfq	442,488	6,451,884	-0.34%
2024-09-04	14.45	14.84	14.14	14.59	14.53	qfq	552,948	8,064,693	0.97%
2024-09-03	14.38	14.68	14.05	14.45	14.40	qfq	744,322	10,718,836	0.63%
2024-09-02	14.17	14.94	14.01	14.36	14.31	qfq	1,204,658	17,408,656	2.21%
2024-08-30	14.04	14.39	14.01	14.05	14.00	qfq	738,282	10,507,828	0.14%
2024-08-29	13.56	14.15	13.49	14.03	13.98	qfq	367,185	5,085,314	3.09%
2024-08-28	13.81	13.87	13.39	13.61	13.56	qfq	288,366	3,941,605	0.07%
2024-08-27	14.22	14.24	13.55	13.60	13.55	qfq	489,845	6,725,145	-2.72%
2024-08-26	13.69	14.45	13.69	13.98	13.93	qfq	533,223	7,549,980	1.53%
2024-08-23	14.22	14.23	13.56	13.77	13.72	qfq	457,060	6,284,608	-4.04%
2024-08-22	14.07	14.73	13.86	14.35	14.30	qfq	567,437	8,121,143	2.57%
2024-08-21	14.08	14.44	13.94	13.99	13.94	qfq	267,855	3,788,591	-1.41%
2024-08-20	14.58	14.58	14.00	14.19	14.14	qfq	237,757	3,372,876	-1.18%
2024-08-19	14.55	14.72	14.30	14.36	14.31	qfq	213,352	3,086,376	-0.76%
2024-08-16	14.67	14.94	14.45	14.47	14.42	qfq	255,763	3,721,271	-1.50%
2024-08-15	14.83	15.10	14.60	14.69	14.63	qfq	226,093	3,341,679	-0.54%
2024-08-14	14.88	14.98	14.64	14.77	14.71	qfq	156,342	2,308,074	0.00%
2024-08-13	14.57	14.91	14.40	14.77	14.71	qfq	305,339	4,491,993	1.37%
2024-08-12	14.86	14.87	14.50	14.57	14.51	qfq	280,797	4,104,659	-1.55%
2024-08-09	15.04	15.34	14.80	14.80	14.74	qfq	354,617	5,300,255	-1.14%
2024-08-08	15.23	15.40	14.92	14.97	14.91	qfq	439,736	6,646,794	-3.17%
2024-08-07	15.37	15.54	15.10	15.46	15.40	qfq	342,599	5,253,269	1.11%
2024-08-06	14.92	15.45	14.92	15.29	15.23	qfq	490,296	7,500,866	2.55%
2024-08-05	15.51	15.73	14.88	14.91	14.85	qfq	397,027	6,070,043	-3.87%
2024-08-02	15.57	15.84	15.36	15.51	15.45	qfq	389,963	6,106,114	-0.32%
2024-08-01	15.63	15.77	15.51	15.56	15.50	qfq	282,190	4,415,341	0.19%
2024-07-31	14.83	15.58	14.83	15.53	15.47	qfq	409,901	6,294,944	3.95%
2024-07-30	15.00	15.09	14.85	14.94	14.88	qfq	223,501	3,344,023	-0.40%
2024-07-29	15.10	15.39	14.96	15.00	14.94	qfq	283,981	4,282,786	-1.90%
2024-07-26	14.87	15.33	14.87	15.29	15.23	qfq	349,799	5,324,106	2.89%
2024-07-25	14.80	15.37	14.61	14.86	14.80	qfq	357,540	5,374,189	0.34%
2024-07-24	15.21	15.35	14.76	14.81	14.75	qfq	319,300	4,768,421	-2.63%
2024-07-23	15.43	15.63	15.13	15.21	15.15	qfq	193,510	2,965,925	-1.62%
2024-07-22	15.55	15.87	15.30	15.46	15.40	qfq	286,469	4,456,918	-0.51%
2024-07-19	15.41	15.70	15.16	15.54	15.48	qfq	362,749	5,627,472	0.91%
2024-07-18	15.33	15.73	14.81	15.40	15.34	qfq	433,309	6,588,634	0.46%
