SECURITY DETAIL · RAW DATA

高华科技688539.SH

ASSECNYSTOCK

最近收盘价24.052026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）4,588,610

成交额（元）114,907,795

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 4 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
2026-06-17	2026-06-25	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-17	2025-06-24	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-13	2024-06-20	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-13	2024-06-20	bonus_share	—	—	0.4	—	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	26.51	26.60	23.88	24.05	24.05	qfq	4,588,610	114,907,795	-9.35%
2026-07-16	26.74	27.94	26.51	26.53	26.53	qfq	2,925,914	79,109,874	-2.36%
2026-07-15	28.72	28.93	27.03	27.17	27.17	qfq	3,740,011	104,693,785	-4.26%
2026-07-14	30.52	30.67	26.80	28.38	28.38	qfq	5,773,379	162,655,550	-5.15%
2026-07-13	34.04	34.33	29.84	29.92	29.92	qfq	8,668,129	271,545,300	-13.53%
2026-07-10	30.65	36.60	30.26	34.60	34.60	qfq	10,296,918	357,119,842	13.44%
2026-07-09	28.48	30.65	28.32	30.50	30.50	qfq	2,286,618	67,190,685	5.87%
2026-07-08	30.54	30.76	28.71	28.81	28.81	qfq	1,931,746	56,478,495	-3.71%
2026-07-07	30.76	31.57	29.65	29.92	29.92	qfq	2,296,569	69,710,007	-3.70%
2026-07-06	33.48	33.98	31.00	31.07	31.07	qfq	3,812,289	122,281,792	-7.00%
2026-07-03	32.00	33.90	31.50	33.41	33.41	qfq	3,193,761	106,056,439	4.50%
2026-07-02	32.48	33.88	31.92	31.97	31.97	qfq	3,128,782	102,920,520	-3.09%
2026-07-01	31.50	33.84	31.50	32.99	32.99	qfq	3,524,978	116,731,727	3.48%
2026-06-30	30.41	31.94	29.67	31.88	31.88	qfq	3,319,455	103,211,997	7.45%
2026-06-29	26.49	30.97	26.49	29.67	29.67	qfq	4,182,903	124,677,196	-4.23%
2026-06-26	30.20	31.98	29.80	30.98	30.98	qfq	3,671,349	113,739,642	1.37%
2026-06-25	31.50	31.50	30.35	30.56	30.56	qfq	2,134,278	65,442,669	-3.57%
2026-06-24	31.62	32.02	30.33	31.69	31.49	qfq	2,461,569	76,984,242	1.08%
2026-06-23	32.10	32.10	31.20	31.35	31.15	qfq	2,352,246	74,312,170	-2.76%
2026-06-22	33.33	33.66	31.17	32.24	32.04	qfq	3,720,621	119,436,937	-3.27%
2026-06-18	32.61	33.93	32.40	33.33	33.12	qfq	2,929,164	97,429,593	1.34%
2026-06-17	32.45	33.50	32.18	32.89	32.68	qfq	3,095,396	101,773,548	1.51%
2026-06-16	34.00	34.00	32.02	32.40	32.20	qfq	4,601,326	150,650,417	0.03%
2026-06-15	31.53	32.39	31.00	32.39	32.19	qfq	3,188,578	100,983,354	3.22%
2026-06-12	31.14	32.49	31.03	31.38	31.18	qfq	3,354,746	106,203,963	3.39%
2026-06-11	29.81	30.60	29.45	30.35	30.16	qfq	1,912,541	57,404,968	-0.20%
2026-06-10	30.76	31.28	29.78	30.41	30.22	qfq	2,087,150	63,322,410	-2.63%
2026-06-09	30.24	31.31	29.94	31.23	31.04	qfq	2,343,666	71,859,328	3.89%
2026-06-08	30.82	31.59	29.55	30.06	29.87	qfq	3,436,166	104,824,449	-5.47%
2026-06-05	31.15	32.23	30.66	31.80	31.60	qfq	4,914,154	155,666,780	2.19%
2026-06-04	31.27	31.55	30.71	31.12	30.93	qfq	2,364,944	73,338,953	-1.02%
2026-06-03	31.51	32.50	30.87	31.44	31.24	qfq	2,736,125	86,457,342	0.13%
2026-06-02	32.22	32.22	30.51	31.40	31.20	qfq	3,021,145	94,159,127	-1.78%
2026-06-01	33.10	33.71	31.94	31.97	31.77	qfq	2,866,048	93,854,970	-3.59%
2026-05-29	36.47	36.50	32.83	33.16	32.95	qfq	3,593,138	122,685,225	-8.80%
2026-05-28	35.95	36.45	35.23	36.36	36.13	qfq	2,175,914	78,083,060	2.36%
2026-05-27	37.16	37.16	35.16	35.52	35.30	qfq	2,724,426	98,266,990	-3.14%
2026-05-26	37.95	38.00	36.19	36.67	36.44	qfq	3,288,003	121,084,712	-3.55%
2026-05-25	38.88	39.60	37.28	38.02	37.78	qfq	2,530,903	96,522,844	-1.07%
2026-05-22	37.52	38.86	36.91	38.43	38.19	qfq	2,825,938	106,919,028	3.14%
2026-05-21	39.39	39.92	37.00	37.26	37.03	qfq	3,790,288	146,928,463	-5.34%
2026-05-20	39.36	39.72	38.74	39.36	39.11	qfq	2,301,246	90,031,914	-0.98%
2026-05-19	39.56	39.85	38.78	39.75	39.50	qfq	2,481,124	97,550,506	0.51%
2026-05-18	38.27	40.80	37.37	39.55	39.30	qfq	4,149,066	163,542,003	3.37%
2026-05-15	38.87	39.70	37.72	38.26	38.02	qfq	4,246,565	163,541,184	-1.57%
2026-05-14	41.47	41.92	38.83	38.87	38.63	qfq	4,970,771	197,888,047	-5.17%
2026-05-13	41.53	42.03	40.77	40.99	40.73	qfq	5,249,984	215,553,163	-2.08%
2026-05-12	43.33	43.46	41.75	41.86	41.60	qfq	4,413,454	186,821,165	-3.68%
2026-05-11	42.33	44.33	42.33	43.46	43.19	qfq	6,915,279	298,897,084	3.50%
2026-05-08	41.00	41.99	39.89	41.99	41.73	qfq	4,897,584	201,780,981	2.49%
2026-05-07	38.31	41.37	37.60	40.97	40.71	qfq	8,797,381	352,659,364	7.67%
2026-05-06	37.94	38.97	37.68	38.05	37.81	qfq	3,730,106	142,687,542	1.85%
2026-04-30	36.20	37.65	35.84	37.36	37.13	qfq	4,195,061	155,255,881	3.09%
2026-04-29	36.43	37.28	36.16	36.24	36.01	qfq	3,568,540	130,406,438	-0.47%
2026-04-28	37.81	37.81	36.19	36.41	36.18	qfq	4,209,520	154,246,675	-2.78%
2026-04-27	38.61	39.97	37.10	37.45	37.22	qfq	7,360,727	277,606,575	-7.05%
2026-04-24	42.60	42.77	40.20	40.29	40.04	qfq	4,752,997	194,508,664	-5.42%
2026-04-23	43.40	44.20	42.28	42.60	42.33	qfq	4,018,541	173,030,361	-2.38%
2026-04-22	43.45	43.80	42.32	43.64	43.37	qfq	5,129,214	220,734,509	-0.11%
2026-04-21	42.59	44.80	42.50	43.69	43.42	qfq	7,676,336	338,075,748	1.68%
2026-04-20	39.08	43.66	38.55	42.97	42.70	qfq	10,360,130	435,339,450	10.29%
2026-04-17	38.00	39.02	37.85	38.96	38.72	qfq	3,939,466	152,413,329	1.91%
2026-04-16	37.88	38.38	37.40	38.23	37.99	qfq	3,097,230	117,314,350	0.90%
2026-04-15	37.50	39.12	37.50	37.89	37.65	qfq	4,891,266	188,245,276	1.12%
2026-04-14	36.00	37.67	35.71	37.47	37.24	qfq	4,179,768	153,877,084	5.25%
2026-04-13	35.20	36.04	35.12	35.60	35.38	qfq	1,834,893	65,511,483	-0.08%
2026-04-10	35.40	36.44	35.23	35.63	35.41	qfq	2,387,621	85,613,276	1.28%
2026-04-09	35.78	36.00	35.18	35.18	34.96	qfq	2,301,018	81,778,344	-3.06%
2026-04-08	34.80	36.30	34.80	36.29	36.06	qfq	2,683,699	95,861,875	6.42%
2026-04-07	34.33	34.48	33.77	34.10	33.89	qfq	1,600,964	54,630,734	0.26%
2026-04-03	35.20	35.24	33.80	34.01	33.80	qfq	2,067,201	71,049,659	-2.02%
2026-04-02	35.79	35.79	34.42	34.71	34.49	qfq	2,049,928	71,768,991	-3.04%
2026-04-01	36.74	36.80	35.28	35.80	35.58	qfq	2,492,070	89,197,471	-0.25%
2026-03-31	36.13	37.58	35.73	35.89	35.67	qfq	3,326,574	121,723,040	-1.24%
2026-03-30	34.81	36.42	34.81	36.34	36.11	qfq	2,502,574	89,675,563	2.11%
2026-03-27	34.70	35.77	34.30	35.59	35.37	qfq	1,852,143	64,985,365	0.91%
2026-03-26	36.05	36.05	34.76	35.27	35.05	qfq	1,765,498	62,403,803	-1.65%
2026-03-25	35.53	36.07	35.00	35.86	35.64	qfq	2,536,438	90,692,498	2.75%
2026-03-24	35.12	35.44	33.86	34.90	34.68	qfq	1,838,371	63,575,125	1.75%
2026-03-23	36.00	36.36	34.01	34.30	34.09	qfq	3,220,333	113,561,122	-6.05%
2026-03-20	37.85	38.30	36.51	36.51	36.28	qfq	2,006,056	74,760,085	-3.62%
2026-03-19	38.02	38.79	37.63	37.88	37.64	qfq	1,830,465	69,797,656	-2.52%
2026-03-18	37.75	38.99	37.34	38.86	38.62	qfq	2,692,361	103,232,163	3.63%
