SECURITY DETAIL · RAW DATA

光格科技688450.SH

ASSECNYSTOCK

最近收盘价32.562026-07-17

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）5,138,797

成交额（元）176,713,381

日线记录722

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 722 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
2024-06-20	2024-06-27	cash_dividend	0.22	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 722 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	37.80	37.80	32.13	32.56	32.56	qfq	5,138,797	176,713,381	-14.32%
2026-07-16	40.48	40.48	37.61	38.00	38.00	qfq	2,895,433	112,276,670	-6.22%
2026-07-15	42.55	43.50	39.57	40.52	40.52	qfq	3,376,048	138,655,698	-4.97%
2026-07-14	42.11	43.18	39.12	42.64	42.64	qfq	5,613,225	231,026,425	-1.43%
2026-07-13	50.06	51.99	43.26	43.26	43.26	qfq	6,012,702	280,356,888	-19.99%
2026-07-10	62.72	64.99	52.19	54.07	54.07	qfq	5,764,304	342,572,306	-13.53%
2026-07-09	57.82	62.57	56.90	62.53	62.53	qfq	3,322,592	198,487,628	9.28%
2026-07-08	57.02	58.85	53.60	57.22	57.22	qfq	2,350,290	132,322,313	1.58%
2026-07-07	60.25	60.50	56.00	56.33	56.33	qfq	3,215,049	185,345,238	-6.02%
2026-07-06	62.25	66.60	59.11	59.94	59.94	qfq	4,995,901	306,760,700	-5.58%
2026-07-03	62.20	69.60	58.90	63.48	63.48	qfq	7,161,455	454,113,767	-1.15%
2026-07-02	67.07	70.80	64.10	64.22	64.22	qfq	4,500,581	304,024,696	-4.13%
2026-07-01	66.84	69.46	65.00	66.99	66.99	qfq	3,761,956	253,540,364	0.00%
2026-06-30	63.00	68.68	59.62	66.99	66.99	qfq	5,191,828	331,133,242	8.43%
2026-06-29	55.41	61.90	54.81	61.78	61.78	qfq	5,019,876	297,815,211	13.25%
2026-06-26	52.80	57.99	52.58	54.55	54.55	qfq	2,962,814	162,882,940	2.17%
2026-06-25	51.94	53.47	50.81	53.39	53.39	qfq	2,184,573	114,325,902	1.77%
2026-06-24	54.00	54.07	51.00	52.46	52.46	qfq	2,761,694	146,013,090	-2.64%
2026-06-23	52.00	54.47	50.52	53.88	53.88	qfq	3,209,602	170,950,639	1.78%
2026-06-22	51.50	54.71	49.00	52.94	52.94	qfq	3,397,103	172,845,003	2.18%
2026-06-18	46.49	52.14	46.49	51.81	51.81	qfq	3,305,353	163,894,382	9.07%
2026-06-17	46.04	48.25	45.00	47.50	47.50	qfq	2,378,401	112,035,974	1.93%
2026-06-16	41.50	46.60	41.00	46.60	46.60	qfq	2,995,761	133,062,519	13.11%
2026-06-15	40.70	41.50	39.56	41.20	41.20	qfq	1,752,660	70,812,194	0.86%
2026-06-12	41.99	42.23	39.75	40.85	40.85	qfq	2,200,653	89,359,653	0.59%
2026-06-11	38.24	42.43	36.87	40.61	40.61	qfq	2,795,085	109,621,558	6.09%
2026-06-10	39.26	40.64	36.80	38.28	38.28	qfq	1,727,338	66,056,446	-1.54%
2026-06-09	40.00	40.47	38.22	38.88	38.88	qfq	2,188,793	85,615,344	0.54%
2026-06-08	40.00	43.87	37.60	38.67	38.67	qfq	2,484,494	98,716,841	-9.35%
2026-06-05	44.11	44.28	41.50	42.66	42.66	qfq	1,544,341	65,996,386	-3.27%
2026-06-04	43.00	45.26	43.00	44.10	44.10	qfq	673,244	29,763,540	-2.15%
2026-06-03	45.33	45.96	43.85	45.07	45.07	qfq	1,366,850	61,250,398	-0.55%
2026-06-02	45.71	47.47	44.74	45.32	45.32	qfq	1,268,814	57,911,743	-2.85%
2026-06-01	45.65	47.67	45.40	46.65	46.65	qfq	1,357,258	63,201,431	-1.27%
2026-05-29	47.14	48.86	45.20	47.25	47.25	qfq	1,557,524	72,889,520	0.25%
2026-05-28	47.37	47.37	44.60	47.13	47.13	qfq	1,692,107	77,363,947	1.49%
2026-05-27	45.98	46.80	44.33	46.44	46.44	qfq	1,682,193	76,472,423	-0.51%
2026-05-26	46.32	47.96	42.03	46.68	46.68	qfq	2,163,324	97,748,549	0.17%
2026-05-25	49.31	52.88	46.00	46.60	46.60	qfq	2,776,694	132,957,398	-5.07%
2026-05-22	47.00	49.98	46.00	49.09	49.09	qfq	1,772,801	85,863,357	6.37%
2026-05-21	47.25	48.92	45.99	46.15	46.15	qfq	1,870,420	88,393,421	-1.26%
2026-05-20	46.30	46.97	45.81	46.74	46.74	qfq	1,025,198	47,649,624	0.45%
2026-05-19	47.83	47.83	45.50	46.53	46.53	qfq	1,121,697	51,841,225	-1.46%
2026-05-18	46.75	47.80	45.79	47.22	47.22	qfq	1,310,150	61,381,891	1.99%
2026-05-15	47.23	47.57	45.68	46.30	46.30	qfq	1,378,968	64,046,180	-1.84%
2026-05-14	47.69	49.36	46.50	47.17	47.17	qfq	1,959,824	94,229,752	-0.90%
2026-05-13	48.90	51.96	47.48	47.60	47.60	qfq	2,153,129	104,526,613	-3.29%
2026-05-12	50.50	50.50	48.24	49.22	49.22	qfq	2,758,602	135,604,280	-1.76%
2026-05-11	47.00	52.18	46.40	50.10	50.10	qfq	3,697,818	186,318,177	8.91%
2026-05-08	47.25	48.00	45.21	46.00	46.00	qfq	2,291,835	106,195,719	-4.52%
2026-05-07	47.36	48.73	47.06	48.18	48.18	qfq	2,039,118	97,735,790	1.73%
2026-05-06	46.52	49.10	45.00	47.36	47.36	qfq	2,929,232	139,300,656	2.11%
2026-04-30	47.23	47.70	44.62	46.38	46.38	qfq	2,234,679	104,272,129	4.11%
2026-04-29	43.89	45.35	43.70	44.55	44.55	qfq	1,709,947	75,910,064	0.50%
2026-04-28	47.00	47.00	43.96	44.33	44.33	qfq	1,881,807	85,357,706	-4.61%
2026-04-27	44.64	47.64	44.40	46.47	46.47	qfq	2,441,543	112,692,408	4.01%
2026-04-24	46.43	47.22	44.25	44.68	44.68	qfq	2,784,757	126,827,976	-4.73%
2026-04-23	47.97	48.04	46.31	46.90	46.90	qfq	1,893,265	89,302,033	-1.26%
2026-04-22	46.50	48.48	46.00	47.50	47.50	qfq	2,531,538	119,973,764	1.34%
2026-04-21	43.00	46.96	43.00	46.87	46.87	qfq	3,165,601	144,793,016	6.45%
2026-04-20	40.50	44.50	40.50	44.03	44.03	qfq	2,945,399	127,870,204	6.71%
2026-04-17	40.30	42.46	40.22	41.26	41.26	qfq	2,139,331	88,248,050	2.41%
2026-04-16	40.00	40.92	39.75	40.29	40.29	qfq	1,580,188	63,840,299	0.73%
2026-04-15	41.87	41.87	39.79	40.00	40.00	qfq	2,071,481	84,448,809	-3.57%
2026-04-14	40.21	42.60	39.65	41.48	41.48	qfq	3,262,184	134,747,300	2.98%
2026-04-13	38.30	41.49	36.30	40.28	40.28	qfq	2,966,801	114,140,951	6.79%
2026-04-10	39.42	39.42	33.00	37.72	37.72	qfq	2,748,324	103,108,536	-2.73%
2026-04-09	36.72	40.31	36.59	38.78	38.78	qfq	3,477,583	135,555,826	5.64%
2026-04-08	36.59	36.71	35.40	36.71	36.71	qfq	2,174,802	78,729,215	2.34%
2026-04-07	34.73	36.33	34.32	35.87	35.87	qfq	2,070,203	73,556,219	3.67%
2026-04-03	34.64	35.44	34.30	34.60	34.60	qfq	1,221,812	42,510,936	-0.17%
2026-04-02	35.20	35.56	34.40	34.66	34.66	qfq	1,099,183	38,505,400	-0.97%
2026-04-01	35.02	35.49	34.02	35.00	35.00	qfq	1,273,296	44,108,033	1.36%
2026-03-31	36.01	36.01	33.72	34.53	34.53	qfq	2,277,782	79,176,222	-3.14%
2026-03-30	32.80	35.77	32.01	35.65	35.65	qfq	2,245,934	77,121,226	8.79%
2026-03-27	31.65	33.07	31.04	32.77	32.77	qfq	1,788,245	57,989,460	3.12%
2026-03-26	31.50	31.90	30.69	31.78	31.78	qfq	1,391,519	43,651,994	1.37%
2026-03-25	30.78	31.78	30.63	31.35	31.35	qfq	1,100,573	34,505,078	2.35%
2026-03-24	29.30	30.80	28.93	30.63	30.63	qfq	1,617,711	48,005,882	6.72%
2026-03-23	31.36	31.36	28.35	28.70	28.70	qfq	2,349,532	69,917,863	-8.48%
2026-03-20	33.30	33.38	31.32	31.36	31.36	qfq	1,668,217	53,786,413	-4.56%
2026-03-19	33.65	34.20	32.62	32.86	32.86	qfq	1,191,503	39,662,233	-4.20%
2026-03-18	33.33	34.43	33.08	34.30	34.30	qfq	1,169,327	39,614,839	3.25%