2024-07-17	15.56	15.83	15.27	15.33	15.27	qfq	386,228	5,954,290	-2.23%
2024-07-16	15.72	15.95	15.64	15.68	15.62	qfq	326,143	5,138,977	-0.32%
2024-07-15	16.15	16.58	15.73	15.73	15.67	qfq	364,465	5,815,706	-3.79%
2024-07-12	16.17	16.65	16.14	16.35	16.29	qfq	433,659	7,131,848	0.93%
2024-07-11	16.00	16.39	15.82	16.20	16.14	qfq	316,703	5,104,106	3.25%
2024-07-10	15.98	16.10	15.50	15.69	15.63	qfq	254,282	4,020,072	-1.32%
2024-07-09	15.56	16.00	15.41	15.90	15.84	qfq	285,938	4,478,105	2.45%
2024-07-08	16.02	16.02	15.52	15.52	15.46	qfq	231,151	3,620,045	-3.00%
2024-07-05	16.16	16.17	15.62	16.00	15.94	qfq	250,597	4,008,340	0.00%
2024-07-04	17.05	17.05	16.00	16.00	15.94	qfq	423,548	6,891,763	-4.19%
2024-07-03	16.77	17.29	16.67	16.70	16.64	qfq	212,059	3,586,091	-1.18%
2024-07-02	16.52	17.32	16.52	16.90	16.84	qfq	397,830	6,789,127	-0.47%
2024-07-01	16.96	17.17	16.50	16.98	16.92	qfq	267,189	4,500,596	0.53%
2024-06-28	17.41	17.41	16.80	16.89	16.83	qfq	233,301	3,992,931	-1.40%
2024-06-27	17.43	17.54	17.06	17.13	17.07	qfq	192,288	3,326,090	-1.78%
2024-06-26	16.00	17.53	16.00	17.44	17.37	qfq	427,847	7,307,089	4.81%
2024-06-25	16.65	16.99	16.53	16.64	16.58	qfq	230,086	3,850,037	0.12%
2024-06-24	17.40	17.40	16.52	16.62	16.56	qfq	372,220	6,260,939	-3.43%
2024-06-21	18.12	18.12	17.14	17.21	17.14	qfq	492,199	8,530,664	-3.21%
2024-06-20	17.46	18.08	17.20	17.78	17.71	qfq	751,167	13,296,085	2.07%
2024-06-19	17.77	17.90	17.40	17.42	17.35	qfq	351,881	6,171,080	-1.47%
2024-06-18	17.62	18.02	17.46	17.68	17.61	qfq	301,698	5,350,473	0.00%
2024-06-17	18.17	18.17	17.52	17.68	17.61	qfq	547,748	9,742,526	-2.86%
2024-06-14	18.24	18.34	17.70	18.20	18.13	qfq	472,613	8,533,526	0.89%
2024-06-13	17.31	18.32	17.23	18.04	17.97	qfq	576,126	10,281,505	2.62%
2024-06-12	17.62	17.92	17.50	17.58	17.51	qfq	380,223	6,744,872	-0.28%
2024-06-11	17.61	17.89	17.12	17.63	17.56	qfq	432,657	7,594,780	-0.40%
2024-06-07	17.23	17.84	17.17	17.70	17.63	qfq	451,444	7,916,621	4.00%
2024-06-06	17.80	18.16	16.85	17.02	16.96	qfq	580,365	10,034,087	-4.86%
2024-06-05	18.17	18.26	17.85	17.89	17.82	qfq	291,636	5,265,149	-1.54%
2024-06-04	18.87	18.87	17.87	18.17	18.10	qfq	647,426	11,754,489	-3.71%
2024-06-03	19.86	19.86	18.60	18.87	18.80	qfq	707,458	13,467,562	-5.03%
2024-05-31	19.24	19.99	19.23	19.87	19.79	qfq	357,609	7,059,407	1.69%
2024-05-30	19.74	19.97	19.42	19.54	19.47	qfq	356,818	7,014,025	-1.01%
2024-05-29	19.26	20.40	19.26	19.74	19.67	qfq	527,601	10,562,802	1.86%