2026-03-17	38.98	39.16	37.47	37.50	37.27	qfq	2,259,017	86,189,299	-3.65%
2026-03-16	38.85	39.58	37.97	38.92	38.68	qfq	2,814,747	108,494,254	0.26%
2026-03-13	39.61	40.13	38.70	38.82	38.58	qfq	2,787,355	109,543,782	-3.26%
2026-03-12	40.41	40.91	39.80	40.13	39.88	qfq	2,263,796	90,834,020	-1.04%
2026-03-11	42.08	42.26	40.55	40.55	40.30	qfq	2,894,258	118,974,556	-3.25%
2026-03-10	41.60	42.23	41.00	41.91	41.65	qfq	2,473,376	103,160,622	2.87%
2026-03-09	40.00	40.98	39.51	40.74	40.49	qfq	3,136,349	126,344,052	-2.16%
2026-03-06	40.85	42.77	40.85	41.64	41.38	qfq	2,215,010	92,907,302	0.85%
2026-03-05	42.39	42.49	40.72	41.29	41.03	qfq	2,789,913	115,715,755	-0.55%
2026-03-04	40.80	42.17	40.23	41.52	41.26	qfq	2,664,355	110,121,202	0.78%
2026-03-03	45.29	45.80	41.19	41.20	40.94	qfq	4,751,052	204,026,450	-9.03%
2026-03-02	44.90	46.50	44.68	45.29	45.01	qfq	4,269,838	194,570,507	-0.40%
2026-02-27	44.14	46.08	44.12	45.47	45.19	qfq	3,593,432	163,259,772	1.61%
2026-02-26	44.20	44.94	43.87	44.75	44.47	qfq	2,659,770	118,678,466	0.56%
2026-02-25	43.33	44.68	42.87	44.50	44.22	qfq	3,179,590	139,368,741	3.13%
2026-02-24	45.15	45.15	42.89	43.15	42.88	qfq	4,461,858	194,607,108	-3.47%
2026-02-13	45.95	46.55	44.70	44.70	44.42	qfq	2,836,551	129,340,473	-2.72%
2026-02-12	46.00	46.77	45.55	45.95	45.66	qfq	3,255,656	150,091,473	-1.98%
2026-02-11	46.60	48.80	46.44	46.88	46.59	qfq	4,276,339	202,759,821	-0.02%
2026-02-10	47.45	47.78	46.67	46.89	46.60	qfq	3,016,110	141,871,310	-1.99%
2026-02-09	47.58	48.29	46.46	47.84	47.54	qfq	4,465,795	212,687,281	3.04%
2026-02-06	45.64	47.00	44.95	46.43	46.14	qfq	3,726,932	172,389,190	0.98%
2026-02-05	44.77	47.49	44.77	45.98	45.69	qfq	4,432,250	204,724,750	-0.26%
2026-02-04	47.00	47.76	45.15	46.10	45.81	qfq	6,349,733	295,170,960	-4.77%
2026-02-03	46.98	49.88	46.02	48.41	48.11	qfq	7,525,583	362,409,468	5.28%
2026-02-02	46.00	47.94	45.58	45.98	45.69	qfq	5,519,920	257,603,063	-0.11%
2026-01-30	42.91	46.56	41.93	46.03	45.74	qfq	7,638,663	342,455,647	6.67%
2026-01-29	44.33	44.93	43.00	43.15	42.88	qfq	3,667,159	161,144,685	-2.44%
2026-01-28	45.07	46.04	43.80	44.23	43.95	qfq	4,225,859	187,811,730	-2.41%
2026-01-27	45.38	45.98	43.91	45.32	45.04	qfq	4,049,699	182,470,570	0.00%
2026-01-26	49.30	49.46	44.73	45.32	45.04	qfq	7,495,775	350,203,436	-9.16%
2026-01-23	48.03	51.10	47.74	49.89	49.58	qfq	10,336,879	513,674,219	4.77%
2026-01-22	46.01	47.73	45.78	47.62	47.32	qfq	5,089,193	239,026,987	3.79%
2026-01-21	46.36	47.17	45.49	45.88	45.59	qfq	4,369,105	202,042,403	-2.76%
2026-01-20	48.37	48.97	44.90	47.18	46.89	qfq	7,428,545	343,802,264	-2.70%
2026-01-19	47.70	49.80	47.34	48.49	48.19	qfq	5,348,700	259,974,559	2.45%
2026-01-16	47.90	48.15	46.91	47.33	47.03	qfq	4,958,228	236,028,873	0.66%
2026-01-15	47.94	48.29	46.08	47.02	46.73	qfq	7,398,848	346,167,800	-3.86%
2026-01-14	50.98	52.00	47.92	48.91	48.60	qfq	10,977,558	549,771,398	-4.06%
2026-01-13	55.55	55.60	50.04	50.98	50.66	qfq	12,367,439	639,258,566	-10.84%
2026-01-12	53.50	58.81	52.31	57.18	56.82	qfq	14,433,865	810,305,857	7.14%
2026-01-09	53.68	55.00	51.30	53.37	53.04	qfq	13,704,817	728,872,423	2.44%
2026-01-08	49.45	52.98	48.66	52.10	51.77	qfq	10,856,082	556,328,486	5.15%
2026-01-07	50.49	50.50	48.52	49.55	49.24	qfq	7,751,893	381,320,040	-2.46%
2026-01-06	49.00	51.15	48.11	50.80	50.48	qfq	8,756,685	434,887,261	2.23%
2026-01-05	50.80	51.23	48.80	49.69	49.38	qfq	10,615,828	532,676,913	0.36%
2025-12-31	48.22	50.38	47.80	49.51	49.20	qfq	8,614,114	424,301,078	1.54%
2025-12-30	50.18	50.96	48.41	48.76	48.46	qfq	10,185,965	505,371,333	-4.93%
2025-12-29	50.09	53.19	49.59	51.29	50.97	qfq	13,325,168	684,741,115	0.87%
2025-12-26	51.65	52.25	49.68	50.85	50.53	qfq	12,648,165	643,652,069	-2.02%
2025-12-25	44.10	51.98	43.90	51.90	51.58	qfq	17,864,022	874,188,083	18.90%
2025-12-24	42.08	44.13	41.98	43.65	43.38	qfq	7,069,315	306,129,558	3.05%
2025-12-23	44.10	44.58	41.80	42.36	42.10	qfq	8,071,444	346,275,644	-4.36%
2025-12-22	46.87	46.90	44.22	44.29	44.01	qfq	9,758,429	441,092,100	-4.26%
2025-12-19	47.56	48.40	45.54	46.26	45.97	qfq	7,711,727	359,680,343	-2.18%
2025-12-18	44.34	48.51	44.00	47.29	46.99	qfq	9,875,205	462,967,518	5.72%
2025-12-17	44.92	46.00	42.93	44.73	44.45	qfq	8,290,056	368,180,612	-0.47%
2025-12-16	45.85	46.56	44.68	44.94	44.66	qfq	8,687,587	394,134,380	-3.91%
2025-12-15	47.58	49.72	46.24	46.77	46.48	qfq	11,231,774	538,626,118	2.66%
2025-12-12	43.30	46.10	43.20	45.56	45.28	qfq	11,476,647	515,384,434	5.51%
2025-12-11	44.00	45.20	43.05	43.18	42.91	qfq	8,987,693	394,802,964	0.58%
2025-12-10	42.09	43.32	41.38	42.93	42.66	qfq	7,140,342	304,503,913	1.66%
2025-12-09	41.71	44.00	41.56	42.23	41.97	qfq	9,099,613	387,533,267	0.79%
2025-12-08	42.80	44.80	41.50	41.90	41.64	qfq	12,019,986	515,127,248	2.00%
2025-12-05	37.70	41.55	37.60	41.08	40.82	qfq	11,916,673	476,191,393	8.28%
2025-12-04	34.90	39.42	34.90	37.94	37.70	qfq	11,009,270	411,579,071	6.66%
2025-12-03	37.29	37.83	34.60	35.57	35.35	qfq	11,491,811	415,168,852	-7.10%
2025-12-02	37.18	38.99	36.88	38.29	38.05	qfq	6,263,439	239,027,792	1.73%
2025-12-01	38.70	38.99	37.23	37.64	37.41	qfq	6,160,020	233,557,337	-0.82%
2025-11-28	36.20	38.11	36.19	37.95	37.71	qfq	8,289,078	310,233,060	5.12%
2025-11-27	35.00	36.80	34.64	36.10	35.87	qfq	5,645,707	201,892,445	1.55%
2025-11-26	36.25	36.50	35.02	35.55	35.33	qfq	4,089,235	145,924,154	-0.20%
2025-11-25	35.00	36.58	34.29	35.62	35.40	qfq	5,700,770	202,451,473	2.68%
2025-11-24	33.14	34.93	32.96	34.69	34.47	qfq	5,678,887	194,842,426	6.54%
2025-11-21	33.01	34.00	32.43	32.56	32.36	qfq	2,544,391	84,141,366	-3.47%
2025-11-20	33.30	34.23	33.00	33.73	33.52	qfq	2,329,563	78,398,828	1.81%
2025-11-19	35.50	35.83	33.00	33.13	32.92	qfq	5,069,223	172,287,145	-7.35%
2025-11-18	35.85	36.30	35.12	35.76	35.54	qfq	2,709,632	96,718,600	-1.11%
2025-11-17	36.00	36.88	35.81	36.16	35.93	qfq	2,049,931	74,432,489	-0.82%
2025-11-14	37.00	37.27	35.78	36.46	36.23	qfq	3,434,583	124,751,348	-2.20%
2025-11-13	36.90	39.17	36.50	37.28	37.05	qfq	6,566,607	248,704,655	0.62%
2025-11-12	36.51	37.18	35.33	37.05	36.82	qfq	2,991,378	108,215,874	1.51%
2025-11-11	37.59	38.19	36.30	36.50	36.27	qfq	3,477,284	128,494,256	-2.95%
2025-11-10	37.51	39.00	37.05	37.61	37.38	qfq	4,000,349	151,646,536	0.83%
2025-11-07	35.40	37.80	34.80	37.30	37.07	qfq	6,323,794	232,269,884	5.43%
2025-11-06	35.46	36.05	35.00	35.38	35.16	qfq	2,654,272	94,357,992	0.37%
2025-11-05	34.17	35.65	34.02	35.25	35.03	qfq	2,878,456	100,649,553	1.00%
2025-11-04	36.20	36.77	34.73	34.90	34.68	qfq	3,438,272	121,749,771	-4.25%
2025-11-03	36.01	36.45	34.55	36.45	36.22	qfq	4,274,511	152,369,980	1.53%
2025-10-31	36.81	36.92	35.81	35.90	35.68	qfq	3,699,773	134,110,616	-2.79%