2026-03-17	34.57	34.81	33.20	33.22	33.22	qfq	1,235,318	42,023,229	-3.54%
2026-03-16	35.03	35.35	33.89	34.44	34.44	qfq	2,145,147	73,738,082	-2.33%
2026-03-13	35.30	36.50	34.50	35.26	35.26	qfq	1,923,868	68,719,422	1.23%
2026-03-12	35.45	35.83	33.89	34.83	34.83	qfq	2,415,749	83,930,530	-1.83%
2026-03-11	34.70	35.89	34.53	35.48	35.48	qfq	2,122,171	75,076,932	2.51%
2026-03-10	33.95	34.88	33.55	34.61	34.61	qfq	1,376,494	47,341,847	3.01%
2026-03-09	31.90	33.90	31.58	33.60	33.60	qfq	2,579,482	85,179,026	3.07%
2026-03-06	31.99	32.94	31.63	32.60	32.60	qfq	1,513,825	49,222,181	2.26%
2026-03-05	31.60	32.71	31.50	31.88	31.88	qfq	1,921,596	61,662,194	1.69%
2026-03-04	32.51	33.59	30.59	31.35	31.35	qfq	3,174,888	101,590,428	-6.19%
2026-03-03	33.94	34.78	33.29	33.42	33.42	qfq	2,858,177	97,077,313	-1.82%
2026-03-02	32.98	35.06	32.82	34.04	34.04	qfq	3,861,481	130,873,380	1.31%
2026-02-27	31.40	34.04	31.03	33.60	33.60	qfq	2,349,142	76,836,865	6.97%
2026-02-26	31.55	31.80	31.28	31.41	31.41	qfq	820,547	25,846,003	0.35%
2026-02-25	32.46	32.46	31.25	31.30	31.30	qfq	1,103,361	34,979,928	-2.61%
2026-02-24	31.40	32.40	31.40	32.14	32.14	qfq	1,172,490	37,578,845	2.65%
2026-02-13	31.30	31.69	31.00	31.31	31.31	qfq	904,243	28,368,201	0.35%
2026-02-12	31.56	31.58	30.81	31.20	31.20	qfq	745,835	23,336,896	-0.16%
2026-02-11	31.42	31.72	31.02	31.25	31.25	qfq	714,839	22,422,359	-0.41%
2026-02-10	31.03	31.68	30.99	31.38	31.38	qfq	1,099,039	34,419,363	1.13%
2026-02-09	30.50	31.38	30.48	31.03	31.03	qfq	1,005,794	31,131,674	2.24%
2026-02-06	29.96	30.60	29.80	30.35	30.35	qfq	719,876	21,836,065	0.33%
2026-02-05	30.36	30.50	30.09	30.25	30.25	qfq	720,099	21,824,657	0.36%
2026-02-04	30.76	30.79	29.96	30.14	30.14	qfq	885,788	26,823,922	-1.63%
2026-02-03	30.00	30.64	29.74	30.64	30.64	qfq	967,886	29,362,975	3.03%
2026-02-02	29.79	30.65	29.54	29.74	29.74	qfq	1,425,214	43,058,847	-0.03%
2026-01-30	28.93	30.03	28.88	29.75	29.75	qfq	861,206	25,438,737	1.85%
2026-01-29	29.88	30.16	28.90	29.21	29.21	qfq	853,972	25,182,029	-1.98%
2026-01-28	30.24	30.50	29.78	29.80	29.80	qfq	699,513	20,983,891	-1.88%
2026-01-27	29.71	30.49	29.29	30.37	30.37	qfq	946,957	28,435,023	1.00%
2026-01-26	30.60	30.60	29.80	30.07	30.07	qfq	1,144,720	34,526,049	-1.67%
2026-01-23	30.55	30.68	30.32	30.58	30.58	qfq	850,990	25,978,213	0.16%
2026-01-22	30.99	30.99	30.30	30.53	30.53	qfq	973,992	29,744,133	-1.20%
2026-01-21	30.44	30.98	30.18	30.90	30.90	qfq	657,399	20,236,245	1.51%
2026-01-20	30.90	31.00	30.30	30.44	30.44	qfq	827,523	25,418,612	-0.65%
2026-01-19	29.82	30.77	29.82	30.64	30.64	qfq	843,810	25,763,973	1.79%
2026-01-16	30.25	30.45	29.67	30.10	30.10	qfq	619,119	18,588,815	0.00%
2026-01-15	30.05	30.47	29.70	30.10	30.10	qfq	609,827	18,311,988	0.20%
2026-01-14	30.08	30.57	29.53	30.04	30.04	qfq	986,689	29,732,697	-0.50%
2026-01-13	30.66	30.66	30.05	30.19	30.19	qfq	1,143,844	34,799,604	-0.30%
2026-01-12	30.01	30.66	29.71	30.28	30.28	qfq	1,067,291	32,281,607	2.09%
2026-01-09	28.74	29.73	28.74	29.66	29.66	qfq	1,107,580	32,566,521	2.77%
2026-01-08	27.70	29.08	27.70	28.86	28.86	qfq	947,015	27,119,222	4.04%
2026-01-07	27.83	28.07	27.68	27.74	27.74	qfq	566,341	15,782,236	-0.86%
2026-01-06	27.81	28.45	27.76	27.98	27.98	qfq	695,274	19,518,665	0.11%
2026-01-05	27.66	28.02	27.40	27.95	27.95	qfq	1,024,350	28,513,612	1.34%
2025-12-31	27.69	27.72	27.33	27.58	27.58	qfq	432,093	11,905,049	0.58%
2025-12-30	27.82	27.98	27.42	27.42	27.42	qfq	451,267	12,492,373	-0.94%
2025-12-29	27.96	27.97	27.42	27.68	27.68	qfq	585,802	16,221,066	0.11%
2025-12-26	28.13	28.25	27.65	27.65	27.65	qfq	826,961	23,129,319	-1.07%
2025-12-25	27.96	28.02	27.45	27.95	27.95	qfq	554,559	15,423,455	0.54%
2025-12-24	27.29	27.88	27.02	27.80	27.80	qfq	421,831	11,637,922	2.39%
2025-12-23	27.18	27.57	27.00	27.15	27.15	qfq	726,793	19,804,981	-0.44%
2025-12-22	27.90	27.90	27.27	27.27	27.27	qfq	544,204	15,001,430	-0.80%
2025-12-19	26.77	27.58	26.77	27.49	27.49	qfq	648,949	17,693,639	2.19%
2025-12-18	26.53	27.16	26.36	26.90	26.90	qfq	956,358	25,861,204	0.90%
2025-12-17	26.75	27.18	26.02	26.66	26.66	qfq	839,156	22,159,949	-0.86%
2025-12-16	26.95	27.17	26.61	26.89	26.89	qfq	932,039	25,047,681	-0.88%
2025-12-15	27.03	27.24	26.45	27.13	27.13	qfq	927,246	24,951,778	0.11%
2025-12-12	27.31	27.38	26.70	27.10	27.10	qfq	1,062,819	28,798,797	-0.15%
2025-12-11	27.53	27.53	26.89	27.14	27.14	qfq	840,992	22,806,137	-0.99%
2025-12-10	27.62	27.72	27.22	27.41	27.41	qfq	759,504	20,810,561	-0.29%
2025-12-09	28.39	28.57	27.40	27.49	27.49	qfq	945,428	26,222,400	-2.66%
2025-12-08	28.22	28.40	28.00	28.24	28.24	qfq	873,525	24,653,338	1.00%
2025-12-05	27.88	28.21	27.55	27.96	27.96	qfq	1,090,866	30,437,732	0.83%
2025-12-04	27.78	27.91	27.35	27.73	27.73	qfq	1,040,566	28,739,099	-0.04%
2025-12-03	27.50	27.79	27.45	27.74	27.74	qfq	632,965	17,471,001	0.33%
2025-12-02	27.80	27.80	27.30	27.65	27.65	qfq	616,601	16,989,853	0.14%
2025-12-01	27.70	28.46	27.54	27.61	27.61	qfq	988,866	27,703,837	-2.20%
2025-11-28	27.62	28.23	27.36	28.23	28.23	qfq	651,060	18,119,591	2.25%
2025-11-27	27.21	27.75	27.03	27.61	27.61	qfq	672,397	18,479,841	1.51%
2025-11-26	27.79	28.00	27.19	27.20	27.20	qfq	658,105	18,169,201	-1.63%
2025-11-25	27.41	27.95	27.33	27.65	27.65	qfq	626,897	17,370,145	1.51%
2025-11-24	26.46	27.38	26.46	27.24	27.24	qfq	673,040	18,115,455	2.71%
2025-11-21	27.90	28.43	26.26	26.52	26.52	qfq	991,567	26,867,454	-5.25%
2025-11-20	28.54	28.73	27.72	27.99	27.99	qfq	987,499	27,782,618	-1.76%
2025-11-19	30.19	30.23	28.40	28.49	28.49	qfq	777,925	22,585,784	-5.06%
2025-11-18	29.41	30.19	29.09	30.01	30.01	qfq	1,179,051	34,957,121	1.80%
2025-11-17	29.74	29.78	28.82	29.48	29.48	qfq	687,486	20,151,500	1.31%
2025-11-14	29.18	29.43	28.93	29.10	29.10	qfq	813,366	23,715,893	0.28%
2025-11-13	29.30	29.43	29.02	29.02	29.02	qfq	489,621	14,324,112	-0.48%
2025-11-12	29.86	29.88	29.16	29.16	29.16	qfq	754,900	22,226,749	-1.88%
2025-11-11	30.15	30.15	29.52	29.72	29.72	qfq	601,561	17,944,131	-0.90%
2025-11-10	30.33	30.39	29.74	29.99	29.99	qfq	498,964	14,957,648	0.33%
2025-11-07	30.11	30.24	29.62	29.89	29.89	qfq	661,166	19,780,630	0.17%
2025-11-06	29.63	30.71	29.23	29.84	29.84	qfq	1,346,912	40,640,728	1.05%
2025-11-05	29.40	29.57	29.05	29.53	29.53	qfq	730,318	21,480,963	0.44%
2025-11-04	29.34	29.65	29.01	29.40	29.40	qfq	875,847	25,677,929	1.45%
2025-11-03	28.45	29.40	28.45	28.98	28.98	qfq	1,352,668	39,404,471	2.01%
2025-10-31	28.00	28.59	27.68	28.41	28.41	qfq	891,826	25,245,738	2.67%
2025-10-30	27.98	28.28	27.55	27.67	27.67	qfq	611,267	17,039,026	-1.11%