2024-05-28	19.30	19.67	19.20	19.38	19.31	qfq	399,165	7,752,337	0.41%
2024-05-27	19.52	19.91	18.85	19.30	19.23	qfq	583,191	11,199,135	-0.97%
2024-05-24	20.25	20.51	19.41	19.49	19.42	qfq	883,669	17,500,916	-4.51%
2024-05-23	21.16	21.29	20.03	20.41	20.33	qfq	926,875	19,147,361	-3.95%
2024-05-22	20.42	21.34	20.40	21.25	21.17	qfq	658,531	13,812,835	4.12%
2024-05-21	20.02	20.65	19.54	20.41	20.33	qfq	570,280	11,574,463	1.04%
2024-05-20	20.29	20.50	19.96	20.20	20.12	qfq	470,134	9,494,633	-0.05%
2024-05-17	19.88	20.27	19.59	20.21	20.13	qfq	370,907	7,419,000	0.70%
2024-05-16	19.64	20.59	19.60	20.07	19.99	qfq	490,224	9,902,283	1.01%
2024-05-15	19.73	20.18	19.60	19.87	19.79	qfq	360,031	7,164,302	0.46%
2024-05-14	19.84	20.08	19.48	19.78	19.71	qfq	376,227	7,451,972	0.71%
2024-05-13	20.20	20.23	19.55	19.64	19.57	qfq	356,105	7,048,180	-3.44%
2024-05-10	21.39	21.39	20.24	20.34	20.26	qfq	586,582	12,016,422	-3.56%
2024-05-09	20.58	21.47	20.58	21.09	21.01	qfq	923,086	19,533,471	3.99%
2024-05-08	20.90	20.90	20.13	20.28	20.20	qfq	471,886	9,661,908	-2.03%
2024-05-07	20.78	20.87	20.33	20.70	20.62	qfq	419,735	8,645,821	0.58%
2024-05-06	19.77	20.79	19.77	20.58	20.50	qfq	813,057	16,629,710	4.04%
2024-04-30	20.27	20.41	19.49	19.78	19.71	qfq	846,175	16,710,412	-2.90%
2024-04-29	18.80	20.47	18.80	20.37	20.29	qfq	874,720	17,616,490	6.71%
2024-04-26	18.89	19.09	18.31	19.09	19.02	qfq	845,199	15,865,388	0.26%
2024-04-25	18.11	19.30	18.11	19.04	18.97	qfq	797,562	15,021,058	2.31%
2024-04-24	18.36	18.80	18.05	18.61	18.54	qfq	468,187	8,664,117	1.81%
2024-04-23	18.01	18.57	18.01	18.28	18.21	qfq	534,263	9,801,734	1.56%
2024-04-22	18.59	18.80	17.50	18.00	17.93	qfq	914,526	16,493,957	-4.86%
2024-04-19	19.41	19.41	18.50	18.92	18.85	qfq	466,628	8,790,757	-1.05%
2024-04-18	19.00	19.38	18.37	19.12	19.05	qfq	566,173	10,778,719	0.47%
2024-04-17	18.24	19.20	17.28	19.03	18.96	qfq	605,166	11,343,583	8.19%
2024-04-16	19.74	19.74	17.50	17.59	17.52	qfq	769,545	13,863,651	-9.79%
2024-04-15	20.80	21.11	19.06	19.50	19.43	qfq	923,222	18,288,620	-6.47%
2024-04-12	21.11	21.58	20.79	20.85	20.77	qfq	544,517	11,455,728	-2.20%
2024-04-11	21.41	21.93	21.11	21.32	21.24	qfq	592,728	12,707,309	-1.30%
2024-04-10	22.27	22.32	21.14	21.60	21.52	qfq	739,068	16,005,395	-2.70%
2024-04-09	20.71	22.57	20.71	22.20	22.12	qfq	1,062,618	23,341,143	6.94%
2024-04-08	22.12	22.19	20.71	20.76	20.68	qfq	955,342	20,339,353	-6.15%
2024-04-03	23.00	23.01	21.95	22.12	22.04	qfq	769,128	17,162,555	-3.87%