2025-10-30	37.45	37.52	36.00	36.93	36.70	qfq	5,171,443	191,202,198	-3.58%
2025-10-29	38.60	39.80	38.20	38.30	38.06	qfq	4,071,426	157,434,550	-2.12%
2025-10-28	39.00	40.28	38.88	39.13	38.89	qfq	4,444,702	175,646,674	-2.71%
2025-10-27	39.90	41.24	39.02	40.22	39.97	qfq	7,862,168	314,854,977	1.57%
2025-10-24	37.26	40.68	37.26	39.60	39.35	qfq	7,897,396	308,773,262	8.88%
2025-10-23	37.20	37.25	35.46	36.37	36.14	qfq	4,621,998	166,765,963	-2.39%
2025-10-22	37.90	37.90	36.83	37.26	37.03	qfq	4,901,286	182,311,920	-2.84%
2025-10-21	34.13	38.60	34.01	38.35	38.11	qfq	10,902,550	401,593,166	13.83%
2025-10-20	34.30	35.20	33.18	33.69	33.48	qfq	3,422,021	116,991,065	1.17%
2025-10-17	35.11	35.58	33.20	33.30	33.09	qfq	3,781,259	129,598,871	-6.09%
2025-10-16	34.40	36.28	34.13	35.46	35.24	qfq	3,858,379	136,940,756	2.43%
2025-10-15	33.25	35.02	32.67	34.62	34.40	qfq	3,541,387	121,232,188	5.04%
2025-10-14	34.30	34.80	32.78	32.96	32.75	qfq	2,258,267	76,209,099	-2.92%
2025-10-13	32.58	34.13	32.12	33.95	33.74	qfq	1,938,239	64,772,413	-0.50%
2025-10-10	34.90	34.99	33.70	34.12	33.91	qfq	2,412,641	82,341,473	-2.65%
2025-10-09	35.00	35.77	34.48	35.05	34.83	qfq	3,903,574	137,455,787	0.43%
2025-09-30	34.50	35.30	34.08	34.90	34.68	qfq	2,992,837	103,986,641	1.66%
2025-09-29	32.82	34.60	32.56	34.33	34.12	qfq	3,138,406	105,884,097	4.60%
2025-09-26	33.12	33.58	32.61	32.82	32.62	qfq	2,073,178	68,689,323	-0.85%
2025-09-25	33.99	34.20	32.96	33.10	32.89	qfq	2,213,743	73,871,126	-1.93%
2025-09-24	32.22	33.75	32.22	33.75	33.54	qfq	2,458,492	81,384,394	3.62%
2025-09-23	33.02	33.50	31.61	32.57	32.37	qfq	2,655,737	85,736,119	-0.76%
2025-09-22	32.87	33.56	32.42	32.82	32.62	qfq	2,862,007	93,766,228	-0.79%
2025-09-19	33.85	34.35	32.82	33.08	32.87	qfq	2,706,903	90,807,758	-2.36%
2025-09-18	34.05	35.32	33.38	33.88	33.67	qfq	4,063,409	139,811,554	-0.50%
2025-09-17	33.80	34.30	33.42	34.05	33.84	qfq	2,696,489	91,218,674	0.15%
2025-09-16	32.40	34.48	32.40	34.00	33.79	qfq	4,820,768	162,217,100	4.55%
2025-09-15	32.66	33.19	32.42	32.52	32.32	qfq	2,627,164	86,270,869	0.06%
2025-09-12	32.99	33.29	32.50	32.50	32.30	qfq	2,566,899	84,249,444	-1.78%
2025-09-11	32.45	33.10	32.05	33.09	32.88	qfq	3,279,707	107,230,159	1.66%
2025-09-10	32.45	33.15	32.35	32.55	32.35	qfq	1,640,462	53,724,705	-0.94%
2025-09-09	33.51	34.00	32.53	32.86	32.66	qfq	3,125,719	103,763,942	-2.78%
2025-09-08	32.80	33.88	32.34	33.80	33.59	qfq	3,610,329	120,369,827	3.74%
2025-09-05	31.64	32.69	31.64	32.58	32.38	qfq	2,412,910	77,809,629	3.04%
2025-09-04	32.60	33.18	31.16	31.62	31.42	qfq	3,096,966	99,596,757	-2.68%
2025-09-03	33.28	33.59	32.39	32.49	32.29	qfq	3,073,643	100,920,082	-2.37%
2025-09-02	34.51	34.64	32.90	33.28	33.07	qfq	5,681,750	191,190,143	-1.42%
2025-09-01	35.12	36.51	33.68	33.76	33.55	qfq	8,532,852	297,899,989	3.30%
2025-08-29	32.85	33.45	32.00	32.68	32.48	qfq	2,938,631	96,112,425	-0.43%
2025-08-28	32.98	34.34	31.60	32.82	32.62	qfq	6,135,544	201,370,032	0.43%
2025-08-27	33.99	34.28	32.68	32.68	32.48	qfq	3,917,280	131,691,621	-4.30%
2025-08-26	34.25	35.16	33.61	34.15	33.94	qfq	3,511,703	120,512,238	-1.01%
2025-08-25	33.55	35.14	33.19	34.50	34.28	qfq	5,656,561	192,465,256	1.95%
2025-08-22	35.00	35.00	33.76	33.84	33.63	qfq	4,187,861	142,998,141	-1.54%
2025-08-21	35.01	35.36	34.10	34.37	34.16	qfq	3,979,306	137,241,445	-2.63%
2025-08-20	35.12	35.88	34.15	35.30	35.08	qfq	4,802,015	167,888,320	-0.76%
2025-08-19	35.28	37.24	34.80	35.57	35.35	qfq	7,617,237	271,194,088	1.86%
2025-08-18	35.47	35.65	34.36	34.92	34.70	qfq	6,285,546	219,032,197	-1.38%
2025-08-15	32.00	36.40	32.00	35.41	35.19	qfq	9,917,216	348,589,080	11.39%
2025-08-14	34.23	34.23	31.78	31.79	31.59	qfq	6,211,414	202,970,257	-5.27%
2025-08-13	34.12	34.40	33.28	33.56	33.35	qfq	5,303,252	178,627,688	-2.87%
2025-08-12	33.30	34.79	33.12	34.55	34.33	qfq	7,231,010	245,430,785	2.40%
2025-08-11	33.33	34.74	32.80	33.74	33.53	qfq	9,565,934	322,685,575	3.75%
2025-08-08	30.62	33.67	30.62	32.52	32.32	qfq	11,504,113	370,012,149	7.08%
2025-08-07	28.98	30.84	28.98	30.37	30.18	qfq	6,534,094	195,887,941	5.05%
2025-08-06	28.50	29.09	28.50	28.91	28.73	qfq	2,646,416	76,420,864	1.26%
2025-08-05	28.75	29.11	28.42	28.55	28.37	qfq	2,379,216	68,147,101	-0.90%
2025-08-04	27.61	28.87	27.61	28.81	28.63	qfq	3,498,426	99,802,887	3.22%
2025-08-01	28.11	28.46	27.64	27.91	27.74	qfq	3,312,615	92,655,216	-0.50%
2025-07-31	28.05	28.85	27.59	28.05	27.88	qfq	4,775,492	134,577,810	0.97%
2025-07-30	27.89	28.59	27.48	27.78	27.61	qfq	2,688,558	75,231,370	-0.43%
2025-07-29	27.97	27.97	27.53	27.90	27.73	qfq	2,380,802	66,017,810	0.04%
2025-07-28	27.70	28.37	27.55	27.89	27.72	qfq	3,223,442	90,334,914	0.87%
2025-07-25	27.04	27.80	26.80	27.65	27.48	qfq	3,937,770	108,104,353	2.71%
2025-07-24	26.69	27.06	26.67	26.92	26.75	qfq	1,586,316	42,636,358	0.56%
2025-07-23	26.80	27.09	26.57	26.77	26.60	qfq	1,595,653	42,840,060	-0.11%
2025-07-22	26.88	27.10	26.70	26.80	26.63	qfq	1,603,230	43,064,731	-0.48%
2025-07-21	26.84	26.98	26.71	26.93	26.76	qfq	1,470,749	39,491,137	0.34%
2025-07-18	26.88	27.03	26.64	26.84	26.67	qfq	1,760,108	47,077,105	-0.37%
2025-07-17	26.49	27.04	26.27	26.94	26.77	qfq	3,084,904	82,568,345	2.20%
2025-07-16	26.40	26.64	26.20	26.36	26.20	qfq	1,757,409	46,394,947	-0.68%
2025-07-15	26.79	27.28	26.22	26.54	26.37	qfq	2,935,332	78,613,033	0.15%
2025-07-14	26.01	26.89	26.00	26.50	26.33	qfq	2,033,728	53,941,867	0.88%
2025-07-11	26.08	26.37	25.96	26.27	26.11	qfq	1,622,710	42,510,295	0.69%
2025-07-10	26.09	26.34	25.91	26.09	25.93	qfq	1,733,678	45,206,284	-0.27%
2025-07-09	26.33	26.50	26.01	26.16	26.00	qfq	1,642,802	43,108,556	-0.72%
2025-07-08	25.84	26.88	25.70	26.35	26.19	qfq	2,957,207	78,306,352	2.53%
2025-07-07	25.51	25.86	25.25	25.70	25.54	qfq	1,332,177	34,036,655	1.06%
2025-07-04	26.11	26.23	25.40	25.43	25.27	qfq	2,272,523	58,348,067	-3.20%
2025-07-03	26.27	26.97	26.07	26.27	26.11	qfq	2,162,946	57,416,979	0.11%
2025-07-02	26.55	26.64	25.95	26.24	26.08	qfq	2,268,901	59,401,519	-1.17%
2025-07-01	26.68	26.80	26.35	26.55	26.38	qfq	1,850,152	49,190,003	-0.19%
2025-06-30	26.51	26.80	26.06	26.60	26.43	qfq	2,210,655	58,737,074	1.03%
2025-06-27	25.84	26.57	25.81	26.33	26.17	qfq	2,230,617	58,564,265	1.62%
2025-06-26	25.75	26.26	25.68	25.91	25.75	qfq	2,249,252	58,510,074	0.15%
2025-06-25	25.48	26.08	25.35	25.87	25.71	qfq	2,117,512	54,603,742	1.49%
2025-06-24	25.05	25.55	24.92	25.49	25.33	qfq	1,725,538	43,639,738	1.11%
2025-06-23	24.95	25.25	24.76	25.21	24.86	qfq	1,039,662	26,061,417	1.53%
2025-06-20	25.35	25.77	24.75	24.83	24.48	qfq	1,479,544	37,216,887	-2.59%
2025-06-19	25.99	26.20	25.38	25.49	25.13	qfq	1,786,767	45,974,230	-1.66%
2025-06-18	26.01	26.01	25.71	25.92	25.56	qfq	1,396,952	36,129,002	-0.35%