2025-10-29	28.67	28.79	27.70	27.98	27.98	qfq	845,903	23,697,675	-2.41%
2025-10-28	28.77	29.15	28.49	28.67	28.67	qfq	701,961	20,202,641	0.07%
2025-10-27	28.77	28.88	28.20	28.65	28.65	qfq	885,759	25,323,911	0.56%
2025-10-24	28.29	28.62	27.83	28.49	28.49	qfq	921,355	26,142,352	1.21%
2025-10-23	28.15	28.16	27.50	28.15	28.15	qfq	760,142	21,145,279	-0.35%
2025-10-22	28.27	28.50	27.92	28.25	28.25	qfq	658,787	18,589,096	-0.07%
2025-10-21	27.61	28.45	27.61	28.27	28.27	qfq	854,197	24,073,554	2.39%
2025-10-20	27.29	28.15	27.29	27.61	27.61	qfq	760,976	21,145,460	1.17%
2025-10-17	27.39	27.85	27.00	27.29	27.29	qfq	785,989	21,586,829	-0.37%
2025-10-16	27.55	27.68	27.17	27.39	27.39	qfq	439,030	12,001,990	-0.62%
2025-10-15	27.28	27.84	27.18	27.56	27.56	qfq	827,632	22,727,269	1.03%
2025-10-14	27.86	27.99	27.24	27.28	27.28	qfq	824,185	22,749,040	-2.12%
2025-10-13	26.30	27.90	26.05	27.87	27.87	qfq	1,229,910	33,384,731	3.22%
2025-10-10	27.99	27.99	26.80	27.00	27.00	qfq	1,143,496	31,165,933	-2.81%
2025-10-09	27.86	28.68	27.69	27.78	27.78	qfq	938,889	26,397,596	-0.25%
2025-09-30	27.59	28.00	27.38	27.85	27.85	qfq	840,320	23,248,536	1.24%
2025-09-29	27.02	27.68	26.85	27.51	27.51	qfq	922,582	25,233,933	1.36%
2025-09-26	27.30	27.80	27.05	27.14	27.14	qfq	866,144	23,675,590	-0.80%
2025-09-25	27.80	28.12	27.23	27.36	27.36	qfq	618,560	17,097,436	-1.05%
2025-09-24	27.13	27.90	26.81	27.65	27.65	qfq	867,555	23,851,841	1.88%
2025-09-23	27.41	27.63	26.00	27.14	27.14	qfq	1,180,336	31,461,331	-0.80%
2025-09-22	27.91	28.03	27.21	27.36	27.36	qfq	784,256	21,600,919	-1.51%
2025-09-19	28.62	28.70	27.72	27.78	27.78	qfq	765,197	21,467,571	-2.25%
2025-09-18	29.10	29.35	28.10	28.42	28.42	qfq	1,112,516	31,998,751	-1.90%
2025-09-17	29.00	29.07	28.57	28.97	28.97	qfq	751,674	21,712,987	-0.24%
2025-09-16	28.77	29.15	28.46	29.04	29.04	qfq	767,517	22,120,511	1.43%
2025-09-15	28.79	29.02	28.48	28.63	28.63	qfq	568,400	16,287,364	-0.87%
2025-09-12	29.34	29.39	28.80	28.88	28.88	qfq	694,358	20,167,606	-1.10%
2025-09-11	29.06	29.40	28.50	29.20	29.20	qfq	911,789	26,513,357	0.83%
2025-09-10	29.27	29.43	28.67	28.96	28.96	qfq	675,111	19,585,987	-1.06%
2025-09-09	29.67	29.69	29.01	29.27	29.27	qfq	823,451	24,158,016	-1.35%
2025-09-08	29.33	29.69	29.00	29.67	29.67	qfq	796,295	23,430,406	0.71%
2025-09-05	28.31	29.75	28.29	29.46	29.46	qfq	1,009,745	29,559,403	4.77%
2025-09-04	27.81	28.90	27.81	28.12	28.12	qfq	857,197	24,281,269	0.57%
2025-09-03	28.88	29.05	27.80	27.96	27.96	qfq	688,389	19,568,737	-3.19%
2025-09-02	29.60	29.81	28.26	28.88	28.88	qfq	1,044,640	30,103,374	-2.76%
2025-09-01	29.56	30.13	29.51	29.70	29.70	qfq	785,211	23,396,828	0.34%
2025-08-29	30.46	30.55	29.51	29.60	29.60	qfq	777,113	23,157,114	-2.63%
2025-08-28	30.01	30.76	29.20	30.40	30.40	qfq	1,622,813	48,683,175	1.23%
2025-08-27	31.77	31.79	29.89	30.03	30.03	qfq	2,228,885	68,363,792	-6.16%
2025-08-26	31.62	32.40	31.20	32.00	32.00	qfq	1,087,050	34,803,597	0.95%
2025-08-25	31.70	32.40	31.58	31.70	31.70	qfq	943,721	30,137,776	0.28%
2025-08-22	31.67	32.10	31.24	31.61	31.61	qfq	803,258	25,395,132	0.06%
2025-08-21	31.37	31.97	31.00	31.59	31.59	qfq	832,127	26,203,917	0.77%
2025-08-20	30.89	31.41	30.61	31.35	31.35	qfq	801,984	24,819,531	0.97%
2025-08-19	30.74	31.23	30.53	31.05	31.05	qfq	1,161,875	35,953,351	0.91%
2025-08-18	30.76	31.08	30.05	30.77	30.77	qfq	1,390,179	42,771,696	3.53%
2025-08-15	29.14	30.30	29.14	29.72	29.72	qfq	1,046,959	31,181,923	1.99%
2025-08-14	30.40	30.67	29.14	29.14	29.14	qfq	1,135,417	33,833,848	-4.52%
2025-08-13	30.85	31.10	30.31	30.52	30.52	qfq	711,375	21,779,938	-0.59%
2025-08-12	30.89	30.90	30.22	30.70	30.70	qfq	657,028	20,023,017	0.33%
2025-08-11	30.84	30.90	30.30	30.60	30.60	qfq	896,433	27,437,814	0.46%
2025-08-08	30.35	30.65	30.03	30.46	30.46	qfq	716,820	21,769,110	0.36%
2025-08-07	30.74	30.86	30.21	30.35	30.35	qfq	872,398	26,641,026	-0.49%
2025-08-06	30.75	30.75	30.15	30.50	30.50	qfq	808,835	24,568,154	-0.81%
2025-08-05	31.13	31.13	30.46	30.75	30.75	qfq	648,929	19,925,299	0.03%
2025-08-04	30.19	30.77	29.93	30.74	30.74	qfq	825,498	25,137,157	1.92%
2025-08-01	30.18	30.28	29.74	30.16	30.16	qfq	939,060	28,129,360	0.00%
2025-07-31	29.25	30.79	29.25	30.16	30.16	qfq	1,782,813	54,031,976	2.83%
2025-07-30	29.72	29.94	29.20	29.33	29.33	qfq	857,202	25,269,922	-1.38%
2025-07-29	30.15	30.15	29.61	29.74	29.74	qfq	626,893	18,678,856	-1.03%
2025-07-28	29.99	30.24	29.67	30.05	30.05	qfq	680,075	20,374,585	0.20%
2025-07-25	29.93	30.48	29.60	29.99	29.99	qfq	944,350	28,340,843	0.81%
2025-07-24	29.89	30.07	29.45	29.75	29.75	qfq	987,088	29,329,913	-0.27%
2025-07-23	29.09	30.11	28.88	29.83	29.83	qfq	1,389,394	40,960,678	3.33%
2025-07-22	29.32	30.25	28.82	28.87	28.87	qfq	1,221,948	35,619,133	-1.43%
2025-07-21	28.96	29.39	28.54	29.29	29.29	qfq	1,025,179	29,925,493	1.63%
2025-07-18	28.51	29.12	28.31	28.82	28.82	qfq	1,146,313	32,842,745	1.05%
2025-07-17	27.90	28.60	27.66	28.52	28.52	qfq	1,573,115	44,092,566	1.71%
2025-07-16	27.80	28.33	27.56	28.04	28.04	qfq	862,416	24,151,556	0.50%
2025-07-15	27.56	28.37	27.51	27.90	27.90	qfq	1,389,640	38,744,774	1.20%
2025-07-14	27.34	28.00	27.16	27.57	27.57	qfq	1,086,858	29,964,755	1.29%
2025-07-11	26.94	27.54	26.65	27.22	27.22	qfq	958,899	26,031,298	1.00%
2025-07-10	27.15	27.26	26.52	26.95	26.95	qfq	966,440	25,966,019	-0.70%
2025-07-09	27.63	27.63	26.98	27.14	27.14	qfq	1,593,792	43,351,061	-1.49%
2025-07-08	27.30	27.80	26.91	27.55	27.55	qfq	1,582,025	43,176,958	0.73%
2025-07-07	27.00	27.59	26.68	27.35	27.35	qfq	1,741,560	47,246,598	1.30%
2025-07-04	30.04	30.49	26.90	27.00	27.00	qfq	3,671,237	102,582,144	-10.98%
2025-07-03	29.00	30.50	28.80	30.33	30.33	qfq	3,035,148	90,412,090	1.23%
2025-07-02	26.99	30.99	26.99	29.96	29.96	qfq	5,417,927	159,407,468	12.76%
2025-07-01	26.42	26.67	26.19	26.57	26.57	qfq	751,146	19,835,821	0.57%
2025-06-30	26.00	26.65	25.96	26.42	26.42	qfq	822,702	21,670,978	1.65%
2025-06-27	25.81	26.13	25.62	25.99	25.99	qfq	644,823	16,690,064	1.09%
2025-06-26	25.89	25.94	25.56	25.71	25.71	qfq	581,788	14,994,959	0.27%
2025-06-25	25.89	25.99	25.46	25.64	25.64	qfq	744,017	19,079,406	-0.35%
2025-06-24	25.10	25.87	25.02	25.73	25.73	qfq	895,625	22,929,883	3.04%
2025-06-23	24.21	24.99	24.21	24.97	24.97	qfq	456,308	11,301,118	1.75%
2025-06-20	25.06	25.44	24.28	24.54	24.54	qfq	549,363	13,596,171	-2.08%
2025-06-19	25.95	26.02	24.87	25.06	25.06	qfq	842,299	21,488,037	-3.47%
2025-06-18	24.90	26.07	24.86	25.96	25.96	qfq	1,255,723	32,247,899	3.67%