2024-04-02	22.25	23.50	21.94	23.01	22.92	qfq	1,166,426	26,587,617	3.88%
2024-04-01	21.19	22.47	21.16	22.15	22.07	qfq	1,003,585	22,041,496	4.68%
2024-03-29	20.52	21.48	20.27	21.16	21.08	qfq	697,455	14,697,035	2.77%
2024-03-28	20.50	20.79	20.10	20.59	20.51	qfq	659,279	13,506,802	2.44%
2024-03-27	21.16	21.56	20.00	20.10	20.02	qfq	733,709	15,192,780	-5.19%
2024-03-26	21.15	21.87	20.75	21.20	21.12	qfq	1,395,514	29,643,261	-0.33%
2024-03-25	22.68	22.68	21.23	21.27	21.19	qfq	1,035,475	22,632,507	-5.26%
2024-03-22	23.30	23.64	22.38	22.45	22.37	qfq	735,970	16,751,615	-4.71%
2024-03-21	23.92	23.96	23.08	23.56	23.47	qfq	619,672	14,552,290	-0.88%
2024-03-20	23.59	24.18	23.32	23.77	23.68	qfq	323,008	7,658,840	0.76%
2024-03-19	23.86	24.16	23.23	23.59	23.50	qfq	552,779	13,168,817	-0.04%
2024-03-18	23.50	23.75	23.00	23.60	23.51	qfq	495,395	11,551,450	1.51%
2024-03-15	23.63	23.73	22.82	23.25	23.16	qfq	683,534	15,787,631	-2.31%
2024-03-14	22.76	24.50	22.70	23.80	23.71	qfq	1,415,162	33,548,734	3.30%
2024-03-13	23.15	23.36	22.91	23.04	22.95	qfq	432,772	10,009,766	-1.12%
2024-03-12	23.25	23.51	22.85	23.30	23.21	qfq	899,689	20,926,853	0.00%
2024-03-11	21.84	23.68	21.84	23.30	23.21	qfq	1,103,832	25,248,636	5.91%
2024-03-08	21.13	22.20	21.04	22.00	21.92	qfq	756,646	16,403,835	4.17%
2024-03-07	21.52	21.89	21.12	21.12	21.04	qfq	623,260	13,346,329	-1.31%
2024-03-06	21.11	21.79	20.75	21.40	21.32	qfq	516,044	11,016,921	1.23%
2024-03-05	21.80	21.80	21.00	21.14	21.06	qfq	638,336	13,589,913	-3.51%
2024-03-04	22.50	22.68	21.32	21.91	21.83	qfq	512,071	11,230,553	-1.17%
2024-03-01	21.78	22.35	21.75	22.17	22.09	qfq	555,886	12,266,394	1.79%
2024-02-29	21.19	21.90	20.68	21.78	21.70	qfq	944,869	20,238,180	2.74%
2024-02-28	23.62	23.87	21.05	21.20	21.12	qfq	1,614,679	36,199,841	-8.74%
2024-02-27	22.06	23.28	21.27	23.23	23.14	qfq	986,447	22,299,190	6.95%
2024-02-26	21.27	22.19	21.13	21.72	21.64	qfq	686,790	14,884,224	2.45%
2024-02-23	20.59	21.26	20.16	21.20	21.12	qfq	754,186	15,676,323	4.59%
2024-02-22	19.72	20.32	19.72	20.27	20.19	qfq	507,935	10,223,071	1.35%
2024-02-21	19.79	20.72	19.30	20.00	19.92	qfq	862,233	17,423,690	1.52%
2024-02-20	19.68	20.02	19.22	19.70	19.63	qfq	569,409	11,176,715	1.03%
2024-02-19	18.87	20.33	18.87	19.50	19.43	qfq	867,502	17,146,759	3.67%
2024-02-08	17.27	18.91	16.67	18.81	18.74	qfq	1,080,706	19,405,417	10.97%
2024-02-07	18.33	18.33	16.68	16.95	16.89	qfq	1,048,330	18,262,307	-6.46%