2025-06-17	25.66	26.22	25.66	26.01	25.65	qfq	1,665,754	43,230,322	1.13%
2025-06-16	25.62	25.94	25.56	25.72	25.36	qfq	1,486,531	38,215,401	0.04%
2025-06-13	25.77	26.48	25.62	25.71	25.35	qfq	2,793,920	72,849,753	-0.23%
2025-06-12	25.82	26.08	25.72	25.77	25.41	qfq	1,039,008	26,849,886	-0.77%
2025-06-11	25.97	26.35	25.90	25.97	25.61	qfq	1,203,600	31,354,860	-0.42%
2025-06-10	26.60	26.95	25.91	26.08	25.71	qfq	2,505,614	65,993,034	-2.18%
2025-06-09	26.00	26.66	25.99	26.66	26.29	qfq	2,869,194	75,684,491	2.93%
2025-06-06	25.78	26.43	25.63	25.90	25.54	qfq	1,464,748	37,976,637	-0.04%
2025-06-05	25.76	26.55	25.57	25.91	25.55	qfq	2,649,026	69,209,051	0.58%
2025-06-04	25.60	26.08	25.49	25.76	25.40	qfq	1,567,223	40,428,928	1.66%
2025-06-03	25.36	25.90	25.22	25.34	24.98	qfq	1,814,080	46,268,233	0.48%
2025-05-30	24.83	25.94	24.49	25.22	24.87	qfq	2,067,864	52,290,369	1.73%
2025-05-29	24.54	24.88	24.47	24.79	24.44	qfq	969,328	23,964,923	1.02%
2025-05-28	24.26	25.00	24.26	24.54	24.20	qfq	1,206,550	29,771,391	0.37%
2025-05-27	24.87	24.87	24.14	24.45	24.11	qfq	1,185,901	28,890,674	-1.25%
2025-05-26	24.91	24.91	24.40	24.76	24.41	qfq	779,202	19,204,883	0.49%
2025-05-23	25.56	25.63	24.61	24.64	24.29	qfq	2,089,026	52,457,156	-3.60%
2025-05-22	25.98	26.28	25.52	25.56	25.20	qfq	1,777,951	46,054,804	-1.16%
2025-05-21	26.11	26.11	25.72	25.86	25.50	qfq	936,998	24,224,783	-1.00%
2025-05-20	25.96	26.47	25.62	26.12	25.75	qfq	1,466,516	38,205,928	0.62%
2025-05-19	25.95	26.06	25.49	25.96	25.60	qfq	1,278,656	32,981,380	0.00%
2025-05-16	26.00	26.89	25.90	25.96	25.60	qfq	1,999,489	52,609,954	-0.31%
2025-05-15	26.17	26.48	25.93	26.04	25.67	qfq	1,140,165	29,784,203	-0.27%
2025-05-14	26.33	26.60	26.02	26.11	25.74	qfq	1,844,858	48,486,482	-1.02%
2025-05-13	26.89	27.00	26.28	26.38	26.01	qfq	1,562,856	41,413,641	-1.09%
2025-05-12	26.40	27.28	26.25	26.67	26.30	qfq	2,427,240	65,149,010	0.79%
2025-05-09	26.98	27.25	26.34	26.46	26.09	qfq	2,685,105	71,464,068	-2.25%
2025-05-08	26.50	27.29	26.24	27.07	26.69	qfq	3,189,856	85,671,991	1.73%
2025-05-07	26.00	26.73	25.70	26.61	26.24	qfq	4,449,801	116,627,949	3.95%
2025-05-06	23.70	26.66	23.70	25.60	25.24	qfq	4,504,940	114,785,092	8.34%
2025-04-30	23.47	24.02	23.01	23.63	23.30	qfq	2,350,147	55,522,209	-1.13%
2025-04-29	23.95	24.19	23.63	23.90	23.56	qfq	1,578,399	37,705,416	0.42%
2025-04-28	24.66	24.69	23.72	23.80	23.47	qfq	1,474,445	35,406,032	-2.90%
2025-04-25	24.70	24.98	24.40	24.51	24.17	qfq	1,076,373	26,485,481	-1.13%
2025-04-24	24.83	24.98	24.53	24.79	24.44	qfq	836,578	20,717,731	-0.52%
2025-04-23	24.51	25.00	24.45	24.92	24.57	qfq	906,914	22,489,866	2.13%
2025-04-22	24.51	24.80	24.36	24.40	24.06	qfq	765,766	18,781,648	-0.85%
2025-04-21	23.95	24.78	23.86	24.61	24.26	qfq	1,121,706	27,484,970	2.80%
2025-04-18	23.96	24.15	23.70	23.94	23.60	qfq	676,413	16,184,907	0.17%
2025-04-17	23.88	24.36	23.68	23.90	23.56	qfq	1,018,597	24,519,204	0.21%
2025-04-16	23.98	24.18	23.54	23.85	23.52	qfq	872,669	20,838,523	-0.58%
2025-04-15	24.15	24.15	23.70	23.99	23.65	qfq	777,501	18,565,921	-0.25%
2025-04-14	24.23	24.59	23.80	24.05	23.71	qfq	1,835,499	44,296,044	-0.54%
2025-04-11	23.48	24.66	23.48	24.18	23.84	qfq	1,978,369	47,937,610	2.46%
2025-04-10	23.56	24.12	23.52	23.60	23.27	qfq	1,734,340	41,282,108	1.07%
2025-04-09	22.00	23.58	21.31	23.35	23.02	qfq	1,871,628	42,581,865	4.76%
2025-04-08	22.20	22.86	21.92	22.29	21.98	qfq	1,764,471	39,357,936	2.25%
2025-04-07	24.30	24.50	21.20	21.80	21.49	qfq	2,944,806	67,398,228	-15.01%
2025-04-03	25.68	26.20	25.50	25.65	25.29	qfq	834,800	21,567,340	-1.04%
2025-04-02	25.82	26.12	25.66	25.92	25.56	qfq	688,116	17,845,542	0.43%
2025-04-01	25.50	26.16	25.50	25.81	25.45	qfq	850,220	22,042,665	0.78%
2025-03-31	26.10	26.20	25.27	25.61	25.25	qfq	1,231,418	31,567,930	-1.88%
2025-03-28	26.64	26.92	26.05	26.10	25.73	qfq	1,061,448	27,902,603	-1.77%
2025-03-27	26.86	27.06	26.11	26.57	26.20	qfq	1,023,358	27,227,452	-0.52%
2025-03-26	26.80	27.23	26.70	26.71	26.34	qfq	880,426	23,703,857	0.04%
2025-03-25	26.55	27.19	26.45	26.70	26.33	qfq	1,055,090	28,308,735	0.00%
2025-03-24	27.92	28.07	26.10	26.70	26.33	qfq	2,390,189	64,052,754	-4.74%
2025-03-21	28.10	28.24	27.66	28.03	27.64	qfq	1,541,797	42,986,260	-0.81%
2025-03-20	28.23	28.90	27.96	28.26	27.86	qfq	1,593,846	45,325,613	0.11%
2025-03-19	29.00	29.00	28.04	28.23	27.83	qfq	1,899,320	53,759,824	-1.98%
2025-03-18	29.00	29.11	28.53	28.80	28.40	qfq	1,984,210	57,209,129	0.00%
2025-03-17	28.94	29.14	28.51	28.80	28.40	qfq	1,772,135	51,008,400	-0.52%
2025-03-14	28.95	29.08	28.17	28.95	28.54	qfq	2,645,937	75,770,452	-0.03%
2025-03-13	29.93	30.00	28.38	28.96	28.55	qfq	3,877,887	112,099,586	-3.31%
2025-03-12	30.30	30.55	29.73	29.95	29.53	qfq	3,278,528	98,593,176	-1.25%
2025-03-11	28.89	30.65	28.89	30.33	29.90	qfq	4,690,874	141,356,650	2.74%
2025-03-10	28.77	29.65	28.60	29.52	29.11	qfq	4,692,354	137,495,029	2.61%
2025-03-07	27.52	29.31	27.08	28.77	28.37	qfq	5,514,499	157,909,614	4.77%
2025-03-06	27.25	28.01	27.00	27.46	27.07	qfq	2,442,190	67,198,191	1.97%
2025-03-05	26.61	27.35	26.59	26.93	26.55	qfq	1,729,478	46,655,138	0.41%
2025-03-04	25.94	26.93	25.77	26.82	26.44	qfq	1,789,094	47,658,686	3.39%
2025-03-03	26.03	26.55	25.66	25.94	25.58	qfq	2,612,963	68,244,882	0.31%
2025-02-28	28.18	28.18	25.84	25.86	25.50	qfq	3,895,679	103,869,603	-8.62%
2025-02-27	28.29	28.97	27.75	28.30	27.90	qfq	3,793,133	107,263,847	0.46%
2025-02-26	28.50	28.82	27.81	28.17	27.77	qfq	3,468,252	98,179,742	-1.16%
2025-02-25	28.09	29.45	27.77	28.50	28.10	qfq	4,241,397	121,795,739	-0.49%
2025-02-24	28.59	29.29	28.17	28.64	28.24	qfq	3,311,581	94,887,311	0.03%
2025-02-21	28.00	29.25	28.00	28.63	28.23	qfq	4,766,699	136,388,956	2.18%
2025-02-20	27.20	28.50	27.05	28.02	27.63	qfq	4,285,323	118,872,764	2.15%
2025-02-19	25.80	27.70	25.61	27.43	27.05	qfq	4,281,461	115,239,568	7.23%
2025-02-18	26.12	26.28	25.48	25.58	25.22	qfq	1,513,348	39,219,238	-1.88%
2025-02-17	25.75	26.35	25.50	26.07	25.70	qfq	1,606,641	41,925,530	0.70%
2025-02-14	25.60	25.91	25.40	25.89	25.53	qfq	1,485,156	38,076,680	1.49%
2025-02-13	26.20	26.59	25.50	25.51	25.15	qfq	2,121,063	54,778,325	-2.86%
2025-02-12	25.53	26.60	25.20	26.26	25.89	qfq	3,020,674	78,770,096	3.10%
2025-02-11	25.68	25.95	25.40	25.47	25.11	qfq	2,192,849	56,086,293	-0.89%
2025-02-10	26.00	26.00	25.33	25.70	25.34	qfq	2,436,455	62,470,094	-0.85%
2025-02-07	25.80	26.35	25.45	25.92	25.56	qfq	2,155,289	55,907,968	0.27%
2025-02-06	25.04	25.98	24.88	25.85	25.49	qfq	2,303,414	59,088,934	2.95%
2025-02-05	24.20	25.36	24.00	25.11	24.76	qfq	1,987,977	49,466,462	4.63%
2025-01-27	24.70	24.99	23.89	24.00	23.66	qfq	1,330,478	32,212,482	-3.03%
