SECURITY DETAIL · RAW DATA

中际联合605305.SH

ASSECNYSTOCK

最近收盘价37.252026-07-17

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）4,511,651

成交额（元）170,364,195

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 6 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-26	2026-06-02	cash_dividend	0.38	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-16	2025-09-23	cash_dividend	0.37	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-29	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-29	cash_dividend	0.28	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-29	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2023-09-20	2023-09-27	cash_dividend	0.13	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	38.30	38.95	37.05	37.25	37.25	qfq	4,511,651	170,364,195	-2.74%
2026-07-16	39.48	39.48	38.03	38.30	38.30	qfq	3,340,090	129,170,197	-2.30%
2026-07-15	40.55	40.55	38.88	39.20	39.20	qfq	5,072,547	200,499,696	-2.49%
2026-07-14	39.89	40.50	38.54	40.20	40.20	qfq	5,678,000	225,040,800	2.03%
2026-07-13	42.20	44.00	39.20	39.40	39.40	qfq	8,253,061	340,337,784	-7.58%
2026-07-10	44.01	45.50	42.55	42.63	42.63	qfq	7,199,625	315,708,621	-3.99%
2026-07-09	44.48	44.86	42.97	44.40	44.40	qfq	4,799,034	210,390,693	-0.02%
2026-07-08	46.14	46.39	43.85	44.41	44.41	qfq	7,002,843	312,717,115	-3.73%
2026-07-07	47.60	48.51	45.35	46.13	46.13	qfq	8,538,138	399,953,772	-2.66%
2026-07-06	45.53	48.43	44.80	47.39	47.39	qfq	13,535,145	631,091,266	3.07%
2026-07-03	43.01	45.98	43.01	45.98	45.98	qfq	10,091,258	453,705,579	10.00%
2026-07-02	41.80	42.76	41.42	41.80	41.80	qfq	4,246,625	178,169,483	-1.02%
2026-07-01	42.26	43.19	41.26	42.23	42.23	qfq	4,730,640	199,258,665	0.74%
2026-06-30	39.68	42.75	39.68	41.92	41.92	qfq	5,551,153	231,462,105	4.80%
2026-06-29	40.74	40.96	38.93	40.00	40.00	qfq	4,994,100	198,730,232	-2.20%
2026-06-26	42.49	43.06	40.80	40.90	40.90	qfq	4,747,137	198,696,908	-3.76%
2026-06-25	43.52	44.16	42.50	42.50	42.50	qfq	6,239,760	270,263,583	-2.41%
2026-06-24	42.84	43.90	41.70	43.55	43.55	qfq	8,574,238	368,328,890	1.66%
2026-06-23	40.43	42.96	39.67	42.84	42.84	qfq	13,363,096	558,285,032	5.96%
2026-06-22	36.49	40.43	35.10	40.43	40.43	qfq	10,233,426	384,515,701	10.01%
2026-06-18	37.49	37.49	36.50	36.75	36.75	qfq	3,030,083	111,822,298	-0.89%
2026-06-17	37.87	37.99	37.01	37.08	37.08	qfq	3,891,215	145,469,952	-2.60%
2026-06-16	38.68	38.75	37.87	38.07	38.07	qfq	4,340,806	165,876,817	-1.75%
2026-06-15	37.50	38.75	37.41	38.75	38.75	qfq	5,158,968	196,238,669	4.33%
2026-06-12	36.50	38.66	36.36	37.14	37.14	qfq	4,083,061	152,188,160	2.60%
2026-06-11	36.62	36.91	36.00	36.20	36.20	qfq	2,734,033	99,165,390	-2.16%
2026-06-10	37.63	37.90	36.42	37.00	37.00	qfq	3,859,255	142,323,078	-2.40%
2026-06-09	38.20	39.20	37.41	37.91	37.91	qfq	3,425,200	130,264,636	0.48%
2026-06-08	37.75	38.88	37.11	37.73	37.73	qfq	4,663,605	176,718,042	-2.56%
2026-06-05	39.10	39.37	38.31	38.72	38.72	qfq	3,244,198	125,865,382	-0.82%
2026-06-04	39.40	39.63	38.28	39.04	39.04	qfq	4,638,418	180,344,964	-1.41%
2026-06-03	40.04	40.50	39.13	39.60	39.60	qfq	5,874,192	233,833,792	-1.74%
2026-06-02	40.67	41.55	39.73	40.30	40.30	qfq	4,816,722	194,114,519	-1.52%
2026-06-01	41.99	42.76	40.68	40.92	40.54	qfq	5,802,974	241,166,186	-0.70%
2026-05-29	40.55	43.30	40.55	41.21	40.83	qfq	9,263,300	390,076,485	2.31%
2026-05-28	40.01	40.29	39.21	40.28	39.91	qfq	2,952,560	117,386,430	0.70%
2026-05-27	40.90	41.10	39.66	40.00	39.63	qfq	3,663,194	147,241,028	-2.32%
2026-05-26	41.30	41.30	40.20	40.95	40.57	qfq	3,787,383	153,835,976	-0.99%
2026-05-25	41.79	42.40	41.07	41.36	40.98	qfq	4,598,413	191,918,194	-0.22%
2026-05-22	41.20	41.99	40.63	41.45	41.07	qfq	4,094,300	168,958,009	0.85%
2026-05-21	43.00	43.48	40.88	41.10	40.72	qfq	5,734,450	242,139,013	-4.77%
2026-05-20	43.22	43.22	41.66	43.16	42.76	qfq	4,639,580	197,039,988	-0.39%
2026-05-19	42.89	43.75	42.53	43.33	42.93	qfq	3,951,320	170,126,669	1.05%
2026-05-18	43.13	43.63	42.50	42.88	42.48	qfq	4,822,589	206,826,474	-1.72%
2026-05-15	44.57	45.09	43.31	43.63	43.22	qfq	5,700,038	250,034,162	-2.11%
2026-05-14	45.30	47.05	44.56	44.57	44.16	qfq	7,646,528	350,273,261	-1.50%
2026-05-13	44.60	45.86	44.60	45.25	44.83	qfq	5,518,700	249,486,921	1.03%
2026-05-12	46.10	46.26	44.05	44.79	44.37	qfq	7,299,809	326,766,165	-2.63%
2026-05-11	46.15	46.56	45.60	46.00	45.57	qfq	5,541,360	254,531,744	0.07%
2026-05-08	47.81	48.12	45.95	45.97	45.54	qfq	7,968,320	370,987,991	-4.73%
2026-05-07	47.25	48.80	46.80	48.25	47.80	qfq	8,547,711	411,153,479	2.09%
2026-05-06	47.12	47.39	45.46	47.26	46.82	qfq	9,786,184	455,017,177	-1.13%
2026-04-30	47.75	48.20	47.32	47.80	47.36	qfq	4,842,338	230,830,526	-1.24%
2026-04-29	47.75	48.80	47.30	48.40	47.95	qfq	7,960,889	383,972,214	0.50%
2026-04-28	46.90	48.90	46.61	48.16	47.71	qfq	14,483,708	692,050,307	5.96%
2026-04-27	45.99	46.35	44.88	45.45	45.03	qfq	5,114,020	232,376,100	-1.05%
2026-04-24	46.20	47.15	45.40	45.93	45.50	qfq	6,315,763	292,397,395	-0.63%
2026-04-23	46.74	47.25	45.70	46.22	45.79	qfq	5,589,189	258,607,814	-1.66%
2026-04-22	46.50	47.24	46.03	47.00	46.56	qfq	7,464,029	349,171,391	0.11%
2026-04-21	45.60	47.80	45.10	46.95	46.51	qfq	11,405,330	534,342,102	3.07%
2026-04-20	44.00	46.14	43.07	45.55	45.13	qfq	9,907,454	445,296,173	3.01%
2026-04-17	43.30	44.64	43.26	44.22	43.81	qfq	9,749,259	430,493,532	2.57%
2026-04-16	42.75	43.48	42.42	43.11	42.71	qfq	6,785,548	291,808,334	1.32%
2026-04-15	44.95	44.95	42.38	42.55	42.15	qfq	14,265,823	612,808,153	-5.34%
2026-04-14	45.90	45.90	44.51	44.95	44.53	qfq	7,833,823	351,542,970	-1.14%
2026-04-13	42.87	46.10	42.78	45.47	45.05	qfq	13,430,207	607,109,397	5.23%
2026-04-10	42.99	44.24	42.65	43.21	42.81	qfq	8,741,658	379,828,428	1.84%
2026-04-09	42.69	43.93	42.37	42.43	42.04	qfq	12,993,279	558,761,653	-0.77%
2026-04-08	39.67	42.76	39.50	42.76	42.36	qfq	10,653,447	443,149,035	10.01%
2026-04-07	38.98	39.64	38.51	38.87	38.51	qfq	3,304,315	128,830,282	-0.08%
2026-04-03	40.05	40.28	38.80	38.90	38.54	qfq	4,585,601	180,031,046	-3.38%
2026-04-02	40.05	41.28	39.50	40.26	39.89	qfq	5,358,421	215,998,503	0.27%
2026-04-01	41.80	41.83	40.00	40.15	39.78	qfq	7,580,538	307,605,670	-1.91%
2026-03-31	41.94	42.14	40.67	40.93	40.55	qfq	6,222,590	257,131,613	-2.36%
2026-03-30	41.74	43.48	41.00	41.92	41.53	qfq	7,793,767	326,800,875	-0.19%
2026-03-27	39.51	42.69	38.99	42.00	41.61	qfq	10,168,711	419,923,663	5.34%
2026-03-26	41.08	41.35	39.80	39.87	39.50	qfq	5,812,235	234,999,570	-3.39%
2026-03-25	39.93	42.59	39.88	41.27	40.89	qfq	9,521,620	393,366,682	4.59%
2026-03-24	39.88	40.00	38.53	39.46	39.09	qfq	6,056,204	237,402,040	1.94%
2026-03-23	39.53	40.75	38.40	38.71	38.35	qfq	8,731,684	343,521,796	-3.78%
2026-03-20	40.88	41.67	39.75	40.23	39.86	qfq	8,190,523	332,990,085	-1.59%