2025-06-17	24.97	25.08	24.64	25.04	25.04	qfq	541,690	13,469,842	0.72%
2025-06-16	24.83	24.97	24.46	24.86	24.86	qfq	484,262	12,006,195	1.02%
2025-06-13	24.63	25.02	24.58	24.61	24.61	qfq	801,805	19,867,024	-0.24%
2025-06-12	24.67	24.95	24.62	24.67	24.67	qfq	429,072	10,626,295	0.00%
2025-06-11	24.67	24.93	24.55	24.67	24.67	qfq	426,295	10,533,353	-0.08%
2025-06-10	24.98	25.18	24.23	24.69	24.69	qfq	649,618	16,009,793	-1.00%
2025-06-09	24.74	24.95	24.64	24.94	24.94	qfq	681,367	16,921,841	0.61%
2025-06-06	24.87	24.87	24.63	24.79	24.79	qfq	435,459	10,765,041	0.20%
2025-06-05	24.88	24.93	24.53	24.74	24.74	qfq	340,579	8,411,380	0.20%
2025-06-04	24.82	24.99	24.55	24.69	24.69	qfq	325,152	8,045,872	-0.12%
2025-06-03	24.44	24.99	24.44	24.72	24.72	qfq	537,711	13,307,284	0.86%
2025-05-30	25.06	25.06	24.34	24.51	24.51	qfq	679,753	16,708,978	-2.19%
2025-05-29	23.91	25.35	23.91	25.06	25.06	qfq	1,597,811	39,577,953	4.81%
2025-05-28	24.38	24.62	23.90	23.91	23.91	qfq	286,537	6,939,003	-1.32%
2025-05-27	24.44	24.44	24.13	24.23	24.23	qfq	244,619	5,933,790	-0.16%
2025-05-26	23.75	24.35	23.75	24.27	24.27	qfq	483,673	11,686,538	1.29%
2025-05-23	24.48	24.48	23.81	23.96	23.96	qfq	519,093	12,509,428	-1.80%
2025-05-22	24.67	24.67	24.21	24.40	24.40	qfq	559,901	13,677,385	-0.69%
2025-05-21	24.56	24.60	24.34	24.57	24.57	qfq	566,414	13,867,679	0.37%
2025-05-20	24.21	24.60	24.10	24.48	24.48	qfq	654,396	15,961,522	1.16%
2025-05-19	24.33	24.43	23.91	24.20	24.20	qfq	473,990	11,458,454	-0.25%
2025-05-16	24.18	24.50	24.11	24.26	24.26	qfq	392,238	9,553,338	0.62%
2025-05-15	24.44	24.49	23.93	24.11	24.11	qfq	439,649	10,642,838	-0.78%
2025-05-14	24.52	24.66	24.11	24.30	24.30	qfq	369,977	8,980,209	-0.61%
2025-05-13	24.52	24.68	24.25	24.45	24.45	qfq	496,013	12,131,914	-0.16%
2025-05-12	24.29	24.66	24.29	24.49	24.49	qfq	686,770	16,811,066	1.28%
2025-05-09	24.62	24.73	24.11	24.18	24.18	qfq	525,565	12,761,860	-1.79%
2025-05-08	24.53	24.89	24.24	24.62	24.62	qfq	504,192	12,426,296	1.28%
2025-05-07	24.67	24.85	24.17	24.31	24.31	qfq	473,748	11,630,515	-0.29%
2025-05-06	24.12	24.49	23.23	24.38	24.38	qfq	797,382	19,299,044	3.26%
2025-04-30	23.60	23.74	23.02	23.61	23.61	qfq	405,735	9,558,555	2.70%
2025-04-29	22.50	23.54	22.50	22.99	22.99	qfq	352,026	8,163,787	0.66%
2025-04-28	22.88	23.24	22.42	22.84	22.84	qfq	680,944	15,494,047	-0.87%
2025-04-25	22.83	23.53	22.83	23.04	23.04	qfq	480,221	11,151,101	-0.22%
2025-04-24	22.60	23.28	22.43	23.09	23.09	qfq	660,546	15,032,883	1.81%
2025-04-23	22.84	23.03	22.56	22.68	22.68	qfq	365,799	8,326,186	-0.22%
2025-04-22	22.45	22.88	22.45	22.73	22.73	qfq	425,399	9,670,280	0.93%
2025-04-21	22.56	22.84	22.27	22.52	22.52	qfq	232,410	5,246,122	-0.18%
2025-04-18	22.33	22.68	22.12	22.56	22.56	qfq	428,457	9,578,877	1.17%
2025-04-17	21.99	22.62	21.86	22.30	22.30	qfq	338,807	7,598,064	1.36%
2025-04-16	22.20	22.69	21.81	22.00	22.00	qfq	277,251	6,144,212	-1.92%
2025-04-15	22.33	22.55	22.10	22.43	22.43	qfq	244,065	5,448,346	0.45%
2025-04-14	22.43	22.70	22.22	22.33	22.33	qfq	318,775	7,156,007	0.45%
2025-04-11	22.08	22.55	22.01	22.23	22.23	qfq	413,281	9,216,551	0.23%
2025-04-10	22.00	22.73	22.00	22.18	22.18	qfq	660,268	14,822,481	1.05%
2025-04-09	20.26	21.95	19.09	21.95	21.95	qfq	1,201,185	24,671,909	5.28%
2025-04-08	20.24	21.10	20.10	20.85	20.85	qfq	612,277	12,650,519	5.09%
2025-04-07	23.40	23.90	19.82	19.84	19.84	qfq	1,198,887	26,013,473	-19.94%
2025-04-03	24.70	25.33	24.00	24.78	24.78	qfq	1,438,140	35,289,014	-0.44%
2025-04-02	24.11	25.02	23.91	24.89	24.89	qfq	801,480	19,722,360	2.60%
2025-04-01	23.22	24.39	23.22	24.26	24.26	qfq	1,269,071	30,467,518	3.85%
2025-03-31	23.67	23.84	22.91	23.36	23.36	qfq	615,751	14,280,891	-2.34%
2025-03-28	24.50	24.74	23.64	23.92	23.92	qfq	846,196	20,310,760	-2.01%
2025-03-27	24.64	24.92	23.90	24.41	24.41	qfq	842,205	20,587,474	-0.45%
2025-03-26	23.84	24.69	23.63	24.52	24.52	qfq	1,073,619	26,203,318	2.34%
2025-03-25	24.30	24.39	23.55	23.96	23.96	qfq	1,174,616	28,128,758	-2.00%
2025-03-24	26.00	26.47	23.81	24.45	24.45	qfq	2,440,559	62,195,107	-5.56%
2025-03-21	25.58	26.35	25.00	25.89	25.89	qfq	2,148,776	55,257,840	1.21%
2025-03-20	25.32	26.50	24.82	25.58	25.58	qfq	1,466,999	37,559,340	0.00%
2025-03-19	25.20	25.81	25.00	25.58	25.58	qfq	948,811	24,149,911	0.99%
2025-03-18	25.19	25.55	25.06	25.33	25.33	qfq	538,128	13,644,300	1.12%
2025-03-17	25.68	25.93	24.85	25.05	25.05	qfq	809,255	20,307,393	-0.99%
2025-03-14	24.69	25.39	24.52	25.30	25.30	qfq	806,079	20,163,549	2.18%
2025-03-13	25.02	25.67	24.21	24.76	24.76	qfq	813,505	20,220,227	-1.71%
2025-03-12	25.07	25.58	24.97	25.19	25.19	qfq	608,150	15,349,236	0.96%
2025-03-11	24.81	25.14	24.50	24.95	24.95	qfq	638,179	15,809,696	-0.99%
2025-03-10	25.00	25.55	24.83	25.20	25.20	qfq	752,127	18,922,950	0.28%
2025-03-07	25.20	25.65	24.86	25.13	25.13	qfq	828,042	20,897,809	-0.83%
2025-03-06	25.24	25.73	25.11	25.34	25.34	qfq	1,268,541	32,156,568	0.12%
2025-03-05	24.50	26.58	24.50	25.31	25.31	qfq	1,664,193	42,498,973	3.22%
2025-03-04	23.92	24.70	23.91	24.52	24.52	qfq	497,125	12,157,167	1.66%
2025-03-03	23.90	24.47	23.60	24.12	24.12	qfq	559,540	13,501,544	2.20%
2025-02-28	24.50	24.63	23.60	23.60	23.60	qfq	567,547	13,609,864	-4.41%
2025-02-27	24.60	24.81	24.08	24.69	24.69	qfq	646,983	15,813,522	-0.16%
2025-02-26	24.84	25.23	24.71	24.73	24.73	qfq	640,342	15,938,146	-0.40%
2025-02-25	24.73	25.10	24.44	24.83	24.83	qfq	725,322	18,006,505	0.28%
2025-02-24	24.88	25.05	24.44	24.76	24.76	qfq	672,923	16,630,816	-0.44%
2025-02-21	24.72	24.94	24.29	24.87	24.87	qfq	651,420	16,068,384	0.61%
2025-02-20	23.90	24.81	23.90	24.72	24.72	qfq	818,981	20,113,353	2.74%
2025-02-19	23.46	24.24	23.21	24.06	24.06	qfq	724,099	17,345,181	2.56%
2025-02-18	24.38	24.65	23.35	23.46	23.46	qfq	941,548	22,551,280	-4.09%
2025-02-17	24.29	24.99	24.02	24.46	24.46	qfq	1,138,171	27,740,203	0.70%
2025-02-14	24.02	25.63	23.80	24.29	24.29	qfq	1,523,890	37,577,781	0.87%
2025-02-13	23.80	24.24	23.42	24.08	24.08	qfq	757,613	18,010,061	0.42%
2025-02-12	23.02	23.98	23.02	23.98	23.98	qfq	644,897	15,304,852	2.43%
2025-02-11	23.66	23.66	23.31	23.41	23.41	qfq	382,139	8,957,859	-1.43%
2025-02-10	22.97	23.75	22.84	23.75	23.75	qfq	568,397	13,315,583	3.40%
2025-02-07	22.95	23.70	22.76	22.97	22.97	qfq	674,294	15,657,211	0.66%
2025-02-06	22.47	22.99	22.02	22.82	22.82	qfq	504,653	11,411,212	1.56%
2025-02-05	21.64	22.47	21.64	22.47	22.47	qfq	476,354	10,558,322	3.84%
2025-01-27	21.75	22.23	21.50	21.64	21.64	qfq	453,090	9,903,280	0.14%
2025-01-24	21.51	21.81	21.02	21.61	21.61	qfq	373,591	8,018,560	1.89%