2024-02-06	17.50	18.98	16.70	18.12	18.05	qfq	1,204,442	21,103,705	-0.44%
2024-02-05	20.56	20.56	17.56	18.20	18.13	qfq	985,638	18,353,351	-12.84%
2024-02-02	21.80	22.34	20.42	20.88	20.80	qfq	562,800	11,950,321	-5.86%
2024-02-01	22.86	22.86	21.70	22.18	22.10	qfq	476,191	10,597,391	0.00%
2024-01-31	23.55	24.00	22.13	22.18	22.10	qfq	855,071	19,476,837	-7.20%
2024-01-30	25.17	25.17	23.86	23.90	23.81	qfq	340,830	8,270,621	-2.92%
2024-01-29	26.00	26.00	24.62	24.62	24.53	qfq	331,487	8,303,682	-3.68%
2024-01-26	26.70	26.75	25.39	25.56	25.46	qfq	447,493	11,620,209	-2.96%
2024-01-25	25.54	26.40	25.05	26.34	26.24	qfq	514,654	13,357,165	2.93%
2024-01-24	25.89	26.19	24.24	25.59	25.49	qfq	488,373	12,380,324	-0.35%
2024-01-23	25.98	26.33	25.17	25.68	25.58	qfq	569,747	14,641,920	-1.15%
2024-01-22	28.28	28.30	25.48	25.98	25.88	qfq	854,023	22,843,061	-7.21%
2024-01-19	28.79	29.37	27.88	28.00	27.89	qfq	588,709	16,654,728	-2.20%
2024-01-18	28.90	29.01	27.97	28.63	28.52	qfq	604,139	17,244,362	-1.04%
2024-01-17	29.94	29.94	28.92	28.93	28.82	qfq	647,329	18,930,302	-3.89%
2024-01-16	29.22	30.10	29.10	30.10	29.99	qfq	794,018	23,523,549	2.42%
2024-01-15	29.86	29.91	29.21	29.39	29.28	qfq	450,818	13,295,584	-2.03%
2024-01-12	30.39	31.17	29.84	30.00	29.89	qfq	761,500	23,237,425	-1.35%
2024-01-11	29.29	30.55	29.02	30.41	30.30	qfq	890,383	26,636,809	3.58%
2024-01-10	29.10	29.89	28.64	29.36	29.25	qfq	666,299	19,548,812	0.93%
2024-01-09	28.50	30.33	28.49	29.09	28.98	qfq	935,969	27,498,287	1.89%
2024-01-08	28.90	29.45	28.55	28.55	28.44	qfq	708,255	20,519,267	-1.42%
2024-01-05	29.48	30.25	28.78	28.96	28.85	qfq	804,737	23,679,499	-1.86%
2024-01-04	30.47	30.47	29.26	29.51	29.40	qfq	764,534	22,619,849	-2.77%
2024-01-03	30.58	30.79	29.96	30.35	30.24	qfq	608,523	18,436,583	-1.11%
2024-01-02	31.60	31.60	30.65	30.69	30.57	qfq	825,172	25,490,345	-2.45%
2023-12-29	31.13	32.00	31.05	31.46	31.34	qfq	1,145,722	36,025,330	0.35%
2023-12-28	28.68	32.90	28.47	31.35	31.23	qfq	3,048,295	95,578,864	10.04%
2023-12-27	28.74	28.87	28.26	28.49	28.38	qfq	482,065	13,701,511	-0.66%
2023-12-26	29.20	29.27	28.58	28.68	28.57	qfq	524,284	15,090,047	-2.15%
2023-12-25	30.28	30.28	29.00	29.31	29.20	qfq	561,224	16,535,649	-3.20%
2023-12-22	29.80	30.58	29.42	30.28	30.17	qfq	732,048	21,983,155	0.26%
2023-12-21	29.68	31.04	28.71	30.20	30.09	qfq	1,022,351	30,559,461	1.96%
2023-12-20	29.30	29.98	28.87	29.62	29.51	qfq	746,102	22,013,408	1.61%
2023-12-19	29.52	30.08	28.96	29.15	29.04	qfq	590,563	17,220,135	-1.25%