2026-03-19	41.25	42.05	40.70	40.88	40.50	qfq	7,564,241	312,898,578	-2.01%
2026-03-18	42.45	43.29	40.96	41.72	41.33	qfq	9,983,853	416,160,734	-1.72%
2026-03-17	43.73	44.59	42.39	42.45	42.06	qfq	9,809,079	426,986,315	-2.84%
2026-03-16	43.69	44.68	43.02	43.69	43.28	qfq	12,340,132	538,830,142	-1.00%
2026-03-13	43.20	44.44	42.06	44.13	43.72	qfq	23,257,748	1,013,044,565	3.64%
2026-03-12	39.11	42.58	38.30	42.58	42.18	qfq	17,844,922	729,044,762	10.00%
2026-03-11	38.55	39.08	38.41	38.71	38.35	qfq	4,477,887	173,169,333	0.81%
2026-03-10	38.31	38.41	37.74	38.40	38.04	qfq	3,436,843	131,130,414	2.13%
2026-03-09	37.48	37.81	36.45	37.60	37.25	qfq	4,858,737	179,932,509	-1.18%
2026-03-06	37.59	38.30	37.28	38.05	37.70	qfq	4,212,268	159,611,978	1.20%
2026-03-05	37.31	37.80	37.11	37.60	37.25	qfq	4,410,451	165,189,130	2.15%
2026-03-04	36.87	37.55	36.64	36.81	36.47	qfq	5,611,839	207,571,210	-1.55%
2026-03-03	39.16	39.78	37.37	37.39	37.04	qfq	8,121,394	310,677,889	-4.13%
2026-03-02	40.10	40.50	38.99	39.00	38.64	qfq	7,774,832	308,211,698	-3.54%
2026-02-27	41.13	41.13	40.16	40.43	40.05	qfq	5,308,040	214,638,823	-1.68%
2026-02-26	40.15	41.18	40.00	41.12	40.74	qfq	6,277,144	256,276,347	2.44%
2026-02-25	40.17	40.36	40.01	40.14	39.77	qfq	4,186,192	167,971,520	-0.10%
2026-02-24	39.55	40.37	39.50	40.18	39.81	qfq	5,096,353	204,029,236	2.03%
2026-02-13	39.88	40.05	39.33	39.38	39.01	qfq	4,173,933	165,561,308	-1.30%
2026-02-12	39.65	40.19	39.51	39.90	39.53	qfq	4,532,764	180,843,754	0.66%
2026-02-11	39.47	40.20	39.47	39.64	39.27	qfq	4,651,858	185,063,162	0.43%
2026-02-10	39.49	39.70	39.20	39.47	39.10	qfq	4,532,551	178,771,833	-0.28%
2026-02-09	38.97	39.63	38.52	39.58	39.21	qfq	7,273,922	284,833,442	1.36%
2026-02-06	39.00	39.65	38.89	39.05	38.69	qfq	6,105,998	239,788,653	-0.86%
2026-02-05	40.67	40.86	39.11	39.39	39.02	qfq	6,465,070	256,137,158	-2.50%
2026-02-04	40.94	41.23	39.90	40.40	40.02	qfq	7,071,072	285,926,378	-1.32%
2026-02-03	41.41	41.44	40.21	40.94	40.56	qfq	7,930,249	322,527,180	0.61%
2026-02-02	42.76	43.08	40.61	40.69	40.31	qfq	9,287,017	387,374,788	-5.35%
2026-01-30	43.45	43.81	42.01	42.99	42.59	qfq	11,127,945	476,495,797	-2.32%
2026-01-29	45.10	45.56	43.92	44.01	43.60	qfq	6,028,912	269,197,102	-2.50%
2026-01-28	46.20	46.27	44.38	45.14	44.72	qfq	8,364,058	375,852,307	-2.12%
2026-01-27	46.75	47.20	45.52	46.12	45.69	qfq	7,886,715	363,697,288	-1.39%
2026-01-26	49.75	49.75	46.70	46.77	46.34	qfq	8,993,073	428,034,455	-5.91%
2026-01-23	47.83	49.77	47.83	49.71	49.25	qfq	6,920,687	338,954,334	4.45%
2026-01-22	48.75	49.23	47.40	47.59	47.15	qfq	4,717,202	226,192,245	-2.36%
2026-01-21	47.42	49.15	47.11	48.74	48.29	qfq	4,571,556	220,763,697	2.22%
2026-01-20	48.90	49.17	47.48	47.68	47.24	qfq	5,606,504	268,834,153	-2.23%
2026-01-19	47.55	49.60	47.50	48.77	48.32	qfq	7,073,010	344,755,524	1.65%
2026-01-16	47.88	48.36	46.70	47.98	47.53	qfq	8,045,715	381,354,865	2.00%
2026-01-15	45.52	47.79	45.41	47.04	46.60	qfq	7,783,493	365,770,487	2.48%
2026-01-14	44.90	46.00	44.45	45.90	45.47	qfq	8,254,487	373,754,929	2.48%
2026-01-13	44.66	45.80	44.44	44.79	44.37	qfq	6,418,065	289,271,238	0.00%
2026-01-12	44.53	46.11	44.53	44.79	44.37	qfq	8,190,779	370,904,244	0.45%
2026-01-09	43.97	44.66	43.81	44.59	44.18	qfq	4,470,072	198,279,372	1.71%
2026-01-08	43.56	44.38	43.51	43.84	43.43	qfq	4,771,970	209,951,186	-0.07%
2026-01-07	43.80	44.58	43.30	43.87	43.46	qfq	4,839,898	212,757,503	0.05%
2026-01-06	43.39	44.09	42.72	43.85	43.44	qfq	5,654,876	245,271,747	1.22%
2026-01-05	41.90	43.60	41.86	43.32	42.92	qfq	6,605,552	285,027,600	3.98%
2025-12-31	42.20	42.35	41.64	41.66	41.27	qfq	3,948,207	165,557,648	-1.79%
2025-12-30	41.75	43.27	41.72	42.42	42.03	qfq	4,212,586	179,654,657	1.00%
2025-12-29	42.52	43.00	41.88	42.00	41.61	qfq	4,205,244	178,679,715	-0.97%
2025-12-26	42.69	43.07	42.15	42.41	42.02	qfq	3,790,797	161,588,419	-0.80%
2025-12-25	43.09	43.21	42.58	42.75	42.35	qfq	3,619,346	154,981,431	-0.79%
2025-12-24	42.10	43.20	41.41	43.09	42.69	qfq	5,039,133	214,952,802	2.33%
2025-12-23	41.62	42.44	41.12	42.11	41.72	qfq	5,162,504	215,855,145	0.74%
2025-12-22	41.57	41.81	41.01	41.80	41.41	qfq	4,895,524	202,731,191	0.67%
2025-12-19	41.35	41.90	41.21	41.52	41.13	qfq	2,476,428	102,816,730	0.46%
2025-12-18	41.49	41.78	40.96	41.33	40.95	qfq	2,773,800	114,742,600	-0.84%
2025-12-17	40.72	41.76	40.60	41.68	41.29	qfq	4,296,737	177,104,760	2.71%
2025-12-16	41.88	41.98	40.01	40.58	40.20	qfq	5,814,573	236,547,796	-3.47%
2025-12-15	41.68	42.68	41.46	42.04	41.65	qfq	4,247,544	178,767,014	0.57%
2025-12-12	41.30	42.27	41.18	41.80	41.41	qfq	5,117,438	214,220,616	1.38%
2025-12-11	41.87	42.37	41.18	41.23	40.85	qfq	5,154,461	214,943,780	-1.10%
2025-12-10	41.74	42.17	41.25	41.69	41.30	qfq	4,108,715	170,694,046	-0.48%
2025-12-09	42.10	43.10	41.71	41.89	41.50	qfq	4,582,506	193,940,583	-1.27%
2025-12-08	43.45	43.80	41.77	42.43	42.04	qfq	6,072,363	257,522,360	-1.21%
2025-12-05	41.66	43.42	41.40	42.95	42.55	qfq	7,957,854	338,809,398	2.82%
2025-12-04	41.23	41.79	40.72	41.77	41.38	qfq	5,717,901	235,965,943	1.14%
2025-12-03	40.96	42.10	40.80	41.30	40.92	qfq	6,507,190	269,977,605	1.28%
2025-12-02	41.50	41.59	40.67	40.78	40.40	qfq	3,682,162	151,101,664	-1.40%
2025-12-01	41.38	42.15	41.13	41.36	40.98	qfq	5,236,600	217,338,669	0.27%
2025-11-28	40.50	41.80	40.22	41.25	40.87	qfq	5,208,659	214,137,450	1.85%
2025-11-27	41.29	41.98	40.50	40.50	40.12	qfq	4,087,018	168,337,307	-0.88%
2025-11-26	40.60	41.37	40.20	40.86	40.48	qfq	3,911,991	160,138,944	0.52%
2025-11-25	40.49	41.55	40.39	40.65	40.27	qfq	5,211,700	214,012,077	0.67%
2025-11-24	39.50	40.93	39.50	40.38	40.01	qfq	6,898,373	276,818,635	-1.39%
2025-11-21	41.00	41.85	40.17	40.95	40.57	qfq	7,593,974	310,779,363	-1.25%
2025-11-20	41.59	42.77	41.36	41.47	41.08	qfq	4,824,345	202,387,360	0.34%
2025-11-19	42.02	42.41	41.15	41.33	40.95	qfq	4,968,339	206,784,740	-1.83%
2025-11-18	42.66	42.99	41.94	42.10	41.71	qfq	5,453,082	231,056,887	-1.84%
2025-11-17	43.49	43.89	42.60	42.89	42.49	qfq	6,678,505	287,178,422	-2.41%
2025-11-14	43.56	44.65	43.42	43.95	43.54	qfq	5,465,309	240,986,390	-0.11%
2025-11-13	44.00	44.65	43.41	44.00	43.59	qfq	6,367,960	280,952,155	-0.05%
2025-11-12	45.25	45.25	43.69	44.02	43.61	qfq	8,750,451	387,288,044	-2.89%
2025-11-11	46.53	46.82	45.21	45.33	44.91	qfq	10,197,639	465,578,006	-2.50%
2025-11-10	48.58	48.85	45.75	46.49	46.06	qfq	13,187,504	618,318,596	-3.67%
2025-11-07	47.12	49.15	46.53	48.26	47.81	qfq	12,049,086	580,949,022	2.31%
2025-11-06	47.08	48.17	46.48	47.17	46.73	qfq	11,729,149	553,680,420	0.11%
2025-11-05	45.30	47.52	44.45	47.12	46.68	qfq	14,244,287	658,086,315	2.79%
2025-11-04	45.00	47.15	44.95	45.84	45.41	qfq	14,087,604	650,048,042	2.12%
2025-11-03	45.90	46.18	44.03	44.89	44.47	qfq	16,258,535	729,553,152	0.38%
2025-10-31	44.53	45.55	43.55	44.72	44.30	qfq	24,305,269	1,080,568,501	1.06%