2025-01-23	21.25	22.17	21.20	21.21	21.21	qfq	474,676	10,308,232	0.28%
2025-01-22	20.81	21.84	20.23	21.15	21.15	qfq	558,167	11,821,529	0.00%
2025-01-21	21.66	21.66	20.54	21.15	21.15	qfq	312,000	6,563,892	-0.80%
2025-01-20	21.47	21.68	21.05	21.32	21.32	qfq	326,742	6,957,453	0.80%
2025-01-17	21.25	21.47	20.82	21.15	21.15	qfq	175,963	3,729,316	-0.42%
2025-01-16	21.36	21.85	21.16	21.24	21.24	qfq	301,871	6,487,011	-0.84%
2025-01-15	21.72	21.72	21.31	21.42	21.42	qfq	356,673	7,670,631	0.61%
2025-01-14	20.38	21.48	20.28	21.29	21.29	qfq	435,882	9,229,035	6.03%
2025-01-13	20.47	20.67	19.56	20.08	20.08	qfq	229,300	4,629,252	-1.42%
2025-01-10	20.52	21.34	20.37	20.37	20.37	qfq	411,633	8,625,228	-1.55%
2025-01-09	21.00	21.36	20.68	20.69	20.69	qfq	352,912	7,414,019	-0.91%
2025-01-08	21.34	21.48	20.08	20.88	20.88	qfq	486,351	10,044,648	-2.38%
2025-01-07	20.06	21.70	19.90	21.39	21.39	qfq	543,016	11,239,992	6.47%
2025-01-06	20.40	20.60	19.51	20.09	20.09	qfq	398,585	7,964,216	-0.54%
2025-01-03	21.37	21.55	20.06	20.20	20.20	qfq	484,223	10,018,360	-5.30%
2025-01-02	21.58	22.48	21.05	21.33	21.33	qfq	511,207	11,126,632	-1.16%
2024-12-31	22.32	22.40	21.41	21.58	21.58	qfq	417,164	9,081,728	-2.31%
2024-12-30	22.36	22.43	21.57	22.09	22.09	qfq	408,679	9,016,076	-1.12%
2024-12-27	22.48	22.93	22.17	22.34	22.34	qfq	516,418	11,671,514	0.63%
2024-12-26	21.60	22.58	21.60	22.20	22.20	qfq	553,460	12,317,740	2.78%
2024-12-25	22.58	22.58	21.36	21.60	21.60	qfq	712,975	15,517,119	-4.34%
2024-12-24	22.91	23.24	21.74	22.58	22.58	qfq	900,670	20,060,312	-0.04%
2024-12-23	24.62	24.64	22.51	22.59	22.59	qfq	1,225,000	28,547,646	-8.54%
2024-12-20	24.18	25.00	23.87	24.70	24.70	qfq	597,243	14,697,313	2.15%
2024-12-19	23.81	24.47	23.61	24.18	24.18	qfq	624,640	15,021,070	0.21%
2024-12-18	23.96	24.46	23.58	24.13	24.13	qfq	566,111	13,597,946	0.71%
2024-12-17	25.66	25.66	23.80	23.96	23.96	qfq	1,093,076	26,687,399	-5.56%
2024-12-16	26.27	26.33	25.18	25.37	25.37	qfq	1,461,313	37,449,658	-4.41%
2024-12-13	26.88	27.53	26.33	26.54	26.54	qfq	1,646,238	44,170,011	-2.96%
2024-12-12	27.90	29.39	27.03	27.35	27.35	qfq	3,123,289	87,262,915	-3.22%
2024-12-11	26.13	28.88	25.62	28.26	28.26	qfq	3,738,561	102,534,249	7.82%
2024-12-10	26.69	26.69	25.78	26.21	26.21	qfq	1,793,599	47,049,824	2.58%
2024-12-09	25.30	26.17	25.01	25.55	25.55	qfq	1,143,088	29,354,440	1.71%
2024-12-06	25.91	25.92	24.82	25.12	25.12	qfq	1,147,685	28,913,532	-1.06%
2024-12-05	24.34	25.99	24.18	25.39	25.39	qfq	1,500,631	37,874,051	5.62%
2024-12-04	24.60	24.86	23.74	24.04	24.04	qfq	507,953	12,342,391	-2.28%
2024-12-03	24.54	24.82	24.35	24.60	24.60	qfq	447,897	10,991,916	0.24%
2024-12-02	24.48	24.79	24.27	24.54	24.54	qfq	518,826	12,724,137	1.15%
2024-11-29	24.23	24.66	23.63	24.26	24.26	qfq	664,773	16,112,216	0.12%
2024-11-28	24.44	24.69	23.91	24.23	24.23	qfq	528,362	12,870,133	-0.16%
2024-11-27	24.22	24.43	23.31	24.27	24.27	qfq	611,359	14,559,372	-0.33%
2024-11-26	24.70	25.21	24.18	24.35	24.35	qfq	462,693	11,476,712	-1.85%
2024-11-25	23.99	24.88	23.57	24.81	24.81	qfq	790,591	19,218,857	3.81%
2024-11-22	25.97	25.97	23.75	23.90	23.90	qfq	778,578	19,272,736	-6.57%
2024-11-21	24.44	26.50	24.20	25.58	25.58	qfq	1,364,845	34,729,126	4.66%
2024-11-20	23.96	24.53	23.46	24.44	24.44	qfq	515,303	12,485,634	2.78%
2024-11-19	23.48	23.99	23.18	23.78	23.78	qfq	431,934	10,151,957	1.67%
2024-11-18	24.41	24.49	23.27	23.39	23.39	qfq	589,699	13,959,393	-3.78%
2024-11-15	25.02	25.50	24.31	24.31	24.31	qfq	612,629	15,231,293	-3.03%
2024-11-14	25.44	25.78	24.90	25.07	25.07	qfq	593,691	14,935,958	-1.45%
2024-11-13	25.45	25.90	24.85	25.44	25.44	qfq	530,431	13,445,866	0.36%
2024-11-12	26.80	26.80	25.08	25.35	25.35	qfq	800,041	20,521,608	-2.87%
2024-11-11	25.24	26.17	24.89	26.10	26.10	qfq	1,029,141	26,284,934	4.90%
2024-11-08	24.93	25.69	24.76	24.88	24.88	qfq	908,911	22,979,720	1.22%
2024-11-07	24.66	24.66	24.14	24.58	24.58	qfq	605,172	14,817,178	1.49%
2024-11-06	24.13	24.57	23.84	24.22	24.22	qfq	662,873	16,066,610	0.37%
2024-11-05	23.71	24.25	23.64	24.13	24.13	qfq	756,618	18,127,570	1.22%
2024-11-04	22.90	23.98	22.76	23.84	23.84	qfq	370,695	8,776,664	3.65%
2024-11-01	24.60	24.79	22.84	23.00	23.00	qfq	643,731	15,259,707	-4.49%
2024-10-31	23.60	24.28	23.60	24.08	24.08	qfq	410,174	9,839,223	1.90%
2024-10-30	23.71	24.40	23.55	23.63	23.63	qfq	439,818	10,536,877	-0.30%
2024-10-29	24.40	24.99	23.68	23.70	23.70	qfq	559,906	13,589,261	-3.15%
2024-10-28	24.21	24.49	23.93	24.47	24.47	qfq	534,316	12,936,044	0.66%
2024-10-25	23.84	24.49	23.73	24.31	24.31	qfq	524,948	12,682,970	1.89%
2024-10-24	23.89	24.04	23.34	23.86	23.86	qfq	284,661	6,770,718	-0.13%
2024-10-23	24.02	24.15	23.58	23.89	23.89	qfq	464,009	11,100,525	0.46%
2024-10-22	23.97	24.04	23.51	23.78	23.78	qfq	366,665	8,701,466	-0.71%
2024-10-21	23.30	24.42	23.30	23.95	23.95	qfq	685,155	16,426,959	3.37%
2024-10-18	22.30	23.97	22.02	23.17	23.17	qfq	548,366	12,658,254	3.90%
2024-10-17	22.32	22.98	22.28	22.30	22.30	qfq	335,284	7,597,358	0.09%
2024-10-16	22.25	22.68	22.16	22.28	22.28	qfq	201,851	4,524,531	-0.76%
2024-10-15	23.00	23.38	22.45	22.45	22.45	qfq	415,246	9,542,110	-1.88%
2024-10-14	22.35	23.00	21.96	22.88	22.88	qfq	354,534	7,967,348	2.97%
2024-10-11	23.21	23.23	22.19	22.22	22.22	qfq	556,307	12,531,700	-4.14%
2024-10-10	23.70	24.37	22.97	23.18	23.18	qfq	473,384	11,161,788	-0.52%
2024-10-09	25.03	25.20	23.21	23.30	23.30	qfq	1,159,526	28,089,930	-9.16%
2024-10-08	27.20	27.43	24.16	25.65	25.65	qfq	1,544,757	39,707,097	11.52%
2024-09-30	21.18	23.75	21.18	23.00	23.00	qfq	1,195,440	26,626,744	13.69%
2024-09-27	19.15	20.30	19.15	20.23	20.23	qfq	283,233	5,630,915	6.08%
2024-09-26	18.51	19.07	18.50	19.07	19.07	qfq	290,450	5,481,167	2.91%
2024-09-25	18.81	18.90	18.50	18.53	18.53	qfq	268,374	5,029,410	0.11%
2024-09-24	17.94	18.68	17.80	18.51	18.51	qfq	257,748	4,725,811	3.12%
2024-09-23	17.95	18.25	17.63	17.95	17.95	qfq	106,540	1,923,593	0.67%
2024-09-20	17.95	18.18	17.68	17.83	17.83	qfq	186,212	3,338,631	-0.17%
2024-09-19	17.50	18.06	16.75	17.86	17.86	qfq	164,840	2,920,705	2.82%
2024-09-18	17.69	17.69	16.68	17.37	17.37	qfq	169,431	2,899,739	-1.03%
2024-09-13	18.06	18.06	17.55	17.55	17.55	qfq	171,127	3,033,750	-3.20%
2024-09-12	18.16	18.47	18.04	18.13	18.13	qfq	134,988	2,460,616	0.33%
2024-09-11	18.00	18.70	17.84	18.07	18.07	qfq	242,144	4,402,655	0.33%
2024-09-10	17.96	18.22	17.52	18.01	18.01	qfq	198,144	3,540,162	1.46%
2024-09-09	17.75	17.93	17.39	17.75	17.75	qfq	110,680	1,962,212	0.00%
2024-09-06	18.19	18.45	17.73	17.75	17.75	qfq	186,517	3,358,612	-3.48%