2023-12-18	29.49	29.79	29.18	29.52	29.41	qfq	439,683	12,962,628	-0.17%
2023-12-15	29.81	30.09	29.41	29.57	29.46	qfq	397,150	11,806,511	-0.64%
2023-12-14	29.59	30.25	29.59	29.76	29.65	qfq	736,486	22,050,685	1.36%
2023-12-13	29.82	29.82	29.27	29.36	29.25	qfq	344,859	10,161,292	-2.07%
2023-12-12	30.03	30.35	29.73	29.98	29.87	qfq	505,236	15,134,444	-0.13%
2023-12-11	29.91	30.23	29.19	30.02	29.91	qfq	790,309	23,433,900	0.07%
2023-12-08	30.72	31.01	29.96	30.00	29.89	qfq	734,184	22,256,734	-2.34%
2023-12-07	31.30	31.30	30.54	30.72	30.60	qfq	610,996	18,780,146	-1.76%
2023-12-06	30.25	31.61	30.20	31.27	31.15	qfq	846,677	26,442,519	3.03%
2023-12-05	30.80	30.99	30.30	30.35	30.24	qfq	459,795	14,053,386	-1.43%
2023-12-04	31.05	31.80	30.60	30.79	30.67	qfq	780,700	24,142,804	-1.63%
2023-12-01	31.64	31.65	30.76	31.30	31.18	qfq	727,720	22,641,208	-1.14%
2023-11-30	32.35	32.47	31.29	31.66	31.54	qfq	879,602	27,943,869	-2.13%
2023-11-29	32.60	32.86	32.25	32.35	32.23	qfq	291,977	9,489,250	-1.16%
2023-11-28	32.12	32.87	31.81	32.73	32.61	qfq	549,342	17,886,223	1.71%
2023-11-27	32.18	32.59	31.80	32.18	32.06	qfq	450,897	14,469,058	0.00%
2023-11-24	32.91	32.91	32.00	32.18	32.06	qfq	407,606	13,127,474	-2.19%
2023-11-23	32.50	33.12	32.32	32.90	32.78	qfq	516,055	16,905,729	2.30%
2023-11-22	33.00	33.37	32.05	32.16	32.04	qfq	704,619	22,898,252	-3.19%
2023-11-21	33.87	33.95	33.12	33.22	33.09	qfq	520,568	17,431,981	-1.63%
2023-11-20	33.66	33.80	32.85	33.77	33.64	qfq	728,005	24,285,349	0.87%
2023-11-17	32.68	33.58	32.37	33.48	33.35	qfq	867,530	28,856,141	2.45%
2023-11-16	33.42	33.42	32.63	32.68	32.56	qfq	578,847	19,046,022	-2.33%
2023-11-15	32.93	33.68	32.84	33.46	33.33	qfq	886,446	29,511,984	2.61%
2023-11-14	32.84	33.00	32.20	32.61	32.49	qfq	391,441	12,752,698	-0.67%
2023-11-13	33.23	33.39	32.70	32.83	32.71	qfq	419,851	13,793,771	-0.42%
2023-11-10	32.93	33.20	32.37	32.97	32.85	qfq	568,969	18,695,913	0.33%
2023-11-09	32.84	33.28	32.61	32.86	32.74	qfq	573,094	18,853,127	0.06%
2023-11-08	32.58	33.15	32.40	32.84	32.72	qfq	738,076	24,171,902	0.03%
2023-11-07	33.51	33.54	32.51	32.83	32.71	qfq	1,142,932	37,494,044	-1.79%
2023-11-06	31.65	33.73	31.35	33.43	33.30	qfq	2,467,455	80,854,460	7.22%
2023-11-03	30.61	31.83	30.60	31.18	31.06	qfq	950,660	29,780,574	1.07%
2023-11-02	31.49	31.71	30.70	30.85	30.73	qfq	1,108,187	34,317,626	-2.00%
2023-11-01	31.22	32.07	30.90	31.48	31.36	qfq	1,021,028	32,089,097	0.16%
2023-10-31	31.97	32.12	31.14	31.43	31.31	qfq	1,234,469	38,843,964	-2.12%