2025-10-30	43.72	44.25	42.91	44.25	43.84	qfq	13,812,425	607,625,370	9.99%
2025-10-29	39.12	40.56	38.30	40.23	39.86	qfq	10,002,382	398,180,855	1.95%
2025-10-28	38.91	39.98	38.34	39.46	39.09	qfq	8,455,980	331,166,084	2.02%
2025-10-27	38.70	40.20	38.00	38.68	38.32	qfq	11,229,312	436,585,090	-1.45%
2025-10-24	38.45	39.88	38.10	39.25	38.89	qfq	8,620,231	337,264,054	3.37%
2025-10-23	38.00	38.42	37.10	37.97	37.62	qfq	5,799,224	218,274,436	-0.71%
2025-10-22	37.00	38.58	36.70	38.24	37.88	qfq	8,903,792	338,356,679	3.46%
2025-10-21	36.68	37.28	36.30	36.96	36.62	qfq	4,904,927	180,929,513	2.13%
2025-10-20	36.39	36.81	35.93	36.19	35.85	qfq	5,904,679	214,265,860	1.80%
2025-10-17	38.28	38.30	35.50	35.55	35.22	qfq	10,534,249	384,357,604	-7.13%
2025-10-16	39.10	39.59	38.11	38.28	37.92	qfq	5,986,828	231,926,382	-2.57%
2025-10-15	38.21	39.31	37.62	39.29	38.93	qfq	9,269,186	357,719,825	1.26%
2025-10-14	40.10	42.31	38.68	38.80	38.44	qfq	13,740,327	554,022,882	-2.51%
2025-10-13	40.08	41.04	38.68	39.80	39.43	qfq	17,029,451	674,072,855	-6.81%
2025-10-10	41.90	43.49	41.66	42.71	42.31	qfq	12,953,138	552,937,728	1.81%
2025-10-09	41.99	43.13	40.90	41.95	41.56	qfq	14,077,208	589,382,582	1.01%
2025-09-30	41.63	42.50	41.11	41.53	41.14	qfq	7,729,000	321,996,788	0.02%
2025-09-29	41.98	42.88	41.10	41.52	41.13	qfq	10,357,009	431,822,267	-0.62%
2025-09-26	40.80	43.19	40.52	41.78	41.39	qfq	13,464,609	568,464,468	2.03%
2025-09-25	40.35	42.00	40.28	40.95	40.57	qfq	8,767,616	362,083,184	1.11%
2025-09-24	38.97	40.80	38.90	40.50	40.12	qfq	8,328,761	333,756,547	2.69%
2025-09-23	39.75	40.34	38.12	39.44	39.07	qfq	8,452,820	329,957,975	-1.57%
2025-09-22	40.40	40.82	39.58	40.07	39.33	qfq	8,270,583	331,025,895	-0.27%
2025-09-19	41.74	41.74	39.82	40.18	39.44	qfq	19,612,455	799,399,961	-3.85%
2025-09-18	38.35	42.10	38.11	41.79	41.02	qfq	27,179,120	1,122,201,960	9.20%
2025-09-17	37.55	38.50	37.40	38.27	37.56	qfq	7,168,656	273,079,064	1.97%
2025-09-16	37.88	37.95	37.23	37.53	36.84	qfq	5,617,080	211,066,549	0.05%
2025-09-15	38.30	38.30	37.20	37.51	36.82	qfq	7,221,206	271,938,408	-2.11%
2025-09-12	39.67	39.67	38.20	38.32	37.61	qfq	7,173,821	276,594,204	-2.44%
2025-09-11	38.89	39.68	38.50	39.28	38.56	qfq	7,244,744	282,579,814	1.05%
2025-09-10	39.18	39.80	38.36	38.87	38.15	qfq	6,625,792	257,905,371	-1.47%
2025-09-09	40.10	41.00	39.29	39.45	38.72	qfq	10,130,207	404,297,208	-1.62%
2025-09-08	39.09	40.66	38.80	40.10	39.36	qfq	14,408,521	573,958,565	3.62%
2025-09-05	36.79	39.18	36.65	38.70	37.99	qfq	14,892,020	570,422,687	5.33%
2025-09-04	36.31	37.38	36.13	36.74	36.06	qfq	6,751,038	247,712,980	0.44%
2025-09-03	36.96	37.04	36.07	36.58	35.91	qfq	5,560,532	203,745,642	-0.33%
2025-09-02	37.80	38.12	36.34	36.70	36.02	qfq	7,751,610	286,292,009	-1.77%
2025-09-01	36.61	37.68	36.61	37.36	36.67	qfq	9,872,042	368,208,802	1.38%
2025-08-29	36.75	37.29	36.65	36.85	36.17	qfq	6,447,899	238,256,280	0.33%
2025-08-28	37.10	37.38	35.81	36.73	36.05	qfq	11,815,090	430,900,711	-1.00%
2025-08-27	37.70	38.30	37.10	37.10	36.42	qfq	11,336,607	426,959,227	-1.59%
2025-08-26	39.00	39.25	37.54	37.70	37.01	qfq	17,078,483	654,021,850	-3.73%
2025-08-25	39.28	40.62	38.81	39.16	38.44	qfq	16,254,313	641,424,997	1.24%
2025-08-22	39.07	40.30	38.45	38.68	37.97	qfq	11,243,764	439,366,018	-0.82%
2025-08-21	38.99	39.53	38.45	39.00	38.28	qfq	7,997,782	311,229,093	-0.84%
2025-08-20	39.63	39.90	38.48	39.33	38.60	qfq	9,943,091	387,839,067	-1.63%
2025-08-19	39.93	40.49	39.55	39.98	39.24	qfq	7,929,435	316,833,845	0.18%
2025-08-18	40.79	40.85	39.67	39.91	39.17	qfq	12,161,956	488,842,303	-2.06%
2025-08-15	38.47	41.26	38.14	40.75	40.00	qfq	13,254,987	534,831,533	6.84%
2025-08-14	39.10	39.17	37.97	38.14	37.44	qfq	7,282,572	280,302,714	-1.98%
2025-08-13	39.18	39.39	38.30	38.91	38.19	qfq	8,104,125	314,714,200	-0.56%
2025-08-12	38.60	39.22	38.20	39.13	38.41	qfq	6,826,161	264,768,782	1.53%
2025-08-11	39.14	39.85	38.40	38.54	37.83	qfq	9,746,807	380,321,241	-0.70%
2025-08-08	36.95	38.95	36.85	38.81	38.09	qfq	10,546,442	402,996,117	4.89%
2025-08-07	37.19	37.77	36.82	37.00	36.32	qfq	6,609,129	246,308,916	-0.91%
2025-08-06	38.17	38.50	37.18	37.34	36.65	qfq	7,774,579	292,780,901	-1.99%
2025-08-05	37.84	38.15	37.32	38.10	37.40	qfq	7,414,681	279,790,914	0.32%
2025-08-04	38.27	39.69	37.61	37.98	37.28	qfq	15,683,672	603,144,856	-0.05%
2025-08-01	35.70	38.78	35.70	38.00	37.30	qfq	16,510,239	620,760,941	6.29%
2025-07-31	36.51	36.99	35.50	35.75	35.09	qfq	8,929,877	323,433,901	-1.84%
2025-07-30	36.53	36.88	36.11	36.42	35.75	qfq	7,392,121	269,495,518	-0.27%
2025-07-29	36.79	37.23	36.23	36.52	35.85	qfq	7,802,041	286,827,714	-1.11%
2025-07-28	37.61	37.83	36.69	36.93	36.25	qfq	7,294,249	269,689,335	-1.10%
2025-07-25	37.08	37.49	36.39	37.34	36.65	qfq	8,855,948	328,702,517	1.27%
2025-07-24	37.07	37.28	36.46	36.87	36.19	qfq	7,589,406	279,163,656	-0.54%
2025-07-23	36.32	37.45	35.58	37.07	36.39	qfq	12,290,740	451,885,345	1.39%
2025-07-22	37.28	38.28	36.40	36.56	35.89	qfq	13,757,696	511,680,592	-0.87%
2025-07-21	37.60	37.97	36.36	36.88	36.20	qfq	12,565,304	463,491,205	-1.47%
2025-07-18	37.71	38.13	37.02	37.43	36.74	qfq	15,196,372	570,522,080	-0.74%
2025-07-17	36.25	38.14	35.43	37.71	37.01	qfq	26,671,700	979,077,427	3.97%
2025-07-16	34.90	37.25	34.73	36.27	35.60	qfq	36,302,926	1,324,063,697	7.12%
2025-07-15	33.86	33.86	33.55	33.86	33.24	qfq	10,718,505	362,903,101	10.01%
2025-07-14	29.74	30.95	29.59	30.78	30.21	qfq	8,598,831	260,102,529	3.15%
2025-07-11	28.83	30.28	28.80	29.84	29.29	qfq	8,142,381	241,984,936	3.43%
2025-07-10	28.70	29.34	28.70	28.85	28.32	qfq	3,902,665	112,975,947	0.17%
2025-07-09	28.58	29.44	28.38	28.80	28.27	qfq	7,461,873	216,096,271	1.77%
2025-07-08	27.98	28.37	27.74	28.30	27.78	qfq	4,065,078	114,252,318	1.14%
2025-07-07	28.25	28.25	27.59	27.98	27.46	qfq	4,212,486	117,111,982	-0.82%
2025-07-04	29.05	29.35	28.10	28.21	27.69	qfq	5,352,031	153,150,474	-3.16%
2025-07-03	28.69	29.32	28.55	29.13	28.59	qfq	6,258,005	181,523,660	1.01%
2025-07-02	28.19	29.45	27.86	28.84	28.31	qfq	12,673,923	365,199,593	3.52%
2025-07-01	27.70	27.88	27.43	27.86	27.35	qfq	3,697,771	102,446,947	0.29%
2025-06-30	27.76	28.20	27.54	27.78	27.27	qfq	4,034,920	111,915,026	0.25%
2025-06-27	27.51	27.89	27.24	27.71	27.20	qfq	4,064,136	111,729,721	0.87%
2025-06-26	27.43	27.90	27.31	27.47	26.96	qfq	3,818,600	105,470,819	0.26%
2025-06-25	27.32	27.85	27.08	27.40	26.89	qfq	3,028,525	83,101,172	0.88%
2025-06-24	26.33	27.23	26.33	27.16	26.66	qfq	3,166,907	85,282,894	2.96%
2025-06-23	26.52	26.87	26.28	26.38	25.89	qfq	3,370,675	89,262,854	-0.57%
2025-06-20	26.51	26.80	26.36	26.53	26.04	qfq	1,791,873	47,695,672	0.15%
2025-06-19	27.54	27.60	26.37	26.49	26.00	qfq	3,962,742	106,272,380	-3.81%
2025-06-18	27.45	27.81	27.10	27.54	27.03	qfq	3,235,493	89,087,069	0.81%