2025-01-24	24.00	25.10	24.00	24.75	24.40	qfq	1,745,326	43,081,671	3.04%
2025-01-23	24.08	24.93	23.96	24.02	23.68	qfq	1,569,472	38,240,964	1.44%
2025-01-22	23.92	24.05	23.58	23.68	23.35	qfq	790,221	18,767,375	-1.33%
2025-01-21	24.18	24.21	23.62	24.00	23.66	qfq	680,903	16,308,592	-0.08%
2025-01-20	24.00	24.20	23.63	24.02	23.68	qfq	896,621	21,437,207	1.31%
2025-01-17	23.74	24.05	23.41	23.71	23.38	qfq	908,967	21,610,667	0.00%
2025-01-16	23.90	24.06	23.45	23.71	23.38	qfq	839,521	19,944,084	0.59%
2025-01-15	23.88	23.92	23.41	23.57	23.24	qfq	635,060	15,013,522	-1.50%
2025-01-14	22.93	24.10	22.89	23.93	23.59	qfq	1,122,087	26,489,477	4.91%
2025-01-13	22.69	23.18	22.42	22.81	22.49	qfq	557,718	12,718,676	-0.48%
2025-01-10	23.34	23.89	22.92	22.92	22.60	qfq	666,580	15,653,701	-2.22%
2025-01-09	23.16	23.75	23.16	23.44	23.11	qfq	505,345	11,894,779	0.39%
2025-01-08	23.40	23.61	22.89	23.35	23.02	qfq	691,577	16,069,089	-0.98%
2025-01-07	23.08	23.66	22.90	23.58	23.25	qfq	710,256	16,592,445	2.30%
2025-01-06	23.25	23.78	22.86	23.05	22.73	qfq	859,296	19,808,220	-1.12%
2025-01-03	24.46	24.70	23.25	23.31	22.98	qfq	1,210,790	28,911,383	-4.11%
2025-01-02	25.26	25.31	24.00	24.31	23.97	qfq	1,403,518	34,534,137	-4.33%
2024-12-31	26.22	26.39	25.30	25.41	25.05	qfq	1,853,071	47,731,456	-2.01%
2024-12-30	25.87	26.19	25.31	25.93	25.57	qfq	1,049,256	27,124,712	0.00%
2024-12-27	25.90	26.50	25.77	25.93	25.57	qfq	1,915,615	50,146,832	0.62%
2024-12-26	25.30	26.25	25.20	25.77	25.41	qfq	1,423,395	36,795,502	1.86%
2024-12-25	25.63	25.95	25.30	25.30	24.94	qfq	1,390,476	35,552,765	-1.52%
2024-12-24	25.18	25.89	25.18	25.69	25.33	qfq	1,048,745	26,842,921	1.54%
2024-12-23	26.26	26.42	25.30	25.30	24.94	qfq	1,871,813	47,975,755	-3.47%
2024-12-20	25.29	26.45	25.20	26.21	25.84	qfq	1,849,053	47,985,140	4.05%
2024-12-19	24.85	25.49	24.55	25.19	24.84	qfq	1,285,965	32,130,314	1.37%
2024-12-18	24.88	25.42	24.49	24.85	24.50	qfq	1,654,550	41,411,647	0.08%
2024-12-17	25.83	26.09	24.80	24.83	24.48	qfq	1,485,813	37,468,181	-3.87%
2024-12-16	26.62	26.63	25.58	25.83	25.47	qfq	1,528,724	39,761,590	-2.71%
2024-12-13	26.95	27.24	26.55	26.55	26.18	qfq	2,173,781	58,340,822	-1.63%
2024-12-12	27.19	28.00	26.67	26.99	26.61	qfq	2,382,996	64,683,244	0.15%
2024-12-11	27.02	27.30	26.22	26.95	26.57	qfq	2,868,773	76,692,651	0.19%
2024-12-10	26.80	27.50	26.09	26.90	26.52	qfq	4,925,423	132,356,524	4.96%
2024-12-09	25.30	26.19	25.03	25.63	25.27	qfq	2,245,134	57,479,857	1.55%
2024-12-06	25.57	25.76	24.89	25.24	24.89	qfq	1,677,077	42,373,393	-0.43%
2024-12-05	24.68	25.58	24.68	25.35	24.99	qfq	1,314,745	33,230,502	1.85%
2024-12-04	25.45	25.73	24.61	24.89	24.54	qfq	1,528,279	38,477,382	-2.08%
2024-12-03	25.70	25.82	25.31	25.42	25.06	qfq	1,512,016	38,584,601	-0.51%
2024-12-02	25.45	26.21	25.22	25.55	25.19	qfq	2,181,680	56,145,241	0.79%
2024-11-29	25.44	26.00	25.20	25.35	24.99	qfq	1,883,607	48,097,287	-0.86%
2024-11-28	25.90	26.34	25.28	25.57	25.21	qfq	2,030,219	52,344,921	0.00%
2024-11-27	23.76	26.06	23.23	25.57	25.21	qfq	2,777,690	69,604,112	7.62%
2024-11-26	24.17	24.63	23.76	23.76	23.43	qfq	836,125	20,199,192	-2.02%
2024-11-25	23.73	24.50	23.00	24.25	23.91	qfq	1,586,927	37,606,808	2.19%
2024-11-22	25.55	25.55	23.64	23.73	23.40	qfq	1,830,563	44,805,248	-5.91%
2024-11-21	25.78	25.79	25.00	25.22	24.87	qfq	1,352,068	34,284,789	-1.68%
2024-11-20	25.18	25.78	24.98	25.65	25.29	qfq	1,695,243	43,190,947	1.87%
2024-11-19	24.50	25.23	24.26	25.18	24.83	qfq	1,618,158	40,100,430	3.03%
2024-11-18	25.43	25.50	24.26	24.44	24.10	qfq	1,637,622	40,367,619	-3.40%
2024-11-15	26.21	26.46	25.20	25.30	24.94	qfq	1,824,337	47,237,366	-3.73%
2024-11-14	27.63	27.70	26.20	26.28	25.91	qfq	2,000,367	53,645,907	-4.75%
2024-11-13	27.49	28.10	26.80	27.59	27.20	qfq	2,574,949	70,373,001	0.33%
2024-11-12	29.50	29.55	27.00	27.50	27.11	qfq	3,535,977	100,294,172	-5.92%
2024-11-11	28.16	29.49	28.16	29.23	28.82	qfq	3,517,273	101,605,068	3.10%
2024-11-08	27.90	29.45	27.57	28.35	27.95	qfq	3,907,473	110,939,022	3.09%
2024-11-07	26.86	28.60	26.85	27.50	27.11	qfq	2,886,473	80,126,601	2.42%
2024-11-06	27.88	27.98	26.75	26.85	26.47	qfq	2,860,919	78,034,442	-2.15%
2024-11-05	27.02	27.80	26.69	27.44	27.05	qfq	3,076,586	83,927,152	0.59%
2024-11-04	25.16	27.66	25.05	27.28	26.90	qfq	4,355,643	117,337,361	7.27%
2024-11-01	24.60	25.87	24.21	25.43	25.07	qfq	3,653,577	92,650,555	4.22%
2024-10-31	24.47	24.68	24.00	24.40	24.06	qfq	1,760,390	42,985,027	0.49%
2024-10-30	24.98	25.11	24.01	24.28	23.94	qfq	1,704,029	41,759,903	-2.69%
2024-10-29	25.80	26.19	24.82	24.95	24.60	qfq	1,663,053	42,358,860	-2.84%
2024-10-28	25.08	25.91	24.80	25.68	25.32	qfq	1,862,577	47,339,179	1.99%
2024-10-25	24.53	25.20	24.35	25.18	24.83	qfq	1,868,407	46,270,645	2.65%
2024-10-24	25.05	25.21	24.51	24.53	24.19	qfq	1,549,382	38,321,924	-2.93%
2024-10-23	24.50	25.70	24.41	25.27	24.92	qfq	2,891,552	72,927,735	1.49%
2024-10-22	25.66	25.66	24.50	24.90	24.55	qfq	2,498,864	62,056,203	-1.58%
2024-10-21	24.51	25.79	24.51	25.30	24.94	qfq	3,668,601	92,601,961	4.33%
2024-10-18	23.05	24.68	22.99	24.25	23.91	qfq	3,410,990	82,376,154	5.34%
2024-10-17	23.01	23.68	22.94	23.02	22.70	qfq	1,416,775	33,074,403	0.48%
2024-10-16	23.28	23.40	22.80	22.91	22.59	qfq	1,148,947	26,482,342	-1.67%
2024-10-15	24.00	24.22	23.28	23.30	22.97	qfq	1,529,644	36,324,645	-2.71%
2024-10-14	22.66	24.35	22.41	23.95	23.61	qfq	2,235,438	52,336,754	6.16%
2024-10-11	24.40	24.40	22.30	22.56	22.24	qfq	2,724,982	63,233,367	-7.47%
2024-10-10	24.82	25.38	24.00	24.38	24.04	qfq	2,320,744	57,321,930	-0.89%
2024-10-09	27.00	27.00	24.60	24.60	24.25	qfq	4,430,758	113,737,739	-12.58%
2024-10-08	30.00	30.00	26.66	28.14	27.75	qfq	6,405,799	177,717,703	10.18%
2024-09-30	24.08	26.22	23.01	25.54	25.18	qfq	3,972,384	97,463,392	12.21%
2024-09-27	22.02	22.85	21.88	22.76	22.44	qfq	1,040,257	23,248,409	4.98%
2024-09-26	21.12	21.74	20.81	21.68	21.38	qfq	891,625	18,972,783	3.73%
2024-09-25	21.00	21.45	20.81	20.90	20.61	qfq	1,061,140	22,450,454	0.72%
2024-09-24	19.82	20.88	19.68	20.75	20.46	qfq	956,443	19,408,744	5.65%
2024-09-23	19.62	19.81	19.52	19.64	19.36	qfq	446,791	8,781,929	-0.71%
2024-09-20	19.66	20.13	19.37	19.78	19.50	qfq	737,689	14,612,207	1.49%
2024-09-19	19.16	19.77	19.01	19.49	19.22	qfq	496,270	9,645,570	1.78%
2024-09-18	19.32	19.32	18.70	19.15	18.88	qfq	479,537	9,088,995	0.47%
2024-09-13	19.86	19.88	18.88	19.06	18.79	qfq	567,140	10,933,437	-2.85%
2024-09-12	19.88	20.14	19.61	19.62	19.34	qfq	407,152	8,064,421	-1.01%
2024-09-11	19.68	20.03	19.63	19.82	19.54	qfq	258,118	5,112,378	-0.55%
2024-09-10	19.96	20.18	19.33	19.93	19.65	qfq	483,968	9,508,566	0.55%
2024-09-09	19.61	20.16	19.46	19.82	19.54	qfq	497,551	9,848,225	-0.05%