2024-09-05	18.05	18.43	18.05	18.39	18.39	qfq	222,397	4,074,493	1.88%
2024-09-04	18.30	18.44	17.94	18.05	18.05	qfq	235,244	4,263,685	-2.22%
2024-09-03	18.42	18.83	18.35	18.46	18.46	qfq	154,656	2,879,573	0.22%
2024-09-02	18.53	19.02	18.42	18.42	18.42	qfq	230,804	4,312,380	-2.54%
2024-08-30	18.61	19.30	18.21	18.90	18.90	qfq	347,785	6,581,105	1.12%
2024-08-29	18.41	18.85	17.65	18.69	18.69	qfq	630,119	11,419,560	-2.55%
2024-08-28	18.69	19.38	18.69	19.18	19.18	qfq	115,401	2,205,808	1.21%
2024-08-27	19.31	19.44	18.80	18.95	18.95	qfq	155,166	2,951,258	-2.52%
2024-08-26	18.99	19.97	18.82	19.44	19.44	qfq	125,137	2,412,877	2.86%
2024-08-23	19.20	19.43	18.87	18.90	18.90	qfq	171,594	3,269,765	-1.56%
2024-08-22	19.71	19.97	19.14	19.20	19.20	qfq	198,638	3,876,379	-3.18%
2024-08-21	19.86	20.17	19.66	19.83	19.83	qfq	63,985	1,269,626	-0.45%
2024-08-20	20.20	20.20	19.83	19.92	19.92	qfq	150,890	3,004,932	-0.45%
2024-08-19	20.02	20.36	19.87	20.01	20.01	qfq	126,187	2,534,859	-0.74%
2024-08-16	20.32	20.49	20.14	20.16	20.16	qfq	108,056	2,190,406	-0.84%
2024-08-15	20.35	20.65	20.03	20.33	20.33	qfq	230,354	4,685,212	-0.15%
2024-08-14	20.36	20.59	20.27	20.36	20.36	qfq	105,268	2,145,506	0.00%
2024-08-13	19.93	20.36	19.89	20.36	20.36	qfq	143,715	2,898,725	1.55%
2024-08-12	20.20	20.20	19.58	20.05	20.05	qfq	193,957	3,879,328	-0.69%
2024-08-09	20.47	20.69	20.12	20.19	20.19	qfq	168,603	3,415,621	0.15%
2024-08-08	20.53	20.58	20.00	20.16	20.16	qfq	248,434	5,031,432	-1.80%
2024-08-07	20.50	20.97	20.41	20.53	20.53	qfq	227,523	4,708,216	0.64%
2024-08-06	20.05	20.50	20.03	20.40	20.40	qfq	247,815	5,012,554	2.20%
2024-08-05	20.51	20.88	19.96	19.96	19.96	qfq	344,435	7,039,414	-2.63%
2024-08-02	20.93	21.28	20.50	20.50	20.50	qfq	386,792	8,090,088	-2.71%
2024-08-01	21.06	21.32	20.91	21.07	21.07	qfq	427,026	9,004,528	0.19%
2024-07-31	20.28	21.07	20.10	21.03	21.03	qfq	492,413	10,211,679	3.80%
2024-07-30	20.22	20.57	19.90	20.26	20.26	qfq	252,285	5,111,344	0.20%
2024-07-29	20.42	20.45	19.99	20.22	20.22	qfq	283,101	5,712,880	-1.03%
2024-07-26	19.96	20.64	19.96	20.43	20.43	qfq	427,522	8,713,678	2.41%
2024-07-25	19.80	20.39	19.42	19.95	19.95	qfq	380,368	7,560,346	0.86%
2024-07-24	20.11	20.40	19.77	19.78	19.78	qfq	331,797	6,631,539	-1.88%
2024-07-23	20.99	21.21	20.13	20.16	20.16	qfq	457,111	9,427,747	-3.77%
2024-07-22	20.52	21.21	20.52	20.95	20.95	qfq	376,080	7,886,396	1.21%
2024-07-19	19.98	20.98	19.85	20.70	20.70	qfq	500,309	10,264,294	3.60%
2024-07-18	20.31	20.31	19.51	19.98	19.98	qfq	424,974	8,403,755	-1.38%
2024-07-17	20.77	20.78	20.21	20.26	20.26	qfq	412,604	8,422,266	-2.50%
2024-07-16	20.71	20.86	20.36	20.78	20.78	qfq	361,247	7,440,560	1.12%
2024-07-15	21.20	21.46	20.54	20.55	20.55	qfq	360,299	7,501,527	-3.97%
2024-07-12	21.79	22.09	21.40	21.40	21.40	qfq	491,074	10,639,818	-1.79%
2024-07-11	21.38	21.89	21.34	21.79	21.79	qfq	643,402	13,915,721	3.47%
2024-07-10	21.29	21.55	20.91	21.06	21.06	qfq	450,518	9,553,888	-1.22%
2024-07-09	20.60	21.70	20.22	21.32	21.32	qfq	688,483	14,421,438	3.19%
2024-07-08	21.17	21.54	20.42	20.66	20.66	qfq	576,845	12,064,790	-2.59%
2024-07-05	21.01	21.48	20.78	21.21	21.21	qfq	748,252	15,824,051	0.05%
2024-07-04	22.26	22.55	21.00	21.20	21.20	qfq	911,970	19,724,236	-5.53%
2024-07-03	22.85	22.91	22.25	22.44	22.44	qfq	610,782	13,742,684	-1.75%
2024-07-02	23.38	23.48	22.75	22.84	22.84	qfq	543,488	12,514,050	-1.34%
2024-07-01	24.13	24.85	22.70	23.15	23.15	qfq	1,108,001	26,037,618	-4.89%
2024-06-28	24.10	24.86	23.91	24.34	24.34	qfq	841,352	20,517,323	0.83%
2024-06-27	25.08	25.64	24.09	24.14	24.14	qfq	1,045,177	25,996,402	-5.56%
2024-06-26	24.69	25.65	24.17	25.56	25.34	qfq	1,297,777	32,363,290	3.52%
2024-06-25	25.15	25.15	24.11	24.69	24.48	qfq	959,873	23,431,022	-0.52%
2024-06-24	25.77	27.03	24.50	24.82	24.61	qfq	2,177,229	55,745,426	-5.59%
2024-06-21	28.20	28.50	26.03	26.29	26.06	qfq	2,553,196	69,097,497	-11.18%
2024-06-20	28.28	31.36	27.56	29.60	29.35	qfq	4,067,062	120,322,821	2.35%
2024-06-19	26.54	29.99	26.01	28.92	28.67	qfq	4,212,110	120,080,649	7.07%
2024-06-18	25.51	27.26	25.15	27.01	26.78	qfq	2,960,038	78,070,152	6.13%
2024-06-17	25.51	26.47	24.30	25.45	25.23	qfq	2,356,407	58,755,161	-4.32%
2024-06-14	25.50	28.50	24.31	26.60	26.37	qfq	3,925,407	104,797,009	2.82%
2024-06-13	21.46	25.87	21.43	25.87	25.65	qfq	2,619,231	65,116,241	19.99%
2024-06-12	20.98	21.62	20.98	21.56	21.37	qfq	201,609	4,323,772	2.04%
2024-06-11	20.54	21.20	20.12	21.13	20.95	qfq	160,104	3,337,002	1.98%
2024-06-07	20.58	21.01	20.31	20.72	20.54	qfq	161,223	3,341,085	1.87%
2024-06-06	21.53	21.71	20.08	20.34	20.16	qfq	403,515	8,363,353	-5.53%
2024-06-05	21.77	22.00	21.51	21.53	21.34	qfq	187,549	4,069,458	-1.51%
2024-06-04	22.18	22.18	21.48	21.86	21.67	qfq	260,238	5,657,008	-1.62%
2024-06-03	23.18	23.23	22.00	22.22	22.03	qfq	353,840	7,941,240	-4.02%
2024-05-31	22.50	23.22	22.42	23.15	22.95	qfq	339,133	7,796,885	2.25%
2024-05-30	22.82	22.98	22.62	22.64	22.45	qfq	316,777	7,208,358	-1.57%
2024-05-29	22.91	23.27	22.75	23.00	22.80	qfq	159,130	3,670,539	0.48%
2024-05-28	23.25	23.40	22.86	22.89	22.69	qfq	263,949	6,100,578	-1.89%
2024-05-27	23.27	23.47	22.86	23.33	23.13	qfq	350,153	8,067,120	-0.21%
2024-05-24	23.80	24.16	23.35	23.38	23.18	qfq	625,374	14,914,545	-1.60%
2024-05-23	23.30	24.08	23.19	23.76	23.56	qfq	547,519	12,931,674	0.89%
2024-05-22	23.12	23.71	23.12	23.55	23.35	qfq	249,946	5,843,406	0.86%
2024-05-21	23.78	23.78	23.23	23.35	23.15	qfq	246,858	5,765,415	-2.01%
2024-05-20	23.70	24.00	23.51	23.83	23.62	qfq	377,364	8,951,997	-0.21%
2024-05-17	23.75	24.01	23.25	23.88	23.67	qfq	224,805	5,332,441	1.88%
2024-05-16	23.16	23.81	22.91	23.44	23.24	qfq	379,325	8,930,511	2.31%
2024-05-15	23.25	23.50	22.80	22.91	22.71	qfq	253,027	5,861,243	-1.42%
2024-05-14	23.31	23.60	23.23	23.24	23.04	qfq	174,453	4,076,826	0.04%
2024-05-13	23.60	23.68	23.06	23.23	23.03	qfq	251,149	5,854,663	-2.48%
2024-05-10	24.41	24.75	23.75	23.82	23.61	qfq	323,462	7,773,855	-2.82%
2024-05-09	24.18	24.68	24.14	24.51	24.30	qfq	326,270	7,980,630	1.53%
2024-05-08	24.62	24.75	24.08	24.14	23.93	qfq	337,762	8,218,556	-2.50%
2024-05-07	24.66	25.21	24.44	24.76	24.55	qfq	579,518	14,344,327	0.04%
2024-05-06	23.56	24.99	23.56	24.75	24.54	qfq	810,001	19,672,830	6.04%
2024-04-30	24.00	24.09	23.04	23.34	23.14	qfq	637,250	14,949,149	-2.83%
2024-04-29	22.84	24.29	22.84	24.02	23.81	qfq	560,780	13,318,434	4.12%
2024-04-26	22.44	23.35	22.33	23.07	22.87	qfq	757,752	17,348,982	-2.41%
2024-04-25	23.52	23.77	23.23	23.64	23.44	qfq	297,195	7,007,481	0.94%