2025-06-17	27.20	28.12	26.98	27.32	26.82	qfq	4,674,807	128,486,812	1.56%
2025-06-16	26.28	27.44	26.10	26.90	26.40	qfq	3,872,028	104,660,577	2.36%
2025-06-13	26.62	26.75	26.12	26.28	25.80	qfq	3,011,420	79,270,722	-1.09%
2025-06-12	26.66	26.82	26.47	26.57	26.08	qfq	1,965,838	52,290,612	-0.93%
2025-06-11	26.41	26.90	26.41	26.82	26.33	qfq	1,606,033	42,892,847	1.13%
2025-06-10	26.71	26.93	26.35	26.52	26.03	qfq	2,075,153	55,080,264	-0.67%
2025-06-09	26.39	27.15	26.39	26.70	26.21	qfq	2,851,256	76,512,150	0.83%
2025-06-06	26.70	26.87	26.35	26.48	25.99	qfq	1,314,740	34,872,269	-0.56%
2025-06-05	26.20	26.76	25.93	26.63	26.14	qfq	2,455,028	65,048,083	1.60%
2025-06-04	25.93	26.35	25.80	26.21	25.73	qfq	2,264,998	59,263,509	1.04%
2025-06-03	25.15	25.98	24.69	25.94	25.46	qfq	3,264,702	83,093,635	1.97%
2025-05-30	25.89	25.95	25.36	25.44	24.97	qfq	1,721,814	44,092,149	-1.74%
2025-05-29	25.25	25.97	25.15	25.89	25.41	qfq	3,270,311	84,332,889	1.01%
2025-05-28	25.62	25.81	25.46	25.63	24.72	qfq	1,749,826	44,884,649	0.00%
2025-05-27	25.41	26.05	25.20	25.63	24.72	qfq	2,593,920	66,507,213	0.91%
2025-05-26	25.38	25.42	25.17	25.40	24.49	qfq	1,813,426	45,930,859	0.32%
2025-05-23	25.33	25.65	25.23	25.32	24.42	qfq	2,264,207	57,659,697	-0.24%
2025-05-22	26.30	26.46	25.26	25.38	24.47	qfq	5,824,766	150,086,692	-3.53%
2025-05-21	26.30	26.64	26.18	26.31	25.37	qfq	3,610,904	95,097,031	-0.45%
2025-05-20	26.20	26.58	26.04	26.43	25.49	qfq	1,966,844	51,870,315	0.80%
2025-05-19	26.08	26.67	25.88	26.22	25.28	qfq	2,643,212	69,463,704	0.00%
2025-05-16	26.50	26.61	26.21	26.22	25.28	qfq	2,281,667	60,219,421	-1.02%
2025-05-15	26.69	27.16	26.40	26.49	25.55	qfq	2,163,120	57,703,036	-1.16%
2025-05-14	26.86	27.00	26.45	26.80	25.84	qfq	2,953,800	78,863,602	-0.96%
2025-05-13	27.32	28.19	27.00	27.06	26.09	qfq	5,603,719	154,125,173	0.22%
2025-05-12	26.13	27.03	26.02	27.00	26.04	qfq	5,889,141	157,259,210	5.47%
2025-05-09	26.00	26.00	25.18	25.60	24.69	qfq	7,023,563	179,125,252	-2.74%
2025-05-08	26.01	26.42	25.95	26.32	25.38	qfq	1,646,112	43,193,443	0.84%
2025-05-07	26.35	26.69	25.99	26.10	25.17	qfq	3,047,994	80,258,449	0.08%
2025-05-06	26.01	26.25	25.88	26.08	25.15	qfq	3,046,894	79,353,222	0.27%
2025-04-30	26.29	26.45	25.97	26.01	25.08	qfq	2,813,840	73,696,509	-1.25%
2025-04-29	25.70	26.48	25.70	26.34	25.40	qfq	5,718,573	149,358,876	6.00%
2025-04-28	25.22	25.30	24.80	24.85	23.96	qfq	1,743,591	43,514,220	-1.47%
2025-04-25	25.28	25.45	24.98	25.22	24.32	qfq	2,405,651	60,589,504	-0.59%
2025-04-24	24.41	25.72	24.41	25.37	24.47	qfq	5,835,117	147,205,585	3.55%
2025-04-23	24.01	24.96	24.01	24.50	23.63	qfq	5,741,719	141,318,331	4.57%
2025-04-22	23.90	24.05	23.43	23.43	22.59	qfq	3,116,572	73,634,156	-2.09%
2025-04-21	22.95	24.20	22.85	23.93	23.08	qfq	4,864,076	115,703,197	4.59%
2025-04-18	23.07	23.13	22.53	22.88	22.06	qfq	2,577,871	58,745,901	-0.44%
2025-04-17	22.35	23.15	22.25	22.98	22.16	qfq	1,824,684	41,785,119	1.10%
2025-04-16	23.30	23.50	22.60	22.73	21.92	qfq	3,498,971	80,228,700	-3.48%
2025-04-15	23.51	23.71	23.30	23.55	22.71	qfq	1,684,498	39,522,929	-0.46%
2025-04-14	23.63	24.08	23.60	23.66	22.82	qfq	2,834,860	67,440,383	0.68%
2025-04-11	23.41	23.55	23.07	23.50	22.66	qfq	3,667,340	85,458,078	0.95%
2025-04-10	23.78	24.15	23.21	23.28	22.45	qfq	6,355,806	150,334,361	3.70%
2025-04-09	22.13	22.60	20.80	22.45	21.65	qfq	9,497,545	207,568,909	-1.19%
2025-04-08	24.51	24.56	22.32	22.72	21.91	qfq	10,596,346	243,426,734	-7.60%
2025-04-07	25.99	25.99	24.59	24.59	23.71	qfq	5,150,300	128,230,268	-9.99%
2025-04-03	27.82	29.00	27.08	27.32	26.35	qfq	11,182,074	310,162,372	-6.47%
2025-04-02	28.92	29.70	28.85	29.21	28.17	qfq	4,178,243	122,777,065	0.62%
2025-04-01	28.20	29.66	28.16	29.03	27.99	qfq	7,236,510	210,943,271	3.31%
2025-03-31	27.94	28.40	27.34	28.10	27.10	qfq	3,493,079	97,466,723	0.79%
2025-03-28	28.45	28.62	27.72	27.88	26.89	qfq	3,209,492	90,060,024	-1.90%
2025-03-27	28.76	28.91	28.33	28.42	27.41	qfq	2,597,514	74,123,928	-1.08%
2025-03-26	28.68	29.09	28.51	28.73	27.71	qfq	3,639,273	104,719,713	-0.42%
2025-03-25	28.00	28.99	27.86	28.85	27.82	qfq	6,515,292	186,102,346	2.30%
2025-03-24	28.13	28.47	27.66	28.20	27.19	qfq	4,108,018	115,422,381	0.50%
2025-03-21	28.24	28.67	27.94	28.06	27.06	qfq	3,612,344	102,310,645	-0.78%
2025-03-20	27.70	28.58	27.67	28.28	27.27	qfq	6,065,294	170,995,577	2.28%
2025-03-19	27.80	27.85	27.31	27.65	26.66	qfq	2,270,400	62,633,719	-0.61%
2025-03-18	27.60	27.98	27.51	27.82	26.83	qfq	2,987,845	82,955,922	0.83%
2025-03-17	27.62	27.65	27.40	27.59	26.61	qfq	2,236,426	61,548,459	0.40%
2025-03-14	27.07	27.52	27.01	27.48	26.50	qfq	3,130,005	85,574,663	1.36%
2025-03-13	27.35	27.43	26.91	27.11	26.14	qfq	3,869,610	104,816,948	-0.88%
2025-03-12	27.67	27.67	27.22	27.35	26.37	qfq	3,399,120	93,048,505	-1.23%
2025-03-11	27.50	27.70	27.21	27.69	26.70	qfq	3,436,569	94,292,116	-0.29%
2025-03-10	27.89	28.09	27.51	27.77	26.78	qfq	3,194,976	88,698,453	0.29%
2025-03-07	27.30	28.38	27.27	27.69	26.70	qfq	7,357,682	204,557,706	0.69%
2025-03-06	27.87	27.88	27.11	27.50	26.52	qfq	6,146,632	168,183,101	-0.51%
2025-03-05	28.13	28.70	27.38	27.64	26.65	qfq	5,672,305	158,190,018	-2.47%
2025-03-04	27.96	28.57	27.80	28.34	27.33	qfq	4,647,779	131,356,696	0.93%
2025-03-03	27.34	28.80	27.30	28.08	27.08	qfq	9,119,574	256,683,094	2.86%
2025-02-28	27.17	27.99	26.88	27.30	26.33	qfq	7,459,178	205,409,081	0.44%
2025-02-27	27.15	27.31	26.86	27.18	26.21	qfq	2,720,447	73,700,065	0.11%
2025-02-26	26.97	27.33	26.88	27.15	26.18	qfq	2,826,999	76,708,456	0.67%
2025-02-25	27.00	27.38	26.77	26.97	26.01	qfq	3,618,317	97,798,596	-0.55%
2025-02-24	27.42	27.83	27.03	27.12	26.15	qfq	5,123,626	139,582,293	-1.09%
2025-02-21	27.37	27.48	27.20	27.42	26.44	qfq	2,594,360	71,015,065	0.22%
2025-02-20	27.45	27.82	27.07	27.36	26.38	qfq	3,872,884	106,378,441	-0.26%
2025-02-19	27.60	27.77	27.30	27.43	26.45	qfq	4,461,636	122,512,219	-0.90%
2025-02-18	28.06	28.24	27.60	27.68	26.69	qfq	4,115,783	114,646,325	-1.74%
2025-02-17	28.17	28.48	27.40	28.17	27.17	qfq	5,028,142	139,899,171	0.00%
2025-02-14	27.30	28.38	27.22	28.17	27.17	qfq	5,982,582	167,381,607	2.96%
2025-02-13	28.09	28.09	27.31	27.36	26.38	qfq	4,155,888	114,571,579	-2.60%
2025-02-12	27.62	28.28	27.50	28.09	27.09	qfq	3,612,213	101,072,018	1.78%
2025-02-11	27.81	27.87	27.44	27.60	26.62	qfq	3,431,281	94,743,348	-1.32%
2025-02-10	27.95	28.01	27.49	27.97	26.97	qfq	3,528,481	97,894,881	0.04%
2025-02-07	28.09	28.39	27.70	27.96	26.96	qfq	4,348,299	121,612,288	0.11%
2025-02-06	27.55	28.06	27.30	27.93	26.93	qfq	2,905,165	80,844,540	1.31%
2025-02-05	28.56	28.79	27.53	27.57	26.59	qfq	4,415,478	122,923,408	-3.47%
2025-01-27	28.38	29.36	28.21	28.56	27.54	qfq	3,537,198	101,590,431	0.88%
2025-01-24	28.30	29.14	28.20	28.31	27.30	qfq	6,036,534	173,083,893	-1.43%