2024-09-06	20.83	20.84	19.81	19.83	19.55	qfq	837,616	16,867,257	-4.76%
2024-09-05	20.72	21.10	20.62	20.82	20.53	qfq	416,792	8,691,429	0.58%
2024-09-04	20.60	21.06	20.40	20.70	20.41	qfq	536,138	11,143,552	-0.43%
2024-09-03	20.50	20.88	20.38	20.79	20.50	qfq	533,499	11,032,403	1.56%
2024-09-02	20.92	21.24	20.41	20.47	20.18	qfq	793,900	16,523,699	-2.71%
2024-08-30	20.69	21.38	20.50	21.04	20.74	qfq	1,044,523	22,027,591	2.14%
2024-08-29	20.09	20.78	19.81	20.60	20.31	qfq	1,137,788	23,280,285	2.54%
2024-08-28	20.08	20.39	19.40	20.09	19.81	qfq	1,382,270	27,728,681	-2.24%
2024-08-27	21.06	21.14	20.47	20.55	20.26	qfq	840,957	17,467,859	-2.84%
2024-08-26	21.23	21.45	21.00	21.15	20.85	qfq	616,853	13,050,504	0.24%
2024-08-23	21.79	21.79	20.92	21.10	20.80	qfq	656,742	13,922,952	-1.22%
2024-08-22	21.23	21.53	20.97	21.36	21.06	qfq	646,948	13,765,036	0.33%
2024-08-21	21.60	21.69	21.20	21.29	20.99	qfq	864,098	18,479,850	-1.44%
2024-08-20	21.81	22.03	21.31	21.60	21.30	qfq	1,247,288	27,008,170	-1.28%
2024-08-19	23.47	23.47	21.60	21.88	21.57	qfq	2,333,650	51,780,340	-5.32%
2024-08-16	23.93	24.00	23.07	23.11	22.79	qfq	1,040,050	24,506,408	-1.62%
2024-08-15	23.51	23.88	23.16	23.49	23.16	qfq	906,384	21,258,171	-0.09%
2024-08-14	24.21	24.36	23.51	23.51	23.18	qfq	675,648	16,108,183	-2.61%
2024-08-13	23.91	24.26	23.70	24.14	23.80	qfq	737,792	17,678,469	0.79%
2024-08-12	24.68	24.80	23.79	23.95	23.61	qfq	1,520,172	36,744,970	-3.62%
2024-08-09	25.02	25.47	24.80	24.85	24.50	qfq	753,971	18,889,749	-0.60%
2024-08-08	26.02	26.08	24.89	25.00	24.65	qfq	1,391,054	35,101,273	-4.14%
2024-08-07	24.63	27.09	24.63	26.08	25.71	qfq	2,838,045	74,546,247	3.95%
2024-08-06	24.62	25.52	24.62	25.09	24.74	qfq	922,542	23,040,950	3.08%
2024-08-05	25.55	26.53	24.31	24.34	24.00	qfq	1,541,731	39,011,589	-5.91%
2024-08-02	25.98	27.08	25.60	25.87	25.51	qfq	1,354,293	35,804,583	-1.30%
2024-08-01	26.25	26.86	25.98	26.21	25.84	qfq	1,241,514	32,689,585	0.23%
2024-07-31	25.40	26.15	25.35	26.15	25.78	qfq	1,102,222	28,555,210	2.07%
2024-07-30	26.14	26.18	25.26	25.62	25.26	qfq	957,221	24,634,304	-1.61%
2024-07-29	25.07	26.16	24.80	26.04	25.67	qfq	1,161,833	29,870,443	3.87%
2024-07-26	23.95	25.29	23.86	25.07	24.72	qfq	948,158	23,503,400	5.07%
2024-07-25	23.60	24.29	23.53	23.86	23.53	qfq	440,413	10,540,196	0.34%
2024-07-24	24.03	24.78	23.61	23.78	23.45	qfq	722,970	17,364,940	-1.41%
2024-07-23	25.56	25.56	24.12	24.12	23.78	qfq	855,139	21,042,263	-5.19%
2024-07-22	24.85	25.54	24.68	25.44	25.08	qfq	821,220	20,679,581	2.37%
2024-07-19	24.10	25.18	23.88	24.85	24.50	qfq	770,933	19,019,568	3.20%
2024-07-18	24.32	24.35	23.36	24.08	23.74	qfq	1,016,411	24,187,385	-1.35%
2024-07-17	26.25	26.37	24.34	24.41	24.07	qfq	1,249,273	31,182,763	-5.83%
2024-07-16	26.45	26.81	25.81	25.92	25.56	qfq	838,382	21,912,711	-2.67%
2024-07-15	26.98	27.10	26.40	26.63	26.26	qfq	379,978	10,117,289	-1.15%
2024-07-12	26.90	27.16	26.50	26.94	26.56	qfq	582,579	15,610,349	-0.04%
2024-07-11	26.97	27.05	26.50	26.95	26.57	qfq	845,561	22,675,454	1.66%
2024-07-10	26.17	27.05	26.17	26.51	26.14	qfq	831,212	22,180,741	0.61%
2024-07-09	25.38	26.37	25.33	26.35	25.98	qfq	885,548	22,973,538	2.65%
2024-07-08	26.05	26.48	25.48	25.67	25.31	qfq	407,777	10,519,967	-2.02%
2024-07-05	25.37	26.54	25.20	26.20	25.83	qfq	677,123	17,524,091	2.46%
2024-07-04	26.02	26.75	25.41	25.57	25.21	qfq	708,340	18,450,254	-2.14%
2024-07-03	26.19	26.26	25.40	26.13	25.76	qfq	1,009,850	26,011,375	-0.76%
2024-07-02	25.81	26.45	25.51	26.33	25.96	qfq	1,088,273	28,350,983	2.13%
2024-07-01	26.52	26.85	25.31	25.78	25.42	qfq	1,254,151	32,413,440	-4.20%
2024-06-28	26.46	27.52	26.36	26.91	26.53	qfq	1,255,876	33,956,511	0.82%
2024-06-27	27.36	27.54	26.67	26.69	26.32	qfq	972,273	26,283,025	-3.37%
2024-06-26	27.47	27.85	27.00	27.62	27.23	qfq	1,165,899	32,046,747	1.47%
2024-06-25	27.25	27.80	26.88	27.22	26.84	qfq	1,168,916	31,882,780	0.44%
2024-06-24	29.50	29.57	26.97	27.10	26.72	qfq	1,617,351	45,061,168	-7.38%
2024-06-21	29.07	29.35	28.68	29.26	28.85	qfq	876,950	25,501,566	-0.07%
2024-06-20	29.68	30.09	29.13	29.28	28.87	qfq	1,064,844	31,636,336	-29.90%
2024-06-19	42.61	42.99	41.47	41.77	29.14	qfq	1,208,254	50,723,546	-2.77%
2024-06-18	42.80	43.60	42.51	42.96	29.97	qfq	938,253	40,363,771	0.61%
2024-06-17	42.60	43.56	42.26	42.70	29.78	qfq	789,018	33,805,296	-0.37%
2024-06-14	44.00	44.00	42.57	42.86	29.90	qfq	1,258,646	54,133,715	-2.59%
2024-06-13	43.00	44.68	42.56	44.00	30.69	qfq	2,029,475	88,744,313	3.21%
2024-06-12	42.72	43.58	42.42	42.63	29.74	qfq	1,067,858	45,751,419	-0.86%
2024-06-11	42.45	43.00	41.16	43.00	29.99	qfq	975,350	41,319,702	2.14%
2024-06-07	42.09	42.66	41.43	42.10	29.37	qfq	1,005,529	42,268,476	0.26%
2024-06-06	42.60	43.00	41.65	41.99	29.29	qfq	1,152,411	48,739,312	-1.04%
2024-06-05	42.92	43.94	42.42	42.43	29.60	qfq	1,046,365	45,071,746	-2.12%
2024-06-04	44.37	44.49	42.28	43.35	30.24	qfq	2,059,203	88,582,675	-2.87%
2024-06-03	46.00	46.00	43.87	44.63	31.13	qfq	2,299,399	103,443,996	-1.87%
2024-05-31	44.64	47.58	44.00	45.48	31.72	qfq	3,142,175	142,985,294	1.79%
2024-05-30	41.60	45.20	41.13	44.68	31.17	qfq	3,072,855	135,139,835	6.89%
2024-05-29	42.00	43.36	41.41	41.80	29.16	qfq	1,810,506	76,639,924	1.95%
2024-05-28	40.69	41.99	40.34	41.00	28.60	qfq	981,499	40,428,694	0.74%
2024-05-27	40.10	40.71	39.00	40.70	28.39	qfq	700,900	27,929,703	1.45%
2024-05-24	39.88	41.08	39.62	40.12	27.98	qfq	857,828	34,724,974	0.53%
2024-05-23	40.10	40.75	39.60	39.91	27.84	qfq	702,814	28,248,019	-0.67%
2024-05-22	40.15	40.34	39.66	40.18	28.03	qfq	460,881	18,404,555	0.12%
2024-05-21	40.44	40.64	39.57	40.13	27.99	qfq	395,959	15,831,606	-0.20%
2024-05-20	39.97	40.56	39.52	40.21	28.05	qfq	614,273	24,677,048	0.60%
2024-05-17	38.83	40.00	38.43	39.97	27.88	qfq	577,894	22,851,826	2.88%
2024-05-16	39.57	39.75	38.51	38.85	27.10	qfq	792,116	30,903,968	-1.02%
2024-05-15	40.40	40.79	39.21	39.25	27.38	qfq	699,154	27,815,347	-2.61%
2024-05-14	40.70	41.05	40.00	40.30	28.11	qfq	736,423	29,826,401	-0.49%
2024-05-13	40.91	41.50	40.10	40.50	28.25	qfq	669,731	27,356,984	-2.06%
2024-05-10	42.10	42.40	40.81	41.35	28.84	qfq	782,237	32,539,674	-2.01%
2024-05-09	42.05	42.30	41.50	42.20	29.44	qfq	876,213	36,726,392	0.48%
2024-05-08	42.48	42.88	41.18	42.00	29.30	qfq	1,120,939	46,842,198	-0.83%
2024-05-07	40.20	42.78	40.10	42.35	29.54	qfq	1,418,077	59,175,793	5.74%
2024-05-06	40.00	40.53	39.71	40.05	27.94	qfq	948,125	37,979,844	1.21%
2024-04-30	40.49	40.49	39.23	39.57	27.60	qfq	611,173	24,263,035	-1.27%
2024-04-29	37.09	40.16	37.09	40.08	27.96	qfq	1,309,856	51,249,145	9.33%
2024-04-26	36.30	36.99	35.95	36.66	25.57	qfq	566,248	20,734,189	1.83%
2024-04-25	36.39	36.39	35.69	36.00	25.11	qfq	223,493	8,065,970	-0.28%