2024-04-24	22.70	23.55	22.67	23.42	23.22	qfq	357,196	8,323,964	2.63%
2024-04-23	21.91	23.15	21.91	22.82	22.62	qfq	301,494	6,853,376	2.01%
2024-04-22	22.00	22.58	21.42	22.37	22.18	qfq	356,605	7,879,643	0.22%
2024-04-19	22.70	23.21	22.23	22.32	22.13	qfq	363,482	8,183,596	-2.91%
2024-04-18	23.38	23.69	22.84	22.99	22.79	qfq	352,262	8,169,740	-1.67%
2024-04-17	22.30	23.47	22.13	23.38	23.18	qfq	728,596	16,748,413	6.66%
2024-04-16	23.50	23.80	21.80	21.92	21.73	qfq	646,265	14,462,434	-7.43%
2024-04-15	25.00	25.42	23.31	23.68	23.48	qfq	722,357	17,199,108	-6.33%
2024-04-12	26.05	26.05	25.22	25.28	25.06	qfq	249,650	6,381,162	-1.60%
2024-04-11	25.91	26.26	25.43	25.69	25.47	qfq	351,000	9,112,671	-0.16%
2024-04-10	26.52	26.60	25.51	25.73	25.51	qfq	343,852	8,912,973	-2.87%
2024-04-09	26.56	26.60	26.01	26.49	26.26	qfq	216,706	5,713,328	1.69%
2024-04-08	27.54	27.54	25.90	26.05	25.83	qfq	446,104	11,784,477	-5.00%
2024-04-03	27.80	27.80	26.95	27.42	27.18	qfq	419,339	11,493,671	-1.65%
2024-04-02	28.01	28.08	27.57	27.88	27.64	qfq	323,277	8,999,105	-0.46%
2024-04-01	27.50	28.29	27.28	28.01	27.77	qfq	452,281	12,637,807	2.71%
2024-03-29	26.57	27.37	26.57	27.27	27.04	qfq	331,594	8,944,969	1.98%
2024-03-28	25.66	27.36	25.50	26.74	26.51	qfq	615,700	16,478,726	4.13%
2024-03-27	26.97	27.07	25.60	25.68	25.46	qfq	541,478	14,248,477	-5.10%
2024-03-26	27.31	27.80	26.50	27.06	26.83	qfq	493,359	13,367,322	-0.92%
2024-03-25	28.75	28.75	27.25	27.31	27.07	qfq	580,075	16,098,384	-4.01%
2024-03-22	28.53	28.89	28.11	28.45	28.21	qfq	532,550	15,161,222	-1.56%
2024-03-21	29.30	29.51	28.40	28.90	28.65	qfq	475,027	13,729,074	-0.72%
2024-03-20	28.96	29.29	28.73	29.11	28.86	qfq	478,467	13,887,740	0.76%
2024-03-19	29.37	29.37	28.68	28.89	28.64	qfq	587,680	16,998,671	-0.24%
2024-03-18	28.15	29.02	28.15	28.96	28.71	qfq	693,006	19,903,386	3.13%
2024-03-15	27.07	28.10	27.07	28.08	27.84	qfq	505,731	14,063,488	2.26%
2024-03-14	28.04	28.13	27.08	27.46	27.22	qfq	471,204	13,028,088	-2.38%
2024-03-13	27.97	28.50	27.81	28.13	27.89	qfq	571,770	16,105,125	0.57%
2024-03-12	27.62	28.23	27.52	27.97	27.73	qfq	583,153	16,269,988	1.27%
2024-03-11	26.75	27.80	26.70	27.62	27.38	qfq	588,299	16,108,592	2.11%
2024-03-08	26.67	27.42	26.53	27.05	26.82	qfq	490,874	13,150,672	0.56%
2024-03-07	26.91	28.33	26.84	26.90	26.67	qfq	981,687	27,138,885	0.00%
2024-03-06	26.35	27.17	26.21	26.90	26.67	qfq	504,681	13,527,942	2.05%
2024-03-05	26.85	26.85	26.13	26.36	26.13	qfq	535,454	14,172,969	-2.44%
2024-03-04	27.74	27.74	26.20	27.02	26.79	qfq	561,218	15,091,416	-1.46%
2024-03-01	26.95	27.60	26.95	27.42	27.18	qfq	608,336	16,620,507	1.44%
2024-02-29	25.43	27.25	25.43	27.03	26.80	qfq	837,080	22,338,473	4.56%
2024-02-28	29.01	29.53	25.67	25.85	25.63	qfq	2,151,925	59,631,031	-10.24%
2024-02-27	26.69	28.85	26.40	28.80	28.55	qfq	1,403,466	39,059,247	7.18%
2024-02-26	26.17	27.68	25.95	26.87	26.64	qfq	1,030,140	27,644,045	3.75%
2024-02-23	25.05	25.98	25.00	25.90	25.68	qfq	866,434	22,036,983	4.23%
2024-02-22	23.90	24.87	23.66	24.85	24.64	qfq	606,638	14,868,292	3.46%
2024-02-21	23.39	25.23	23.22	24.02	23.81	qfq	759,197	18,379,141	1.87%
2024-02-20	23.31	23.61	22.73	23.58	23.38	qfq	543,113	12,641,175	1.16%
2024-02-19	22.48	24.39	22.48	23.31	23.11	qfq	987,567	23,104,679	2.73%
2024-02-08	21.50	23.49	20.35	22.69	22.49	qfq	1,191,321	25,737,138	10.95%
2024-02-07	20.80	20.92	20.05	20.45	20.27	qfq	1,259,273	25,734,306	0.05%
2024-02-06	20.40	21.36	18.68	20.44	20.26	qfq	1,130,988	22,392,997	-1.40%
2024-02-05	23.23	23.78	20.24	20.73	20.55	qfq	932,814	20,026,853	-13.08%
2024-02-02	25.40	26.56	23.22	23.85	23.64	qfq	698,991	17,295,403	-6.87%
2024-02-01	25.60	26.14	25.03	25.61	25.39	qfq	424,947	10,883,216	-1.35%
2024-01-31	27.90	27.90	25.96	25.96	25.74	qfq	608,628	16,231,667	-6.32%
2024-01-30	28.88	29.05	27.71	27.71	27.47	qfq	459,422	12,973,987	-4.12%
2024-01-29	30.88	31.29	28.90	28.90	28.65	qfq	493,628	14,800,694	-3.70%
2024-01-26	31.00	31.10	29.82	30.01	29.75	qfq	441,485	13,445,906	-1.83%
2024-01-25	28.91	30.66	28.80	30.57	30.31	qfq	612,937	18,330,225	5.63%
2024-01-24	29.02	29.56	27.80	28.94	28.69	qfq	1,030,039	29,488,282	-0.14%
2024-01-23	29.57	30.00	28.88	28.98	28.73	qfq	429,193	12,527,212	-2.75%
2024-01-22	31.99	31.99	29.00	29.80	29.54	qfq	462,311	14,109,728	-6.88%
2024-01-19	32.42	32.88	31.87	32.00	31.72	qfq	207,671	6,716,123	-2.20%
2024-01-18	33.00	33.21	31.70	32.72	32.44	qfq	468,116	15,198,665	-0.85%
2024-01-17	34.01	34.24	32.98	33.00	32.72	qfq	311,396	10,472,071	-3.17%
2024-01-16	34.58	34.58	33.80	34.08	33.79	qfq	277,302	9,481,827	-1.36%
2024-01-15	35.18	35.18	34.30	34.55	34.25	qfq	219,446	7,597,634	-0.60%
2024-01-12	34.79	35.36	34.69	34.76	34.46	qfq	334,306	11,701,806	-0.63%
2024-01-11	34.55	35.17	34.23	34.98	34.68	qfq	251,528	8,769,913	1.33%
2024-01-10	35.24	35.24	34.00	34.52	34.22	qfq	261,077	9,015,871	-1.51%
2024-01-09	34.81	35.45	34.76	35.05	34.75	qfq	237,252	8,342,472	0.83%
2024-01-08	36.32	36.37	34.74	34.76	34.46	qfq	265,243	9,321,490	-3.09%
2024-01-05	36.20	36.60	35.67	35.87	35.56	qfq	253,001	9,118,370	-0.77%
2024-01-04	36.98	36.98	36.07	36.15	35.84	qfq	219,048	7,957,869	-0.41%
2024-01-03	36.63	36.68	35.87	36.30	35.99	qfq	294,256	10,660,572	-0.87%
2024-01-02	36.90	36.98	36.50	36.62	36.30	qfq	226,268	8,291,691	-0.70%
2023-12-29	36.50	36.98	36.29	36.88	36.56	qfq	368,909	13,547,572	1.32%
2023-12-28	35.02	36.68	35.02	36.40	36.09	qfq	422,392	15,296,817	2.22%
2023-12-27	35.49	35.78	34.89	35.61	35.30	qfq	307,891	10,895,993	1.54%
2023-12-26	36.11	36.15	34.91	35.07	34.77	qfq	428,563	15,177,312	-2.96%
2023-12-25	36.76	36.83	36.04	36.14	35.83	qfq	243,752	8,873,327	-0.88%
2023-12-22	37.30	37.30	36.32	36.46	36.15	qfq	269,795	9,884,590	-1.73%
2023-12-21	36.88	37.29	36.22	37.10	36.78	qfq	293,725	10,791,849	0.68%
2023-12-20	37.33	37.64	36.74	36.85	36.53	qfq	330,840	12,335,237	-0.14%
2023-12-19	36.81	37.04	36.29	36.90	36.58	qfq	324,626	11,897,732	0.05%
2023-12-18	37.60	37.79	36.75	36.88	36.56	qfq	291,077	10,787,698	-1.97%
2023-12-15	37.95	37.97	37.38	37.62	37.30	qfq	223,846	8,417,928	-0.11%
2023-12-14	37.98	38.26	37.38	37.66	37.34	qfq	384,874	14,570,205	-0.58%
2023-12-13	38.01	38.50	37.67	37.88	37.55	qfq	306,388	11,659,790	-0.32%
2023-12-12	38.00	38.27	37.63	38.00	37.67	qfq	237,655	9,013,600	0.00%
2023-12-11	37.50	38.22	37.03	38.00	37.67	qfq	327,291	12,366,893	1.33%
2023-12-08	37.99	38.23	37.50	37.50	37.18	qfq	339,896	12,835,598	-0.64%
2023-12-07	38.39	38.50	37.56	37.74	37.42	qfq	471,304	17,834,195	-1.82%
2023-12-06	38.06	38.75	38.06	38.44	38.11	qfq	268,304	10,337,340	0.52%