2025-01-23	28.80	29.18	27.02	28.72	27.70	qfq	12,642,334	356,689,159	-2.81%
2025-01-22	29.46	30.03	29.18	29.55	28.50	qfq	3,801,262	112,400,196	-0.03%
2025-01-21	30.11	30.20	28.90	29.56	28.51	qfq	5,675,385	167,113,047	-1.79%
2025-01-20	29.71	30.76	29.71	30.10	29.03	qfq	6,562,719	198,902,879	1.59%
2025-01-17	28.43	30.14	28.40	29.63	28.57	qfq	6,897,785	203,807,494	4.04%
2025-01-16	29.03	29.21	28.12	28.48	27.46	qfq	2,942,716	84,231,505	-1.76%
2025-01-15	29.13	29.38	28.85	28.99	27.96	qfq	3,520,013	102,357,672	-0.45%
2025-01-14	27.69	29.12	27.68	29.12	28.08	qfq	4,040,676	115,873,008	4.79%
2025-01-13	28.05	28.96	27.71	27.79	26.80	qfq	3,312,917	93,745,233	-1.98%
2025-01-10	28.28	29.10	28.03	28.35	27.34	qfq	2,834,665	81,120,602	0.14%
2025-01-09	28.00	28.82	27.94	28.31	27.30	qfq	3,374,620	95,879,974	0.11%
2025-01-08	28.57	28.64	27.26	28.28	27.27	qfq	4,025,807	112,247,870	-1.05%
2025-01-07	28.13	28.76	27.66	28.58	27.56	qfq	2,951,516	83,933,412	2.44%
2025-01-06	27.30	28.25	27.30	27.90	26.90	qfq	3,619,322	100,856,774	1.27%
2025-01-03	27.11	28.44	27.11	27.55	26.57	qfq	4,330,702	120,194,078	1.62%
2025-01-02	28.34	28.45	26.85	27.11	26.14	qfq	2,835,841	77,907,662	-4.31%
2024-12-31	28.69	28.92	28.24	28.33	27.32	qfq	1,930,120	54,885,871	-1.29%
2024-12-30	28.63	29.49	28.51	28.70	27.68	qfq	3,131,192	90,579,595	0.17%
2024-12-27	29.06	29.25	28.56	28.65	27.63	qfq	2,597,723	74,682,721	-1.41%
2024-12-26	28.60	29.30	28.60	29.06	28.02	qfq	2,077,065	60,374,030	0.52%
2024-12-25	29.53	29.55	28.42	28.91	27.88	qfq	3,784,236	109,251,876	-2.10%
2024-12-24	27.92	29.66	27.90	29.53	28.48	qfq	8,347,482	244,298,393	5.80%
2024-12-23	27.21	28.50	27.21	27.91	26.91	qfq	4,767,997	133,351,025	2.12%
2024-12-20	27.30	27.65	27.07	27.33	26.36	qfq	1,905,799	52,167,176	0.59%
2024-12-19	26.86	27.33	26.74	27.17	26.20	qfq	1,413,777	38,296,649	0.44%
2024-12-18	26.81	27.19	26.75	27.05	26.09	qfq	2,178,089	58,770,172	0.90%
2024-12-17	27.72	27.88	26.71	26.81	25.85	qfq	3,701,152	100,685,805	-3.11%
2024-12-16	28.20	28.71	27.50	27.67	26.68	qfq	4,008,368	111,865,408	-1.81%
2024-12-13	28.37	28.71	28.15	28.18	27.17	qfq	2,405,149	68,405,998	-1.23%
2024-12-12	29.06	29.06	28.37	28.53	27.51	qfq	2,941,965	84,013,628	-1.18%
2024-12-11	28.69	29.08	28.58	28.87	27.84	qfq	1,638,620	47,192,532	0.49%
2024-12-10	29.95	30.00	28.65	28.73	27.71	qfq	3,476,524	101,182,469	-0.45%
2024-12-09	28.10	29.00	28.03	28.86	27.83	qfq	3,600,248	103,120,069	2.34%
2024-12-06	27.89	28.38	27.45	28.20	27.19	qfq	2,612,398	73,125,530	2.06%
2024-12-05	28.08	28.11	27.41	27.63	26.64	qfq	4,164,619	115,283,481	-1.74%
2024-12-04	28.50	28.66	27.96	28.12	27.12	qfq	2,079,372	58,662,876	-1.88%
2024-12-03	29.28	29.46	28.56	28.66	27.64	qfq	2,881,920	83,423,322	-2.25%
2024-12-02	28.89	29.57	28.20	29.32	28.27	qfq	5,214,844	150,898,474	1.35%
2024-11-29	28.89	29.37	28.61	28.93	27.90	qfq	3,919,678	113,276,645	0.00%
2024-11-28	29.25	30.09	28.85	28.93	27.90	qfq	4,146,700	122,118,126	-1.13%
2024-11-27	27.50	29.26	27.28	29.26	28.22	qfq	5,446,600	155,775,396	5.90%
2024-11-26	27.96	28.20	27.58	27.63	26.64	qfq	1,915,913	53,475,040	-1.22%
2024-11-25	27.68	28.13	27.36	27.97	26.97	qfq	3,875,731	107,651,740	2.04%
2024-11-22	28.75	28.98	27.41	27.41	26.43	qfq	4,205,073	118,443,933	-3.82%
2024-11-21	28.57	29.00	28.19	28.50	27.48	qfq	3,081,258	88,175,947	-0.07%
2024-11-20	28.44	28.68	28.03	28.52	27.50	qfq	3,655,994	103,823,262	0.28%
2024-11-19	28.00	28.46	27.90	28.44	27.43	qfq	5,356,881	151,120,362	0.96%
2024-11-18	27.15	28.88	26.77	28.17	27.17	qfq	10,142,401	284,673,775	4.53%
2024-11-15	27.41	27.71	26.94	26.95	25.99	qfq	4,654,614	127,065,512	-2.50%
2024-11-14	28.23	28.43	27.50	27.64	26.65	qfq	5,126,167	142,919,047	-2.26%
2024-11-13	28.50	28.75	27.90	28.28	27.27	qfq	5,308,992	149,872,919	-1.84%
2024-11-12	29.21	29.88	28.53	28.81	27.78	qfq	8,758,512	255,257,669	-1.34%
2024-11-11	28.81	29.22	28.60	29.20	28.16	qfq	5,675,111	164,460,395	1.25%
2024-11-08	29.40	29.65	28.70	28.84	27.81	qfq	7,306,785	212,344,390	-1.90%
2024-11-07	29.34	29.47	28.50	29.40	28.35	qfq	6,786,591	197,320,954	-1.01%
2024-11-06	30.30	31.40	29.56	29.70	28.64	qfq	7,521,655	228,302,485	-1.98%
2024-11-05	30.51	30.70	29.38	30.30	29.22	qfq	8,438,205	253,034,642	-1.37%
2024-11-04	30.76	31.33	30.25	30.72	29.62	qfq	4,632,866	142,833,636	-0.26%
2024-11-01	32.04	32.06	30.27	30.80	29.70	qfq	6,645,895	206,275,287	-4.41%
2024-10-31	31.87	32.51	30.76	32.22	31.07	qfq	7,505,721	238,766,351	2.03%
2024-10-30	31.80	33.38	30.78	31.58	30.45	qfq	12,066,660	386,285,443	4.02%
2024-10-29	30.75	31.47	30.22	30.36	29.28	qfq	2,993,253	92,104,631	-1.30%
2024-10-28	31.21	31.24	30.30	30.76	29.66	qfq	3,510,885	107,774,081	-0.93%
2024-10-25	29.43	31.45	29.43	31.05	29.94	qfq	4,052,949	125,306,110	3.22%
2024-10-24	29.82	30.25	29.00	30.08	29.01	qfq	3,662,932	108,667,178	0.27%
2024-10-23	29.98	31.60	29.77	30.00	28.93	qfq	10,488,374	323,767,282	1.52%
2024-10-22	28.40	29.95	28.12	29.55	28.50	qfq	5,938,910	174,389,055	4.05%
2024-10-21	28.10	28.75	27.58	28.40	27.39	qfq	6,614,554	187,001,296	1.76%
2024-10-18	27.15	28.20	27.15	27.91	26.91	qfq	4,899,929	137,132,471	1.09%
2024-10-17	27.88	28.25	27.21	27.61	26.63	qfq	3,897,391	107,614,824	-0.79%
2024-10-16	27.03	28.49	27.03	27.83	26.84	qfq	4,741,224	132,369,024	0.22%
2024-10-15	27.58	28.25	26.80	27.77	26.78	qfq	4,800,027	133,005,743	0.69%
2024-10-14	26.50	27.80	26.49	27.58	26.60	qfq	5,697,052	154,884,469	3.26%
2024-10-11	28.30	28.30	26.31	26.71	25.76	qfq	5,620,796	152,312,531	-6.35%
2024-10-10	27.46	28.98	27.46	28.52	27.50	qfq	9,325,570	263,745,939	5.94%
2024-10-09	28.00	28.02	26.50	26.92	25.96	qfq	7,869,195	214,628,574	-4.40%
2024-10-08	30.68	30.68	26.82	28.16	27.16	qfq	15,811,595	446,029,247	0.93%
2024-09-30	28.08	28.26	26.36	27.90	26.90	qfq	8,950,640	246,148,021	6.00%
2024-09-27	25.47	26.73	25.14	26.32	25.38	qfq	3,492,994	90,508,347	4.28%
2024-09-26	24.72	25.26	24.47	25.24	24.34	qfq	3,449,953	85,969,756	2.10%
2024-09-25	25.46	25.57	24.60	24.72	23.84	qfq	7,104,363	177,967,812	-0.04%
2024-09-24	22.74	24.73	22.67	24.73	23.85	qfq	4,353,095	103,127,006	10.01%
2024-09-23	22.42	22.87	22.27	22.48	21.68	qfq	1,547,952	34,892,397	-0.62%
2024-09-20	22.65	22.95	22.23	22.62	21.81	qfq	1,846,122	41,521,116	-1.35%
2024-09-19	22.78	23.28	22.62	22.93	22.11	qfq	2,320,130	53,231,705	0.17%
2024-09-18	22.30	22.99	22.15	22.89	22.07	qfq	2,194,073	49,478,152	2.32%
2024-09-13	22.85	23.11	22.36	22.37	21.57	qfq	1,556,388	35,143,203	-2.06%
2024-09-12	22.67	23.63	22.52	22.84	22.03	qfq	3,270,840	75,692,400	1.02%
2024-09-11	22.10	22.80	22.00	22.61	21.80	qfq	1,999,526	45,039,565	1.76%
2024-09-10	21.81	22.40	21.55	22.22	21.43	qfq	1,829,998	40,189,882	1.09%
2024-09-09	22.22	22.39	21.76	21.98	21.20	qfq	1,652,489	36,391,132	-2.01%
2024-09-06	23.34	23.34	22.22	22.43	21.63	qfq	3,414,984	77,149,448	-3.94%