2024-04-24	35.54	36.34	35.18	36.10	25.18	qfq	289,326	10,361,831	2.30%
2024-04-23	35.61	35.97	35.28	35.29	24.62	qfq	232,805	8,282,816	-0.87%
2024-04-22	36.20	36.82	35.39	35.60	24.83	qfq	299,645	10,793,301	-1.19%
2024-04-19	35.41	36.46	34.79	36.03	25.13	qfq	390,700	13,917,024	1.75%
2024-04-18	34.18	36.11	33.97	35.41	24.70	qfq	397,270	14,038,861	3.60%
2024-04-17	34.10	34.66	33.10	34.18	23.84	qfq	369,792	12,569,202	3.04%
2024-04-16	34.10	34.43	32.60	33.17	23.14	qfq	368,484	12,283,753	-3.97%
2024-04-15	34.70	35.25	34.14	34.54	24.09	qfq	159,849	5,542,979	-1.12%
2024-04-12	35.18	35.49	34.71	34.93	24.36	qfq	192,770	6,778,193	-1.16%
2024-04-11	34.94	35.59	34.93	35.34	24.65	qfq	214,351	7,573,391	0.74%
2024-04-10	35.06	35.65	34.55	35.08	24.47	qfq	342,364	11,993,296	-1.24%
2024-04-09	35.55	35.99	34.99	35.52	24.78	qfq	266,106	9,395,700	-0.34%
2024-04-08	36.00	36.61	35.61	35.64	24.86	qfq	187,383	6,734,936	-1.00%
2024-04-03	36.50	36.68	35.99	36.00	25.11	qfq	255,415	9,247,817	-1.37%
2024-04-02	37.01	37.35	36.42	36.50	25.46	qfq	457,918	16,858,609	-1.96%
2024-04-01	37.39	37.74	36.85	37.23	25.97	qfq	599,431	22,279,462	-0.40%
2024-03-29	36.98	37.51	36.66	37.38	26.07	qfq	305,400	11,337,481	0.81%
2024-03-28	36.34	37.79	35.92	37.08	25.86	qfq	449,240	16,642,498	3.09%
2024-03-27	37.10	37.90	35.97	35.97	25.09	qfq	355,338	12,960,188	-3.44%
2024-03-26	37.08	37.98	36.69	37.25	25.98	qfq	293,236	10,898,022	-0.21%
2024-03-25	38.92	39.05	37.32	37.33	26.04	qfq	495,058	18,921,908	-4.58%
2024-03-22	40.60	40.60	39.00	39.12	27.29	qfq	489,629	19,309,820	-3.53%
2024-03-21	40.51	40.81	39.90	40.55	28.28	qfq	398,544	16,067,496	0.12%
2024-03-20	40.50	41.50	40.05	40.50	28.25	qfq	397,301	16,048,829	-0.74%
2024-03-19	40.12	41.27	39.72	40.80	28.46	qfq	598,649	24,292,709	1.69%
2024-03-18	39.52	40.18	39.01	40.12	27.98	qfq	579,724	23,089,538	1.49%
2024-03-15	38.73	39.60	38.20	39.53	27.57	qfq	483,356	18,871,061	1.75%
2024-03-14	39.26	39.88	38.00	38.85	27.10	qfq	505,805	19,720,601	-2.34%
2024-03-13	38.07	39.88	37.95	39.78	27.75	qfq	1,090,693	42,719,863	4.49%
2024-03-12	38.40	39.29	37.94	38.07	26.55	qfq	768,039	29,504,389	-0.99%
2024-03-11	38.50	38.78	38.00	38.45	26.82	qfq	259,042	9,911,496	-0.08%
2024-03-08	37.53	38.79	37.32	38.48	26.84	qfq	350,383	13,329,383	2.56%
2024-03-07	38.50	39.12	37.50	37.52	26.17	qfq	279,218	10,721,069	-2.16%
2024-03-06	37.58	38.68	37.41	38.35	26.75	qfq	372,610	14,240,229	1.11%
2024-03-05	38.92	39.00	37.92	37.93	26.46	qfq	574,728	22,100,573	-3.56%
2024-03-04	38.83	39.51	37.43	39.33	27.43	qfq	573,599	22,070,175	0.79%
2024-03-01	37.29	39.76	37.29	39.02	27.22	qfq	756,906	29,388,706	4.78%
2024-02-29	35.70	37.88	35.56	37.24	25.98	qfq	464,884	17,203,903	3.30%
2024-02-28	38.92	39.66	36.00	36.05	25.15	qfq	724,276	27,411,532	-7.33%
2024-02-27	38.21	39.13	37.73	38.90	27.13	qfq	656,988	25,329,802	0.26%
2024-02-26	36.95	40.21	36.95	38.80	27.06	qfq	942,582	36,420,295	5.81%
2024-02-23	35.98	36.94	35.38	36.67	25.58	qfq	465,303	16,804,667	1.92%
2024-02-22	35.31	36.40	35.31	35.98	25.10	qfq	302,082	10,878,690	0.31%
2024-02-21	33.57	36.07	33.51	35.87	25.02	qfq	517,676	18,314,119	4.58%
2024-02-20	34.40	34.68	33.86	34.30	23.92	qfq	398,289	13,654,204	-1.44%
2024-02-19	33.92	36.45	33.92	34.80	24.27	qfq	507,326	17,814,953	2.87%
2024-02-08	31.20	34.05	31.11	33.83	23.60	qfq	545,272	17,870,033	8.08%
2024-02-07	31.15	32.87	30.57	31.30	21.83	qfq	682,169	21,679,279	-0.98%
2024-02-06	31.60	33.23	29.47	31.61	22.05	qfq	1,048,135	32,347,969	-1.50%
2024-02-05	35.96	35.96	31.99	32.09	22.38	qfq	760,844	25,911,313	-12.39%
2024-02-02	38.66	38.95	33.83	36.63	25.55	qfq	826,469	30,310,199	-5.10%
2024-02-01	38.00	39.20	37.16	38.60	26.92	qfq	305,371	11,694,473	1.58%
2024-01-31	38.66	39.09	37.76	38.00	26.51	qfq	448,530	17,226,793	-2.56%
2024-01-30	39.70	40.31	38.96	39.00	27.20	qfq	436,413	17,239,698	-3.15%
2024-01-29	40.99	41.08	40.27	40.27	28.09	qfq	255,922	10,390,986	-0.81%
2024-01-26	41.00	41.98	40.10	40.60	28.32	qfq	563,180	23,151,514	-0.47%
2024-01-25	40.38	41.46	40.24	40.79	28.45	qfq	524,295	21,431,068	1.09%
2024-01-24	39.67	40.35	39.00	40.35	28.14	qfq	475,418	18,879,709	2.80%
2024-01-23	39.48	39.93	38.55	39.25	27.38	qfq	391,860	15,364,974	0.64%
2024-01-22	40.01	40.56	38.70	39.00	27.20	qfq	671,289	26,694,268	-3.66%
2024-01-19	41.40	41.65	40.43	40.48	28.24	qfq	494,489	20,186,450	-2.69%
2024-01-18	42.51	42.65	40.37	41.60	29.02	qfq	934,399	38,500,835	-2.53%
2024-01-17	44.00	44.00	42.48	42.68	29.77	qfq	357,016	15,427,311	-2.62%
2024-01-16	44.40	44.44	43.45	43.83	30.57	qfq	371,550	16,278,141	-1.28%
2024-01-15	45.00	45.10	43.75	44.40	30.97	qfq	604,366	26,824,733	-1.05%
2024-01-12	44.40	45.00	44.12	44.87	31.30	qfq	778,187	34,796,980	0.61%
2024-01-11	42.53	44.87	42.22	44.60	31.11	qfq	1,133,088	49,852,214	4.84%
2024-01-10	42.00	42.59	40.76	42.54	29.67	qfq	1,137,201	47,569,919	1.62%
2024-01-09	41.50	42.49	41.33	41.86	29.20	qfq	646,982	27,094,855	0.87%
2024-01-08	42.60	42.99	41.41	41.50	28.95	qfq	840,477	35,171,980	-3.26%
2024-01-05	43.65	44.58	42.35	42.90	29.92	qfq	1,126,258	48,860,427	-1.65%
2024-01-04	42.91	43.94	42.10	43.62	30.43	qfq	969,068	41,974,369	1.68%
2024-01-03	43.35	43.80	42.41	42.90	29.92	qfq	1,280,673	55,079,244	-0.56%
2024-01-02	43.97	45.44	43.03	43.14	30.09	qfq	1,640,736	72,637,533	-1.51%
2023-12-29	41.69	44.09	41.33	43.80	30.55	qfq	1,755,897	75,784,273	4.78%
2023-12-28	41.69	42.23	40.50	41.80	29.16	qfq	987,825	40,942,591	0.26%
2023-12-27	41.22	42.16	40.95	41.69	29.08	qfq	676,127	28,168,721	0.90%
2023-12-26	41.92	41.92	40.92	41.32	28.82	qfq	836,591	34,654,633	-0.72%
2023-12-25	40.95	41.80	40.63	41.62	29.03	qfq	564,868	23,371,763	1.64%
2023-12-22	41.55	41.80	40.52	40.95	28.56	qfq	757,879	31,229,892	-0.63%
2023-12-21	41.18	41.88	40.40	41.21	28.74	qfq	635,257	26,074,459	0.07%
2023-12-20	41.14	42.37	41.02	41.18	28.72	qfq	1,026,586	42,916,668	0.44%
2023-12-19	39.81	41.08	39.23	41.00	28.60	qfq	1,129,004	45,621,115	2.68%
2023-12-18	40.03	40.54	39.65	39.93	27.85	qfq	544,712	21,848,638	-1.16%
2023-12-15	40.82	40.82	39.94	40.40	28.18	qfq	489,178	19,682,105	-0.86%
2023-12-14	40.78	41.32	40.48	40.75	28.42	qfq	755,266	30,849,226	0.34%
2023-12-13	40.49	41.88	39.91	40.61	28.33	qfq	782,500	32,048,549	0.30%
2023-12-12	40.59	40.69	39.98	40.49	28.24	qfq	466,077	18,792,911	-0.37%
2023-12-11	39.56	40.68	38.50	40.64	28.35	qfq	747,907	29,895,802	3.62%
2023-12-08	38.88	40.18	38.70	39.22	27.36	qfq	700,500	27,589,836	0.59%
2023-12-07	38.90	39.30	38.60	38.99	27.20	qfq	354,446	13,824,072	0.59%
2023-12-06	39.38	39.50	38.57	38.76	27.04	qfq	472,243	18,403,649	-0.36%
2023-12-05	40.00	40.00	38.90	38.90	27.13	qfq	587,433	23,103,319	-2.75%
2023-12-04	40.37	41.05	39.91	40.00	27.90	qfq	705,978	28,555,803	-0.92%