2023-10-30	34.48	34.51	31.38	32.11	31.99	qfq	2,606,672	84,117,375	-8.91%
2023-10-27	34.49	35.55	33.71	35.25	35.12	qfq	728,403	25,346,020	1.94%
2023-10-26	33.93	34.72	32.98	34.58	34.45	qfq	606,376	20,567,404	1.92%
2023-10-25	34.20	35.05	33.51	33.93	33.80	qfq	556,218	18,988,525	-0.21%
2023-10-24	33.09	34.14	32.61	34.00	33.87	qfq	486,566	16,259,755	2.75%
2023-10-23	34.25	34.41	32.81	33.09	32.97	qfq	556,109	18,637,744	-3.39%
2023-10-20	34.66	35.61	34.22	34.25	34.12	qfq	562,118	19,496,522	-1.07%
2023-10-19	34.08	35.58	33.98	34.62	34.49	qfq	640,868	22,324,696	1.70%
2023-10-18	35.21	35.42	34.01	34.04	33.91	qfq	422,835	14,531,291	-3.05%
2023-10-17	34.30	35.30	34.00	35.11	34.98	qfq	631,184	21,995,989	2.27%
2023-10-16	35.33	35.34	33.86	34.33	34.20	qfq	686,231	23,539,004	-2.83%
2023-10-13	36.66	37.50	35.00	35.33	35.20	qfq	925,177	33,037,427	-3.63%
2023-10-12	35.40	36.80	35.05	36.66	36.52	qfq	832,823	30,102,747	3.56%
2023-10-11	35.78	36.19	35.21	35.40	35.27	qfq	442,847	15,762,616	-0.84%
2023-10-10	36.30	36.30	35.43	35.70	35.57	qfq	420,533	15,067,520	0.22%
2023-10-09	36.50	36.50	35.30	35.62	35.49	qfq	485,792	17,367,779	-1.85%
2023-09-28	35.73	36.38	35.38	36.29	36.15	qfq	464,098	16,689,215	1.57%
2023-09-27	35.47	36.36	35.08	35.73	35.60	qfq	477,767	17,043,733	1.51%
2023-09-26	35.23	35.55	35.01	35.20	35.07	qfq	250,979	8,858,656	-0.09%
2023-09-25	35.70	35.90	34.89	35.23	35.10	qfq	359,309	12,656,043	-1.54%
2023-09-22	34.82	35.87	34.40	35.78	35.64	qfq	558,115	19,622,836	2.67%
2023-09-21	34.40	35.09	34.23	34.85	34.72	qfq	407,926	14,161,522	1.16%
2023-09-20	35.11	35.40	34.32	34.45	34.32	qfq	246,860	8,588,513	-1.66%
2023-09-19	35.64	35.69	34.82	35.03	34.90	qfq	374,771	13,168,073	-2.69%
2023-09-18	34.46	36.70	34.02	36.00	35.86	qfq	580,584	20,803,251	3.57%
2023-09-15	34.67	35.33	33.94	34.76	34.63	qfq	473,759	16,385,262	0.87%
2023-09-14	35.30	35.30	34.08	34.46	34.33	qfq	447,479	15,433,649	-1.68%
2023-09-13	36.14	36.14	34.69	35.05	34.92	qfq	491,785	17,278,134	-2.80%
2023-09-12	36.48	36.65	35.68	36.06	35.92	qfq	381,429	13,751,272	-0.41%
2023-09-11	37.71	37.71	35.95	36.21	36.07	qfq	621,300	22,544,493	-2.14%
2023-09-08	35.02	38.12	35.02	37.00	36.86	qfq	776,523	28,987,089	2.15%
2023-09-07	37.64	37.65	36.01	36.22	36.08	qfq	713,802	26,171,190	-4.61%
2023-09-06	37.51	38.09	36.60	37.97	37.83	qfq	662,882	24,957,318	2.04%
2023-09-05	36.92	37.95	36.66	37.21	37.07	qfq	759,341	28,276,013	1.50%