2024-09-05	22.91	23.78	22.91	23.35	22.52	qfq	2,076,560	48,692,794	0.95%
2024-09-04	22.72	23.45	22.40	23.13	22.30	qfq	2,577,549	59,411,161	0.65%
2024-09-03	23.11	23.44	22.71	22.98	22.16	qfq	3,124,380	72,035,687	-0.61%
2024-09-02	23.50	23.75	23.10	23.12	22.30	qfq	2,535,540	59,301,884	-1.32%
2024-08-30	22.84	23.97	22.21	23.43	22.59	qfq	4,845,120	113,189,211	2.58%
2024-08-29	21.67	23.20	21.65	22.84	22.03	qfq	5,664,106	128,839,058	5.45%
2024-08-28	20.57	21.88	20.52	21.66	20.89	qfq	3,976,742	85,119,154	5.30%
2024-08-27	20.74	20.80	20.39	20.57	19.84	qfq	1,178,512	24,206,206	-1.15%
2024-08-26	20.51	21.05	20.51	20.81	20.07	qfq	1,133,695	23,546,668	0.97%
2024-08-23	20.74	20.82	20.48	20.61	19.87	qfq	1,140,626	23,500,977	-0.72%
2024-08-22	21.19	21.41	20.67	20.76	20.02	qfq	1,640,440	34,291,195	-1.52%
2024-08-21	21.24	21.45	21.01	21.08	20.33	qfq	1,224,605	25,919,778	-1.13%
2024-08-20	21.79	21.96	21.22	21.32	20.56	qfq	1,209,513	25,929,377	-2.16%
2024-08-19	21.81	22.15	21.69	21.79	21.01	qfq	1,109,466	24,244,919	-0.05%
2024-08-16	22.48	22.61	21.67	21.80	21.02	qfq	2,254,940	49,555,743	-3.02%
2024-08-15	22.76	23.11	22.34	22.48	21.68	qfq	1,408,851	31,952,690	-1.96%
2024-08-14	23.30	23.31	22.76	22.93	22.11	qfq	784,520	18,024,923	-0.99%
2024-08-13	22.81	23.20	22.72	23.16	22.33	qfq	822,317	18,893,296	0.78%
2024-08-12	22.89	23.17	22.83	22.98	22.16	qfq	848,362	19,499,400	0.44%
2024-08-09	23.12	23.49	22.88	22.88	22.06	qfq	1,027,380	23,758,296	-1.38%
2024-08-08	23.25	23.42	22.70	23.20	22.37	qfq	1,505,040	34,740,017	0.00%
2024-08-07	23.47	23.48	23.06	23.20	22.37	qfq	1,126,820	26,173,051	-1.07%
2024-08-06	22.99	23.68	22.78	23.45	22.61	qfq	2,281,220	53,123,519	2.94%
2024-08-05	23.38	23.82	22.63	22.78	21.97	qfq	2,678,880	61,899,856	-3.27%
2024-08-02	24.32	24.34	23.51	23.55	22.71	qfq	1,995,178	47,611,996	-3.68%
2024-08-01	24.40	24.88	24.14	24.45	23.58	qfq	1,922,958	47,136,680	0.00%
2024-07-31	23.59	24.62	23.39	24.45	23.58	qfq	2,289,520	55,234,501	3.60%
2024-07-30	23.23	23.86	22.96	23.60	22.76	qfq	1,957,180	46,047,946	1.59%
2024-07-29	23.96	24.10	23.17	23.23	22.40	qfq	1,923,766	45,015,874	-3.05%
2024-07-26	22.75	24.24	22.60	23.96	23.11	qfq	3,836,737	90,982,369	5.32%
2024-07-25	22.50	22.95	22.13	22.75	21.94	qfq	2,964,629	67,121,124	0.49%
2024-07-24	23.45	23.45	22.58	22.64	21.83	qfq	3,273,758	74,900,800	-3.25%
2024-07-23	24.42	24.47	23.39	23.40	22.57	qfq	1,908,298	45,261,402	-4.06%
2024-07-22	24.33	24.98	24.22	24.39	23.52	qfq	1,698,640	41,655,204	0.54%
2024-07-19	24.40	24.84	24.12	24.26	23.39	qfq	1,392,827	34,038,401	-0.57%
2024-07-18	24.31	24.59	23.80	24.40	23.53	qfq	1,529,340	37,086,023	0.33%
2024-07-17	25.01	25.02	24.16	24.32	23.45	qfq	1,760,940	42,934,887	-2.76%
2024-07-16	25.17	25.49	24.72	25.01	24.12	qfq	1,955,280	48,853,158	-1.92%
2024-07-15	25.80	26.03	24.89	25.50	24.59	qfq	2,645,550	67,216,259	-2.71%
2024-07-12	26.75	27.15	26.12	26.21	25.28	qfq	2,160,224	57,245,776	-0.98%
2024-07-11	25.96	26.90	25.61	26.47	25.53	qfq	3,940,208	103,717,777	5.67%
2024-07-10	24.32	25.37	24.16	25.05	24.16	qfq	2,650,348	66,033,090	2.66%
2024-07-09	23.96	24.56	23.45	24.40	23.53	qfq	2,273,327	54,598,660	1.84%
2024-07-08	24.34	24.40	23.86	23.96	23.11	qfq	1,477,148	35,569,109	-1.88%
2024-07-05	24.00	24.68	23.63	24.42	23.55	qfq	2,839,173	68,432,941	-0.73%
2024-07-04	24.97	25.17	24.51	24.60	23.72	qfq	1,621,464	40,258,201	-1.24%
2024-07-03	25.68	25.79	24.80	24.91	24.02	qfq	2,143,563	53,765,450	-3.07%
2024-07-02	26.24	26.43	25.58	25.70	24.78	qfq	2,413,084	62,523,128	-2.28%
2024-07-01	25.78	26.56	25.78	26.30	25.36	qfq	2,721,340	71,190,066	1.98%
2024-06-28	24.94	26.02	24.88	25.79	24.87	qfq	3,263,385	83,447,666	3.20%
2024-06-27	25.98	25.98	24.84	24.99	24.10	qfq	3,098,476	78,158,180	-4.00%
2024-06-26	26.03	26.05	25.37	26.03	25.10	qfq	2,195,855	56,556,220	-0.08%
2024-06-25	26.05	26.59	25.76	26.05	25.12	qfq	1,617,172	42,315,275	0.85%
2024-06-24	26.93	26.97	25.67	25.83	24.91	qfq	2,099,401	55,090,787	-4.01%
2024-06-21	26.90	27.34	26.62	26.91	25.95	qfq	1,571,085	42,227,126	0.00%
2024-06-20	27.56	27.94	26.88	26.91	25.95	qfq	1,991,819	54,113,750	-2.75%
2024-06-19	28.51	28.51	27.64	27.67	26.68	qfq	1,717,853	47,955,512	-1.91%
2024-06-18	27.92	28.39	27.72	28.21	27.20	qfq	1,750,960	49,190,620	1.26%
2024-06-17	27.95	28.72	27.80	27.86	26.87	qfq	2,822,304	79,793,994	-0.96%
2024-06-14	28.15	28.85	27.89	28.13	27.13	qfq	3,139,945	88,699,269	0.75%
2024-06-13	27.19	28.29	27.05	27.92	26.92	qfq	3,834,465	106,839,213	3.10%
2024-06-12	26.91	27.22	26.65	27.08	26.11	qfq	2,224,200	60,170,195	0.67%
2024-06-11	26.81	26.96	26.11	26.90	25.94	qfq	2,831,172	75,169,015	0.11%
2024-06-07	27.46	27.89	26.77	26.87	25.91	qfq	2,910,158	79,095,231	-0.48%
2024-06-06	28.25	28.33	26.85	27.00	26.04	qfq	5,296,902	144,525,854	-4.42%
2024-06-05	29.11	29.26	28.01	28.25	27.24	qfq	4,613,618	131,050,249	-3.22%
2024-06-04	29.51	29.93	28.55	29.19	28.15	qfq	4,129,640	119,112,292	-1.05%
2024-06-03	30.35	30.58	29.20	29.50	28.45	qfq	3,034,520	90,656,951	-2.96%
2024-05-31	29.47	30.65	29.47	30.40	29.32	qfq	2,707,768	81,711,455	2.53%
2024-05-30	29.75	30.32	29.55	29.65	28.59	qfq	2,114,732	63,286,884	-0.10%
2024-05-29	29.57	30.21	29.06	29.68	28.62	qfq	2,883,033	85,612,154	-28.64%
2024-05-28	42.80	43.70	41.41	41.59	28.45	qfq	2,298,984	97,324,222	-1.66%
2024-05-27	41.86	42.37	40.91	42.29	28.93	qfq	2,042,225	85,385,151	1.37%
2024-05-24	42.34	42.81	41.50	41.72	28.54	qfq	2,102,143	88,035,638	-1.63%
2024-05-23	43.33	43.78	42.21	42.41	29.02	qfq	1,862,376	79,702,131	-2.42%
2024-05-22	44.40	44.62	43.18	43.46	29.73	qfq	2,237,039	97,656,338	-2.34%
2024-05-21	44.42	44.77	43.91	44.50	30.45	qfq	1,326,800	58,943,960	0.16%
2024-05-20	45.00	45.44	44.00	44.43	30.40	qfq	2,411,917	107,554,395	-1.77%
2024-05-17	45.74	45.74	44.63	45.23	30.95	qfq	1,598,392	72,017,540	-1.11%
2024-05-16	46.57	46.77	45.40	45.74	31.29	qfq	2,161,154	99,556,673	-1.27%
2024-05-15	46.32	47.25	45.80	46.33	31.70	qfq	1,967,928	91,177,688	0.00%
2024-05-14	45.58	47.00	44.84	46.33	31.70	qfq	3,776,462	174,594,421	0.30%
2024-05-13	43.26	46.64	43.26	46.19	31.60	qfq	6,153,174	279,446,913	5.70%
2024-05-10	42.31	44.18	41.90	43.70	29.90	qfq	3,194,720	137,945,206	2.87%
2024-05-09	42.68	43.35	42.25	42.48	29.06	qfq	2,049,760	87,599,614	-1.46%
2024-05-08	43.48	43.82	42.80	43.11	29.49	qfq	1,702,038	73,551,459	-1.28%
2024-05-07	43.01	44.35	43.00	43.67	29.88	qfq	2,453,316	107,523,976	1.79%
2024-05-06	42.61	43.45	42.35	42.90	29.35	qfq	2,426,414	104,122,430	1.66%
2024-04-30	43.81	43.97	42.10	42.20	28.87	qfq	3,142,304	134,754,932	-3.48%
2024-04-29	41.25	44.50	41.14	43.72	29.91	qfq	5,523,526	239,888,250	8.08%
2024-04-26	38.11	40.56	38.05	40.45	27.67	qfq	3,516,557	140,025,682	6.11%
2024-04-25	39.55	39.75	37.77	38.12	26.08	qfq	2,561,200	98,883,939	-4.27%
2024-04-24	39.20	40.41	39.20	39.82	27.24	qfq	1,739,595	69,462,946	0.30%