2023-12-01	41.40	41.50	39.67	40.37	28.16	qfq	1,116,450	44,981,500	-2.49%
2023-11-30	42.13	42.13	40.70	41.40	28.88	qfq	758,231	31,325,154	-1.33%
2023-11-29	42.22	42.61	41.74	41.96	29.27	qfq	702,901	29,625,778	-0.50%
2023-11-28	42.31	42.50	41.72	42.17	29.41	qfq	873,223	36,798,953	-0.21%
2023-11-27	42.00	42.77	41.59	42.26	29.48	qfq	1,188,630	50,338,790	0.26%
2023-11-24	42.80	43.00	41.54	42.15	29.40	qfq	916,555	38,479,573	-1.75%
2023-11-23	40.85	43.07	40.69	42.90	29.92	qfq	2,073,359	87,262,934	5.87%
2023-11-22	42.10	42.10	40.28	40.52	28.26	qfq	1,530,144	62,654,555	-3.73%
2023-11-21	42.33	42.99	41.77	42.09	29.36	qfq	891,083	37,689,300	-1.34%
2023-11-20	41.80	42.96	41.28	42.66	29.76	qfq	924,157	39,040,633	2.75%
2023-11-17	41.38	41.66	41.15	41.52	28.96	qfq	388,577	16,096,129	0.51%
2023-11-16	42.02	42.39	41.14	41.31	28.81	qfq	674,558	28,074,666	-1.67%
2023-11-15	41.61	42.18	41.18	42.01	29.30	qfq	791,015	32,995,868	0.60%
2023-11-14	41.02	42.28	40.81	41.76	29.13	qfq	1,123,155	46,793,535	2.00%
2023-11-13	40.90	41.15	40.29	40.94	28.56	qfq	678,872	27,672,850	1.09%
2023-11-10	40.50	41.28	40.23	40.50	28.25	qfq	564,062	22,907,342	-0.64%
2023-11-09	41.02	41.26	40.36	40.76	28.43	qfq	596,303	24,283,301	-0.73%
2023-11-08	41.39	41.48	40.60	41.06	28.64	qfq	716,484	29,422,545	-0.53%
2023-11-07	40.75	41.69	40.53	41.28	28.79	qfq	849,387	35,019,648	1.15%
2023-11-06	40.24	40.93	39.98	40.81	28.47	qfq	972,344	39,362,446	2.20%
2023-11-03	38.88	40.46	38.88	39.93	27.85	qfq	769,268	30,632,038	3.71%
2023-11-02	39.49	39.66	38.50	38.50	26.85	qfq	488,309	18,963,772	-1.96%
2023-11-01	39.55	40.20	38.83	39.27	27.39	qfq	704,783	27,874,846	0.05%
2023-10-31	38.56	40.26	38.56	39.25	27.38	qfq	1,179,205	46,524,588	2.19%
2023-10-30	37.67	39.22	37.34	38.41	26.79	qfq	773,639	29,763,249	1.99%
2023-10-27	37.43	38.25	36.92	37.66	26.27	qfq	660,426	24,885,927	0.29%
2023-10-26	37.00	37.77	36.35	37.55	26.19	qfq	796,246	29,392,040	0.40%
2023-10-25	37.91	38.20	37.23	37.40	26.09	qfq	430,870	16,207,639	-0.74%
2023-10-24	37.77	38.22	36.60	37.68	26.28	qfq	589,682	22,151,631	2.39%
2023-10-23	37.80	37.80	36.56	36.80	25.67	qfq	601,423	22,279,163	-3.00%
2023-10-20	38.80	39.32	37.90	37.94	26.46	qfq	625,877	23,994,683	-2.22%
2023-10-19	38.90	39.67	38.38	38.80	27.06	qfq	734,087	28,691,677	-0.51%
2023-10-18	39.19	39.35	37.68	39.00	27.20	qfq	1,462,361	56,451,337	-0.46%
2023-10-17	39.77	39.79	38.80	39.18	27.33	qfq	510,223	19,992,583	-1.16%
2023-10-16	40.10	40.21	39.35	39.64	27.65	qfq	465,114	18,502,780	-0.65%
2023-10-13	40.59	40.87	39.87	39.90	27.83	qfq	384,945	15,505,506	-2.44%
2023-10-12	41.69	41.69	40.11	40.90	28.53	qfq	731,198	29,692,503	-1.14%
2023-10-11	41.70	41.70	40.88	41.37	28.86	qfq	602,479	24,850,760	-0.86%
2023-10-10	41.55	42.53	41.32	41.73	29.11	qfq	577,706	24,184,515	0.55%
2023-10-09	41.87	41.98	40.80	41.50	28.95	qfq	439,627	18,135,511	-0.62%
2023-09-28	41.20	42.10	41.02	41.76	29.13	qfq	609,616	25,380,347	1.24%
2023-09-27	41.98	41.98	41.09	41.25	28.77	qfq	475,518	19,713,401	-1.48%
2023-09-26	41.63	42.28	41.15	41.87	29.21	qfq	624,587	26,147,521	1.14%
2023-09-25	41.52	41.56	40.52	41.40	28.88	qfq	723,257	29,737,476	0.24%
2023-09-22	38.90	41.33	38.57	41.30	28.81	qfq	1,177,662	47,474,377	6.20%
2023-09-21	39.48	39.52	38.59	38.89	27.13	qfq	465,421	18,144,735	-1.24%
2023-09-20	40.25	40.48	39.19	39.38	27.47	qfq	744,807	29,593,203	-2.16%
2023-09-19	40.47	40.99	39.68	40.25	28.08	qfq	686,325	27,650,544	-0.47%
2023-09-18	40.31	41.20	40.15	40.44	28.21	qfq	470,988	19,070,847	-1.08%
2023-09-15	40.81	41.67	40.23	40.88	28.51	qfq	527,153	21,591,500	-0.37%
2023-09-14	41.40	41.40	40.58	41.03	28.62	qfq	408,247	16,713,409	-0.41%
2023-09-13	42.17	42.23	40.86	41.20	28.74	qfq	765,739	31,688,217	-2.83%
2023-09-12	42.07	42.67	41.70	42.40	29.57	qfq	628,923	26,533,725	-0.09%
2023-09-11	42.69	42.69	41.72	42.44	29.60	qfq	829,783	35,053,789	-0.31%
2023-09-08	41.55	42.95	41.41	42.57	29.69	qfq	1,140,552	48,193,595	2.45%
2023-09-07	42.70	42.70	41.41	41.55	28.98	qfq	734,077	30,670,817	-2.67%
2023-09-06	41.80	42.91	41.50	42.69	29.78	qfq	938,012	39,743,521	2.13%
2023-09-05	42.10	42.80	41.40	41.80	29.16	qfq	895,263	37,618,692	-1.14%
2023-09-04	43.48	43.48	41.13	42.28	29.49	qfq	1,384,043	57,899,927	-1.56%
2023-09-01	43.28	43.65	42.24	42.95	29.96	qfq	1,101,496	47,174,036	-1.26%
2023-08-31	43.94	44.38	43.11	43.50	30.34	qfq	888,648	38,842,878	-1.36%
2023-08-30	43.80	44.30	43.06	44.10	30.76	qfq	1,777,420	77,755,013	1.01%
2023-08-29	39.00	44.79	39.00	43.66	30.45	qfq	3,004,507	128,198,146	11.66%
2023-08-28	41.66	41.68	39.10	39.10	27.27	qfq	1,326,357	52,903,145	2.09%
2023-08-25	39.95	39.95	37.75	38.30	26.71	qfq	1,589,849	61,035,700	-3.72%
2023-08-24	37.38	40.23	37.30	39.78	27.75	qfq	1,926,082	75,514,973	3.30%
2023-08-23	38.82	39.26	38.38	38.51	26.86	qfq	683,583	26,524,011	-1.79%
2023-08-22	38.79	39.26	38.00	39.21	27.35	qfq	657,313	25,347,587	1.55%
2023-08-21	39.00	39.40	38.20	38.61	26.93	qfq	645,610	25,017,988	-1.98%
2023-08-18	38.27	39.88	38.05	39.39	27.48	qfq	1,447,077	56,811,053	2.93%
2023-08-17	36.40	38.89	36.40	38.27	26.69	qfq	1,174,914	44,787,288	3.88%
2023-08-16	37.00	37.53	36.83	36.84	25.70	qfq	534,887	19,851,703	-1.50%
2023-08-15	38.16	38.69	37.02	37.40	26.09	qfq	562,013	21,196,805	-1.97%
2023-08-14	38.09	38.31	37.40	38.15	26.61	qfq	464,299	17,568,640	-0.13%
2023-08-11	38.80	38.98	37.84	38.20	26.65	qfq	476,983	18,315,283	-1.55%
2023-08-10	38.65	39.35	38.36	38.80	27.06	qfq	536,402	20,787,183	0.15%
2023-08-09	39.44	39.60	38.55	38.74	27.02	qfq	696,097	27,123,748	-2.27%
2023-08-08	39.98	41.20	39.40	39.64	27.65	qfq	1,153,208	46,502,555	-0.48%
2023-08-07	39.66	40.35	39.51	39.83	27.78	qfq	402,399	16,041,864	-0.38%
2023-08-04	39.80	40.25	39.20	39.98	27.89	qfq	528,933	20,998,728	0.55%
2023-08-03	39.39	40.11	38.75	39.76	27.73	qfq	798,390	31,358,219	0.66%
2023-08-02	39.98	40.31	39.18	39.50	27.55	qfq	1,093,080	43,292,985	-1.42%
2023-08-01	39.85	40.19	39.23	40.07	27.95	qfq	645,029	25,561,437	0.96%
2023-07-31	40.52	41.15	39.68	39.69	27.68	qfq	1,171,521	46,993,405	-2.55%
2023-07-28	41.71	42.08	40.35	40.73	28.41	qfq	1,305,280	53,495,179	-2.95%
2023-07-27	41.98	42.96	41.72	41.97	29.27	qfq	728,069	30,643,729	-0.21%
2023-07-26	41.80	43.56	41.70	42.06	29.34	qfq	1,418,670	60,462,494	0.02%
2023-07-25	40.20	42.43	39.80	42.05	29.33	qfq	1,635,567	67,814,872	5.39%
2023-07-24	39.66	40.28	39.11	39.90	27.83	qfq	619,596	24,587,651	0.10%
2023-07-21	40.36	40.67	39.50	39.86	27.80	qfq	771,555	30,854,837	-1.80%
2023-07-20	41.83	41.88	40.34	40.59	28.31	qfq	879,791	36,038,866	-2.07%
2023-07-19	41.47	41.93	40.83	41.45	28.91	qfq	777,793	32,204,996	0.24%
2023-07-18	41.35	42.50	40.86	41.35	28.84	qfq	892,249	37,279,164	0.27%