2023-12-05	39.00	39.00	38.21	38.24	37.91	qfq	301,617	11,610,558	-1.65%
2023-12-04	39.09	39.28	38.85	38.88	38.55	qfq	236,886	9,239,539	-0.10%
2023-12-01	39.30	39.30	38.61	38.92	38.59	qfq	408,572	15,889,369	-0.66%
2023-11-30	39.35	39.50	38.72	39.18	38.84	qfq	335,163	13,106,235	-0.61%
2023-11-29	39.80	40.20	39.36	39.42	39.08	qfq	299,387	11,921,906	-0.95%
2023-11-28	39.20	40.09	39.20	39.80	39.46	qfq	317,843	12,640,244	1.27%
2023-11-27	39.27	39.81	38.78	39.30	38.96	qfq	365,783	14,358,447	-0.18%
2023-11-24	40.35	40.36	39.25	39.37	39.03	qfq	382,780	15,124,945	-2.23%
2023-11-23	40.40	40.44	39.58	40.27	39.92	qfq	219,482	8,811,538	1.05%
2023-11-22	40.62	40.84	39.84	39.85	39.51	qfq	381,364	15,335,490	-1.87%
2023-11-21	41.40	41.40	40.57	40.61	40.26	qfq	501,221	20,495,284	-1.74%
2023-11-20	41.25	41.40	40.53	41.33	40.97	qfq	482,104	19,836,458	0.83%
2023-11-17	41.00	41.14	40.25	40.99	40.64	qfq	257,509	10,524,644	0.47%
2023-11-16	41.26	41.42	40.64	40.80	40.45	qfq	310,882	12,708,369	-0.99%
2023-11-15	41.28	41.49	40.87	41.21	40.86	qfq	354,560	14,576,256	0.83%
2023-11-14	40.40	40.98	40.40	40.87	40.52	qfq	330,059	13,437,429	0.84%
2023-11-13	39.86	40.79	39.86	40.53	40.18	qfq	313,310	12,694,786	0.92%
2023-11-10	40.80	40.80	39.90	40.16	39.81	qfq	270,067	10,847,594	-0.62%
2023-11-09	40.96	41.32	40.37	40.41	40.06	qfq	360,731	14,691,800	-1.32%
2023-11-08	41.00	41.31	40.55	40.95	40.60	qfq	498,159	20,407,098	-0.61%
2023-11-07	40.50	41.48	40.50	41.20	40.85	qfq	392,591	16,107,748	0.68%
2023-11-06	40.23	41.88	40.09	40.92	40.57	qfq	932,567	38,415,498	2.35%
2023-11-03	38.18	40.55	38.18	39.98	39.64	qfq	1,106,303	43,907,791	4.69%
2023-11-02	38.97	39.39	38.19	38.19	37.86	qfq	288,347	11,118,802	-2.00%
2023-11-01	39.10	39.47	38.56	38.97	38.63	qfq	400,931	15,685,025	0.05%
2023-10-31	39.25	39.69	38.87	38.95	38.61	qfq	504,834	19,820,040	-1.39%
2023-10-30	39.00	39.69	38.12	39.50	39.16	qfq	1,213,126	47,165,247	-3.30%
2023-10-27	40.05	40.85	39.71	40.85	40.50	qfq	523,343	21,125,554	1.49%
2023-10-26	39.50	40.25	39.12	40.25	39.90	qfq	306,032	12,125,295	0.68%
2023-10-25	39.70	40.88	39.60	39.98	39.64	qfq	695,181	27,926,592	2.75%
2023-10-24	38.37	39.35	38.03	38.91	38.58	qfq	353,618	13,716,903	2.15%
2023-10-23	39.80	39.80	37.68	38.09	37.76	qfq	473,042	18,261,864	-4.46%
2023-10-20	40.50	40.99	39.86	39.87	39.53	qfq	332,620	13,388,416	-1.99%
2023-10-19	40.50	41.84	40.26	40.68	40.33	qfq	445,684	18,325,315	-0.20%
2023-10-18	42.00	42.22	40.70	40.76	40.41	qfq	615,680	25,301,692	-3.87%
2023-10-17	42.08	42.40	41.91	42.40	42.04	qfq	291,553	12,277,188	0.74%
2023-10-16	42.97	42.97	41.92	42.09	41.73	qfq	343,511	14,527,660	-0.96%
2023-10-13	42.95	42.95	42.30	42.50	42.13	qfq	384,345	16,355,952	-1.39%
2023-10-12	43.79	43.79	42.62	43.10	42.73	qfq	547,663	23,529,562	-0.83%
2023-10-11	43.50	44.00	43.07	43.46	43.09	qfq	451,612	19,710,802	0.16%
2023-10-10	43.86	44.02	43.30	43.39	43.02	qfq	351,683	15,315,337	-0.39%
2023-10-09	44.69	44.69	43.31	43.56	43.19	qfq	537,896	23,463,832	-1.25%
2023-09-28	43.58	44.23	43.58	44.11	43.73	qfq	410,565	18,087,749	1.15%
2023-09-27	43.30	44.26	43.23	43.61	43.23	qfq	515,653	22,600,455	-0.21%
2023-09-26	44.11	44.19	43.48	43.70	43.32	qfq	425,476	18,634,934	-0.93%
2023-09-25	44.79	44.90	43.86	44.11	43.73	qfq	447,894	19,798,619	-1.58%
2023-09-22	43.99	44.88	43.47	44.82	44.43	qfq	783,675	34,745,272	2.31%
2023-09-21	44.26	44.47	43.50	43.81	43.43	qfq	365,784	16,080,048	-1.02%
2023-09-20	44.35	44.72	44.15	44.26	43.88	qfq	251,903	11,186,796	-0.41%
2023-09-19	45.68	45.71	44.25	44.44	44.06	qfq	531,572	23,681,353	-1.92%
2023-09-18	45.32	46.05	44.50	45.31	44.92	qfq	483,953	21,997,958	0.31%
2023-09-15	45.62	46.23	45.00	45.17	44.78	qfq	599,505	27,315,407	0.13%
2023-09-14	45.40	45.58	44.66	45.11	44.72	qfq	423,319	19,095,402	-0.64%
2023-09-13	46.12	46.39	44.99	45.40	45.01	qfq	569,237	25,845,673	-1.43%
2023-09-12	46.50	46.56	45.92	46.06	45.66	qfq	376,024	17,374,365	-0.95%
2023-09-11	46.20	46.89	45.76	46.50	46.10	qfq	642,127	29,647,394	-0.87%
2023-09-08	46.25	47.38	46.01	46.91	46.51	qfq	722,471	33,670,294	1.87%
2023-09-07	47.52	47.77	45.97	46.05	45.65	qfq	1,055,280	49,221,287	-3.94%
2023-09-06	47.30	48.16	46.84	47.94	47.53	qfq	990,681	47,184,361	1.18%
2023-09-05	48.10	48.48	47.01	47.38	46.97	qfq	1,122,682	53,538,349	-1.82%
2023-09-04	49.16	49.38	47.39	48.26	47.84	qfq	1,703,249	81,742,114	-1.71%
2023-09-01	50.50	50.86	49.00	49.10	48.68	qfq	2,305,930	114,687,660	-3.29%
2023-08-31	49.98	52.70	49.32	50.77	50.33	qfq	3,627,038	184,799,356	1.03%
2023-08-30	47.60	51.41	47.22	50.25	49.82	qfq	4,014,321	200,455,585	4.84%
2023-08-29	43.03	48.20	42.37	47.93	47.52	qfq	3,805,072	174,817,194	11.86%
2023-08-28	45.78	45.78	42.64	42.85	42.48	qfq	1,998,669	88,318,913	1.90%
2023-08-25	44.99	44.99	42.00	42.05	41.69	qfq	2,141,539	92,899,220	-7.36%
2023-08-24	44.88	45.86	43.62	45.39	45.00	qfq	2,493,993	111,955,270	0.53%
2023-08-23	47.04	47.28	45.14	45.15	44.76	qfq	2,691,848	123,772,648	-5.13%
2023-08-22	49.22	49.85	46.55	47.59	47.18	qfq	3,563,130	170,844,766	-2.64%
2023-08-21	53.80	53.80	48.83	48.88	48.46	qfq	5,627,344	284,480,152	-11.55%
2023-08-18	54.00	55.26	54.00	55.26	54.78	qfq	3,572,914	197,135,668	20.00%
2023-08-17	44.80	46.49	44.55	46.05	45.65	qfq	1,144,042	52,395,276	2.61%
2023-08-16	46.14	46.46	44.68	44.88	44.49	qfq	1,246,252	56,483,373	-3.36%
2023-08-15	47.30	47.33	46.10	46.44	46.04	qfq	1,132,520	52,715,227	-2.15%
2023-08-14	46.33	47.60	46.10	47.46	47.05	qfq	1,364,323	64,127,876	2.17%
2023-08-11	46.38	47.47	46.10	46.45	46.05	qfq	1,260,139	58,854,458	-0.13%
2023-08-10	46.76	47.69	46.50	46.51	46.11	qfq	1,373,504	64,672,054	-0.45%
2023-08-09	46.73	47.18	45.95	46.72	46.32	qfq	1,690,415	78,876,660	-0.02%
2023-08-08	45.06	47.17	45.06	46.73	46.33	qfq	2,202,000	102,321,951	3.27%
2023-08-07	45.39	45.79	44.92	45.25	44.86	qfq	872,022	39,468,057	-0.15%
2023-08-04	44.76	45.45	44.58	45.32	44.93	qfq	1,202,318	54,229,325	1.27%
2023-08-03	44.59	45.17	44.40	44.75	44.36	qfq	959,354	42,900,080	-0.80%
2023-08-02	44.75	45.48	44.27	45.11	44.72	qfq	1,621,412	72,689,226	1.42%
2023-08-01	46.97	46.97	44.29	44.48	44.10	qfq	3,513,452	158,568,314	-5.66%
2023-07-31	46.74	47.31	46.16	47.15	46.74	qfq	1,957,032	91,755,658	0.60%
2023-07-28	47.48	48.26	46.51	46.87	46.47	qfq	2,647,404	124,962,396	-2.11%
2023-07-27	47.50	48.80	46.86	47.88	47.47	qfq	2,641,512	126,114,470	0.78%
2023-07-26	48.88	50.44	47.40	47.51	47.10	qfq	4,276,907	206,855,205	-3.73%
2023-07-25	46.49	52.88	45.85	49.35	48.93	qfq	6,662,133	319,391,053	7.70%