2024-04-23	39.49	39.78	38.72	39.70	27.16	qfq	2,212,522	86,815,054	0.53%
2024-04-22	39.00	40.19	38.18	39.49	27.02	qfq	2,071,641	81,458,019	-0.10%
2024-04-19	40.00	40.66	39.21	39.53	27.05	qfq	2,101,581	83,676,115	-2.87%
2024-04-18	39.90	41.48	39.89	40.70	27.85	qfq	2,417,274	98,840,823	0.12%
2024-04-17	39.20	40.68	39.20	40.65	27.81	qfq	3,311,182	132,523,393	4.61%
2024-04-16	42.00	42.20	38.60	38.86	26.59	qfq	6,171,605	247,533,204	-9.14%
2024-04-15	41.00	43.22	40.79	42.77	29.26	qfq	8,648,185	366,323,810	8.86%
2024-04-12	39.25	39.99	38.70	39.29	26.88	qfq	3,345,982	131,141,842	-2.51%
2024-04-11	38.61	41.49	38.59	40.30	27.57	qfq	4,942,176	199,988,712	4.38%
2024-04-10	38.76	38.98	38.21	38.61	26.42	qfq	1,241,290	47,843,977	-0.87%
2024-04-09	38.06	39.07	38.06	38.95	26.65	qfq	1,768,059	68,518,220	1.94%
2024-04-08	38.03	38.87	37.70	38.21	26.14	qfq	1,224,538	46,953,940	0.76%
2024-04-03	38.38	38.88	37.51	37.92	25.94	qfq	1,529,226	58,328,982	-2.64%
2024-04-02	37.80	39.77	37.80	38.95	26.65	qfq	2,906,507	113,285,277	3.67%
2024-04-01	38.09	38.44	37.41	37.57	25.70	qfq	1,057,766	40,057,921	-0.61%
2024-03-29	37.35	37.80	36.93	37.80	25.86	qfq	805,470	30,136,170	0.77%
2024-03-28	37.19	37.73	36.02	37.51	25.66	qfq	2,216,586	82,072,099	0.46%
2024-03-27	37.29	38.08	37.01	37.34	25.55	qfq	1,584,036	59,578,639	0.21%
2024-03-26	37.70	37.80	36.85	37.26	25.49	qfq	1,296,693	48,372,357	-0.61%
2024-03-25	36.30	38.72	36.01	37.49	25.65	qfq	2,423,135	91,237,758	2.40%
2024-03-22	37.01	37.14	36.36	36.61	25.05	qfq	1,078,575	39,599,548	-1.53%
2024-03-21	36.90	37.45	36.20	37.18	25.44	qfq	2,222,001	81,727,716	0.60%
2024-03-20	38.06	38.19	36.55	36.96	25.29	qfq	2,895,221	107,344,731	-2.99%
2024-03-19	38.83	39.10	38.03	38.10	26.07	qfq	1,370,128	52,625,224	-1.88%
2024-03-18	39.05	39.46	38.31	38.83	26.57	qfq	1,417,563	54,846,435	-0.05%
2024-03-15	38.25	39.69	38.20	38.85	26.58	qfq	1,557,804	60,401,172	0.94%
2024-03-14	38.06	38.87	37.65	38.49	26.33	qfq	1,715,408	65,652,261	0.10%
2024-03-13	37.77	38.64	37.51	38.45	26.31	qfq	1,656,506	63,271,953	1.10%
2024-03-12	39.50	40.58	38.00	38.03	26.02	qfq	3,045,856	118,675,851	-4.73%
2024-03-11	39.12	40.82	39.12	39.92	27.31	qfq	2,835,415	113,049,843	1.11%
2024-03-08	39.05	39.94	38.71	39.48	27.01	qfq	2,399,831	94,616,741	1.02%
2024-03-07	39.20	39.40	38.26	39.08	26.74	qfq	2,591,847	100,680,689	-1.01%
2024-03-06	38.18	40.10	37.70	39.48	27.01	qfq	3,918,288	153,200,875	4.36%
2024-03-05	37.73	38.20	37.42	37.83	25.88	qfq	1,929,133	72,899,199	-0.76%
2024-03-04	38.98	38.98	37.59	38.12	26.08	qfq	2,539,351	96,550,526	-2.51%
2024-03-01	39.01	39.51	38.58	39.10	26.75	qfq	2,925,612	113,854,910	-1.39%
2024-02-29	36.87	40.28	36.68	39.65	27.13	qfq	5,306,950	204,096,359	5.79%
2024-02-28	38.22	38.50	36.89	37.48	25.64	qfq	5,338,890	201,377,088	-2.42%
2024-02-27	38.67	40.07	38.00	38.41	26.28	qfq	7,674,616	299,188,407	0.31%
2024-02-26	35.11	38.29	34.90	38.29	26.20	qfq	6,174,261	231,279,460	10.00%
2024-02-23	34.53	34.94	34.18	34.81	23.82	qfq	1,297,271	44,901,406	-0.46%
2024-02-22	35.06	35.28	34.12	34.97	23.93	qfq	1,638,306	56,721,711	-0.23%
2024-02-21	34.04	35.07	33.80	35.05	23.98	qfq	2,080,888	72,106,725	1.68%
2024-02-20	35.00	35.00	33.38	34.47	23.58	qfq	1,518,808	51,632,019	-1.51%
2024-02-19	35.25	36.20	34.71	35.00	23.95	qfq	1,416,215	49,738,390	-1.41%
2024-02-08	33.83	35.60	33.01	35.50	24.29	qfq	2,518,455	87,665,033	4.57%
2024-02-07	32.41	34.81	32.00	33.95	23.23	qfq	1,782,313	59,861,897	3.22%
2024-02-06	31.18	33.88	30.22	32.89	22.50	qfq	1,937,142	62,512,084	4.38%
2024-02-05	31.44	32.96	28.85	31.51	21.56	qfq	3,224,922	97,733,663	-1.72%
2024-02-02	32.99	34.34	31.66	32.06	21.93	qfq	2,515,481	82,816,416	-3.58%
2024-02-01	34.10	34.68	31.60	33.25	22.75	qfq	2,453,018	81,390,462	-4.81%
2024-01-31	36.01	36.05	33.98	34.93	23.90	qfq	2,764,179	97,032,830	-2.97%
2024-01-30	33.00	37.37	33.00	36.00	24.63	qfq	3,953,005	140,671,944	5.66%
2024-01-29	33.58	34.19	32.37	34.07	23.31	qfq	1,733,700	57,877,980	-0.03%
2024-01-26	33.91	34.65	33.70	34.08	23.32	qfq	1,061,338	36,217,519	-0.67%
2024-01-25	34.75	34.75	33.47	34.31	23.47	qfq	1,537,781	52,488,813	0.09%
2024-01-24	32.92	34.93	32.82	34.28	23.45	qfq	2,040,432	68,961,021	4.10%
2024-01-23	32.06	33.60	31.67	32.93	22.53	qfq	1,407,154	46,471,977	2.68%
2024-01-22	33.86	33.99	31.83	32.07	21.94	qfq	1,422,720	46,847,462	-5.84%
2024-01-19	33.65	34.46	33.32	34.06	23.30	qfq	1,755,898	59,921,737	1.22%
2024-01-18	33.10	33.99	33.07	33.65	23.02	qfq	2,435,771	81,447,402	1.14%
2024-01-17	34.45	34.63	33.21	33.27	22.76	qfq	1,557,144	52,331,516	-3.57%
2024-01-16	34.37	34.98	33.91	34.50	23.60	qfq	1,219,063	41,964,719	0.20%
2024-01-15	34.34	34.90	33.61	34.43	23.56	qfq	2,225,088	76,485,761	1.53%
2024-01-12	34.83	34.86	33.82	33.91	23.20	qfq	1,968,618	67,590,223	-2.64%
2024-01-11	34.17	35.38	33.66	34.83	23.83	qfq	2,695,378	92,853,876	1.93%
2024-01-10	35.07	35.07	34.05	34.17	23.38	qfq	4,479,006	154,639,480	-3.17%
2024-01-09	33.35	36.55	33.35	35.29	24.14	qfq	7,511,493	264,392,589	6.20%
2024-01-08	33.10	35.35	33.10	33.23	22.74	qfq	4,797,508	164,052,163	2.44%
2024-01-05	32.33	33.08	32.17	32.44	22.19	qfq	1,585,966	52,111,194	-0.34%
2024-01-04	32.08	32.98	32.00	32.55	22.27	qfq	1,017,932	33,144,138	0.18%
2024-01-03	32.75	32.75	32.07	32.49	22.23	qfq	1,309,855	42,394,606	-0.79%
2024-01-02	32.00	33.18	32.00	32.75	22.41	qfq	1,385,400	45,308,880	1.36%
2023-12-29	31.78	32.50	31.52	32.31	22.11	qfq	1,246,502	39,862,262	1.70%
2023-12-28	30.60	32.04	30.33	31.77	21.74	qfq	1,373,294	43,390,372	3.62%
2023-12-27	30.61	30.85	29.96	30.66	20.98	qfq	1,437,066	43,628,880	0.33%
2023-12-26	30.44	30.62	30.05	30.56	20.91	qfq	920,400	27,928,903	-0.29%
2023-12-25	30.40	30.73	29.90	30.65	20.97	qfq	991,086	30,044,175	0.16%
2023-12-22	30.86	30.86	29.99	30.60	20.94	qfq	1,317,466	40,036,033	-0.81%
2023-12-21	29.77	30.93	29.30	30.85	21.11	qfq	1,169,920	35,589,273	3.63%
2023-12-20	29.85	30.25	29.71	29.77	20.37	qfq	686,885	20,565,660	-0.27%
2023-12-19	29.60	29.99	29.40	29.85	20.42	qfq	539,466	16,019,544	0.61%
2023-12-18	29.92	30.25	29.53	29.67	20.30	qfq	740,486	22,028,548	-1.59%
2023-12-15	29.91	30.39	29.91	30.15	20.63	qfq	717,444	21,641,279	0.53%
2023-12-14	30.05	30.49	29.91	29.99	20.52	qfq	660,700	19,919,811	-0.03%
2023-12-13	30.19	30.45	29.90	30.00	20.53	qfq	659,438	19,898,492	-0.63%
2023-12-12	30.16	30.49	29.86	30.19	20.66	qfq	462,244	13,957,817	0.17%
2023-12-11	29.77	30.20	29.30	30.14	20.62	qfq	846,944	25,285,025	0.80%
2023-12-08	29.60	30.00	29.40	29.90	20.46	qfq	739,688	21,966,347	1.29%
2023-12-07	30.10	30.40	29.40	29.52	20.20	qfq	1,128,680	33,504,549	-2.25%
2023-12-06	30.70	30.74	30.05	30.20	20.66	qfq	739,556	22,411,423	-0.72%
2023-12-05	30.86	30.90	30.38	30.42	20.81	qfq	627,400	19,208,880	-1.39%
2023-12-04	31.41	31.42	30.80	30.85	21.11	qfq	759,444	23,577,885	-1.25%