2023-09-04	36.56	37.27	36.02	36.66	36.52	qfq	944,536	34,568,723	0.49%
2023-09-01	37.37	37.37	36.21	36.48	36.34	qfq	663,939	24,304,118	-1.94%
2023-08-31	37.35	37.47	36.60	37.20	37.06	qfq	778,338	28,856,834	0.27%
2023-08-30	36.58	37.43	36.02	37.10	36.96	qfq	1,535,013	56,614,932	3.49%
2023-08-29	32.18	35.96	32.18	35.85	35.71	qfq	1,887,747	65,205,000	8.05%
2023-08-28	35.19	36.60	33.18	33.18	33.05	qfq	2,761,823	94,742,592	-3.38%
2023-08-25	33.50	36.71	33.00	34.34	34.21	qfq	3,949,115	140,530,451	12.26%
2023-08-24	30.85	31.30	30.28	30.59	30.47	qfq	495,456	15,185,677	-1.10%
2023-08-23	31.82	31.97	30.93	30.93	30.81	qfq	315,904	9,907,030	-4.24%
2023-08-22	32.34	32.70	31.23	32.30	32.18	qfq	453,158	14,400,172	-0.12%
2023-08-21	32.59	33.74	32.22	32.34	32.22	qfq	366,455	11,902,310	-1.67%
2023-08-18	33.23	33.87	32.71	32.89	32.77	qfq	261,028	8,717,352	-0.27%
2023-08-17	32.93	33.16	32.30	32.98	32.86	qfq	235,127	7,699,129	0.43%
2023-08-16	33.28	33.80	32.51	32.84	32.72	qfq	273,309	9,066,436	-0.39%
2023-08-15	33.24	33.83	32.61	32.97	32.85	qfq	246,803	8,146,863	-1.14%
2023-08-14	34.40	34.49	32.80	33.35	33.22	qfq	466,659	15,527,350	-2.66%
2023-08-11	35.23	35.55	34.19	34.26	34.13	qfq	339,869	11,778,272	-2.23%
2023-08-10	34.68	35.80	34.68	35.04	34.91	qfq	388,033	13,685,736	1.77%
2023-08-09	34.54	34.72	34.12	34.43	34.30	qfq	310,254	10,684,068	-0.32%
2023-08-08	35.57	35.57	34.30	34.54	34.41	qfq	360,381	12,447,709	-1.40%
2023-08-07	35.78	36.07	34.96	35.03	34.90	qfq	370,420	13,072,075	-2.10%
2023-08-04	36.01	36.71	35.71	35.78	35.64	qfq	322,219	11,581,556	-1.11%
2023-08-03	35.98	36.87	35.84	36.18	36.04	qfq	238,871	8,674,869	0.78%
2023-08-02	36.03	36.48	35.78	35.90	35.76	qfq	236,848	8,533,266	-0.69%
2023-08-01	36.53	37.20	36.00	36.15	36.01	qfq	243,518	8,843,644	-1.04%
2023-07-31	35.80	37.27	35.56	36.53	36.39	qfq	387,476	14,237,909	1.53%
2023-07-28	36.13	36.27	35.41	35.98	35.84	qfq	261,683	9,374,128	-0.64%
2023-07-27	35.99	36.67	35.89	36.21	36.07	qfq	310,102	11,245,896	0.44%
2023-07-26	36.66	36.76	35.90	36.05	35.91	qfq	279,731	10,158,667	-0.41%
2023-07-25	35.40	36.46	35.39	36.20	36.06	qfq	468,270	16,885,283	3.02%
2023-07-24	35.39	35.49	35.01	35.14	35.01	qfq	320,637	11,283,363	-0.76%
2023-07-21	35.84	36.08	35.33	35.41	35.28	qfq	266,810	9,510,755	-1.25%
2023-07-20	36.38	36.87	35.73	35.86	35.72	qfq	302,657	10,991,814	-0.94%
2023-07-19	36.80	37.23	36.12	36.20	36.06	qfq	327,048	11,876,223	-1.60%
2023-07-18	36.73	37.12	36.20	36.79	36.65	qfq	281,276	10,300,649	0.41%