2023-12-01	31.36	31.59	31.05	31.24	21.37	qfq	847,880	26,498,455	-0.60%
2023-11-30	31.57	31.97	31.13	31.43	21.50	qfq	720,076	22,680,734	-0.79%
2023-11-29	32.13	32.41	31.60	31.68	21.67	qfq	1,167,763	37,489,808	-1.58%
2023-11-28	31.27	32.39	31.08	32.19	22.02	qfq	1,181,408	37,774,511	2.52%
2023-11-27	30.97	31.79	30.75	31.40	21.48	qfq	980,218	30,594,739	1.39%
2023-11-24	31.50	31.51	30.91	30.97	21.19	qfq	600,202	18,685,056	-1.53%
2023-11-23	31.00	31.60	31.00	31.45	21.52	qfq	562,665	17,609,193	0.90%
2023-11-22	31.83	31.94	31.09	31.17	21.33	qfq	660,600	20,758,216	-2.20%
2023-11-21	32.20	32.38	31.79	31.87	21.80	qfq	782,165	25,061,904	-1.24%
2023-11-20	31.85	32.32	31.51	32.27	22.08	qfq	909,217	29,100,137	1.32%
2023-11-17	31.65	31.96	31.51	31.85	21.79	qfq	567,963	18,029,667	0.63%
2023-11-16	32.70	32.70	31.62	31.65	21.65	qfq	1,009,013	32,268,566	-2.31%
2023-11-15	31.81	32.63	31.56	32.40	22.17	qfq	1,547,536	49,758,607	2.05%
2023-11-14	31.78	32.28	31.64	31.75	21.72	qfq	847,938	27,003,637	-0.09%
2023-11-13	30.90	31.80	30.90	31.78	21.74	qfq	1,434,115	45,266,084	2.91%
2023-11-10	30.95	31.16	30.64	30.88	21.13	qfq	718,601	22,166,733	-0.90%
2023-11-09	31.49	31.70	31.10	31.16	21.32	qfq	1,040,240	32,584,392	-1.05%
2023-11-08	31.25	31.71	30.88	31.49	21.54	qfq	1,215,257	38,062,914	0.90%
2023-11-07	31.16	31.47	30.46	31.21	21.35	qfq	1,336,704	41,374,982	0.16%
2023-11-06	29.61	31.29	29.61	31.16	21.32	qfq	2,487,294	76,447,299	5.38%
2023-11-03	28.85	29.96	28.85	29.57	20.23	qfq	1,610,654	47,772,891	2.21%
2023-11-02	28.78	29.60	28.53	28.93	19.79	qfq	1,715,024	50,130,655	0.10%
2023-11-01	28.57	29.46	28.08	28.90	19.77	qfq	2,347,288	67,447,572	1.55%
2023-10-31	30.18	30.18	28.05	28.46	19.47	qfq	3,723,649	107,123,421	-5.73%
2023-10-30	30.88	31.89	29.21	30.19	20.66	qfq	3,196,309	95,813,547	-4.91%
2023-10-27	31.40	31.90	30.92	31.75	21.72	qfq	1,143,852	35,901,593	0.38%
2023-10-26	31.00	31.72	30.63	31.63	21.64	qfq	727,392	22,718,502	0.89%
2023-10-25	31.31	32.05	31.16	31.35	21.45	qfq	692,528	21,914,618	0.42%
2023-10-24	30.69	31.58	30.33	31.22	21.36	qfq	759,002	23,493,919	1.73%
2023-10-23	31.89	32.00	30.40	30.69	21.00	qfq	944,574	29,286,844	-3.79%
2023-10-20	31.71	32.65	31.58	31.90	21.83	qfq	1,667,752	53,569,258	0.16%
2023-10-19	31.83	32.06	31.32	31.85	21.79	qfq	894,090	28,342,815	-0.59%
2023-10-18	32.50	32.62	31.81	32.04	21.92	qfq	679,196	21,828,317	-2.50%
2023-10-17	32.25	33.00	32.11	32.86	22.48	qfq	888,013	29,018,293	1.99%
2023-10-16	32.80	32.80	31.92	32.22	22.04	qfq	685,622	22,096,246	-1.89%
2023-10-13	33.12	33.25	32.45	32.84	22.47	qfq	1,225,476	40,214,747	-1.62%
2023-10-12	33.16	33.99	32.42	33.38	22.84	qfq	2,134,302	71,081,048	1.86%
2023-10-11	32.33	32.99	32.33	32.77	22.42	qfq	1,222,241	40,102,361	0.86%
2023-10-10	32.17	32.80	31.88	32.49	22.23	qfq	1,056,023	34,287,072	1.12%
2023-10-09	33.05	33.05	32.01	32.13	21.98	qfq	935,260	30,113,153	-0.53%
2023-09-28	32.45	33.00	32.08	32.30	22.10	qfq	897,647	29,073,349	-0.46%
2023-09-27	31.73	33.36	31.38	32.45	22.20	qfq	1,438,656	46,931,288	1.88%
2023-09-26	31.58	32.43	31.58	31.85	21.70	qfq	927,390	29,800,577	0.85%
2023-09-25	31.40	31.65	31.14	31.58	21.52	qfq	463,532	14,558,181	0.67%
2023-09-22	30.88	31.50	30.88	31.37	21.37	qfq	598,336	18,679,982	0.38%
2023-09-21	31.23	31.39	30.88	31.25	21.29	qfq	493,840	15,372,544	0.06%
2023-09-20	31.45	32.16	31.20	31.23	21.28	qfq	716,060	22,636,524	-1.58%
2023-09-19	32.28	32.28	31.46	31.73	21.62	qfq	688,160	21,863,336	-1.03%
2023-09-18	31.37	32.23	31.03	32.06	21.84	qfq	764,356	24,385,046	1.23%
2023-09-15	31.46	31.90	31.00	31.67	21.58	qfq	722,300	22,805,737	0.70%
2023-09-14	31.94	32.05	31.31	31.45	21.43	qfq	806,100	25,412,560	-1.53%
2023-09-13	32.37	32.44	31.66	31.94	21.76	qfq	723,194	23,092,064	-1.21%
2023-09-12	32.20	32.53	32.16	32.33	22.03	qfq	507,964	16,428,345	-0.25%
2023-09-11	32.58	32.66	32.18	32.41	22.08	qfq	796,890	25,846,622	-0.46%
2023-09-08	32.37	32.86	31.80	32.56	22.19	qfq	1,339,888	43,646,149	-0.18%
2023-09-07	32.58	32.69	31.56	32.62	22.23	qfq	1,497,996	48,024,452	0.00%
2023-09-06	34.00	34.00	32.23	32.62	22.23	qfq	880,270	28,650,801	-0.43%
2023-09-05	32.97	33.10	32.53	32.76	22.32	qfq	720,426	23,574,069	-0.12%
2023-09-04	32.51	33.06	32.05	32.80	22.35	qfq	1,356,136	44,041,954	0.80%
2023-09-01	32.53	32.70	32.09	32.54	22.17	qfq	1,095,838	35,457,417	-0.09%
2023-08-31	33.01	33.01	32.47	32.57	22.19	qfq	957,214	31,272,963	-1.33%
2023-08-30	33.30	33.66	32.90	33.01	22.49	qfq	1,560,112	51,803,508	-1.29%
2023-08-29	32.93	33.62	32.40	33.44	22.79	qfq	3,040,298	101,172,190	1.21%
2023-08-28	34.00	34.06	32.30	33.04	22.51	qfq	4,401,158	146,999,503	6.24%
2023-08-25	31.40	31.52	30.99	31.10	21.19	qfq	1,048,068	32,733,528	-0.96%
2023-08-24	32.18	32.18	31.30	31.40	21.40	qfq	1,179,856	37,235,756	-1.63%
2023-08-23	32.50	32.51	31.61	31.92	21.75	qfq	1,618,455	51,912,867	-0.93%
2023-08-22	31.98	32.22	31.41	32.22	21.95	qfq	1,980,557	63,191,539	1.00%
2023-08-21	31.60	32.39	31.50	31.90	21.74	qfq	2,044,528	65,507,235	0.50%
2023-08-18	30.70	32.18	30.70	31.74	21.63	qfq	2,746,818	87,081,573	3.22%
2023-08-17	30.14	30.78	29.93	30.75	20.95	qfq	2,009,518	61,359,268	2.84%
2023-08-16	29.70	30.45	29.62	29.90	20.37	qfq	1,450,450	43,646,994	0.47%
2023-08-15	29.98	30.48	29.65	29.76	20.28	qfq	1,140,714	34,221,308	-0.63%
2023-08-14	29.55	30.00	29.18	29.95	20.41	qfq	925,600	27,327,620	1.15%
2023-08-11	30.20	30.48	29.60	29.61	20.18	qfq	1,026,264	30,897,915	-1.99%
2023-08-10	29.91	30.27	29.82	30.21	20.58	qfq	900,138	27,130,548	1.00%
2023-08-09	29.91	30.03	29.37	29.91	20.38	qfq	785,414	23,399,529	0.30%
2023-08-08	30.21	30.27	29.65	29.82	20.32	qfq	996,427	29,768,167	-1.49%
2023-08-07	30.50	30.66	30.16	30.27	20.63	qfq	722,852	21,890,223	-0.92%
2023-08-04	31.24	31.25	30.35	30.55	20.82	qfq	1,364,600	41,912,467	-1.86%
2023-08-03	30.85	31.25	30.73	31.13	21.21	qfq	1,325,528	41,089,637	0.91%
2023-08-02	30.15	30.91	30.08	30.85	21.02	qfq	1,365,598	41,833,955	1.58%
2023-08-01	31.29	31.30	30.15	30.37	20.69	qfq	2,375,976	72,674,241	-2.60%
2023-07-31	31.00	31.58	30.90	31.18	21.25	qfq	1,303,544	40,761,434	-0.06%
2023-07-28	31.18	31.54	30.48	31.20	21.26	qfq	1,587,310	49,262,209	-0.03%
2023-07-27	31.66	31.86	31.01	31.21	21.27	qfq	1,268,568	39,783,327	-0.61%
2023-07-26	31.99	31.99	31.25	31.40	21.40	qfq	797,302	25,097,360	-1.88%
2023-07-25	31.79	32.03	31.34	32.00	21.80	qfq	970,712	30,795,433	2.56%
2023-07-24	31.42	31.65	31.07	31.20	21.26	qfq	653,208	20,466,788	-0.95%
2023-07-21	32.18	32.21	31.50	31.50	21.46	qfq	851,946	27,063,402	-1.56%
2023-07-20	32.30	32.54	31.98	32.00	21.80	qfq	1,078,848	34,782,136	-0.47%
2023-07-19	32.88	33.00	31.85	32.15	21.91	qfq	1,867,550	60,109,753	-2.55%
2023-07-18	33.18	33.38	32.80	32.99	22.48	qfq	1,019,398	33,660,751	-0.81%
2023-07-17	33.98	33.98	33.17	33.26	22.66	qfq	916,590	30,679,513	-2.18%