SECURITY DETAIL · RAW DATA

云涌科技688060.SH

ASSECNYSTOCK

最近收盘价31.342026-07-17

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）550,396

成交额（元）17,810,471

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 0 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
最近三年无公司行动记录

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	32.94	33.77	31.01	31.34	31.34	qfq	550,396	17,810,471	-4.86%
2026-07-16	32.49	33.60	32.07	32.94	32.94	qfq	458,603	15,130,711	1.67%
2026-07-15	32.01	33.18	32.01	32.40	32.40	qfq	461,728	15,104,920	-0.46%
2026-07-14	31.57	32.73	30.87	32.55	32.55	qfq	579,583	18,481,656	2.04%
2026-07-13	33.30	33.94	31.88	31.90	31.90	qfq	594,391	19,395,880	-5.34%
2026-07-10	33.10	34.69	32.69	33.70	33.70	qfq	601,578	20,412,702	1.23%
2026-07-09	34.00	34.54	32.28	33.29	33.29	qfq	704,604	23,466,702	-2.60%
2026-07-08	31.55	34.57	31.52	34.18	34.18	qfq	739,625	24,579,727	6.75%
2026-07-07	33.13	33.70	31.84	32.02	32.02	qfq	436,647	14,131,588	-4.47%
2026-07-06	34.27	34.27	33.26	33.52	33.52	qfq	313,348	10,520,104	-1.61%
2026-07-03	33.43	34.10	33.11	34.07	34.07	qfq	475,867	16,044,544	2.53%
2026-07-02	33.41	34.62	33.05	33.23	33.23	qfq	487,458	16,485,843	0.06%
2026-07-01	32.85	34.47	32.76	33.21	33.21	qfq	490,200	16,406,099	0.97%
2026-06-30	33.19	33.61	32.50	32.89	32.89	qfq	407,887	13,497,087	1.11%
2026-06-29	32.00	33.35	31.52	32.53	32.53	qfq	617,862	19,969,519	-0.61%
2026-06-26	33.30	33.84	32.57	32.73	32.73	qfq	435,483	14,417,446	-2.30%
2026-06-25	35.00	35.00	33.02	33.50	33.50	qfq	320,054	10,814,610	-3.37%
2026-06-24	35.98	36.50	34.40	34.67	34.67	qfq	383,602	13,450,652	-3.85%
2026-06-23	35.67	36.76	35.20	36.06	36.06	qfq	363,371	13,202,170	0.42%
2026-06-22	35.97	36.08	34.31	35.91	35.91	qfq	513,555	18,032,642	1.27%
2026-06-18	35.44	36.10	34.69	35.46	35.46	qfq	371,366	13,240,379	-0.11%
2026-06-17	36.88	36.88	35.38	35.50	35.50	qfq	436,370	15,567,690	-2.55%
2026-06-16	36.37	36.74	35.45	36.43	36.43	qfq	440,333	15,913,423	-0.25%
2026-06-15	37.02	37.85	36.22	36.52	36.52	qfq	511,826	18,938,530	-0.87%
2026-06-12	36.44	37.81	36.21	36.84	36.84	qfq	440,017	16,261,425	1.52%
2026-06-11	36.33	37.23	35.31	36.29	36.29	qfq	474,948	17,151,298	-1.06%
2026-06-10	36.85	37.90	35.86	36.68	36.68	qfq	328,302	12,051,379	-1.93%
2026-06-09	37.24	38.45	36.75	37.40	37.40	qfq	455,712	16,994,116	0.46%
2026-06-08	37.81	38.57	36.55	37.23	37.23	qfq	551,635	20,707,901	-2.03%
2026-06-05	38.00	38.98	37.02	38.00	38.00	qfq	334,341	12,686,590	-0.39%
2026-06-04	38.60	38.92	37.77	38.15	38.15	qfq	427,613	16,344,164	-1.52%
2026-06-03	39.84	39.84	38.56	38.74	38.74	qfq	443,892	17,370,376	-1.45%
2026-06-02	40.00	40.39	38.67	39.31	39.31	qfq	521,898	20,582,089	-1.63%
2026-06-01	39.44	40.69	38.43	39.96	39.96	qfq	712,898	28,546,264	2.36%
2026-05-29	41.76	41.91	38.81	39.04	39.04	qfq	703,990	28,120,779	-4.06%
2026-05-28	40.37	41.47	39.56	40.69	40.69	qfq	747,280	30,303,312	-0.20%
2026-05-27	42.36	43.43	40.12	40.77	40.77	qfq	915,217	37,680,639	-4.74%
2026-05-26	43.71	44.10	41.88	42.80	42.80	qfq	616,318	26,262,113	-2.97%
2026-05-25	44.80	46.16	43.70	44.11	44.11	qfq	527,499	23,562,490	-2.52%
2026-05-22	44.01	45.89	43.29	45.25	45.25	qfq	548,762	24,555,394	3.48%
2026-05-21	45.87	47.09	43.70	43.73	43.73	qfq	599,970	27,384,506	-4.85%
2026-05-20	46.20	46.88	45.35	45.96	45.96	qfq	519,617	23,958,352	-0.52%
2026-05-19	46.10	46.93	45.28	46.20	46.20	qfq	426,880	19,610,788	-0.39%
2026-05-18	45.27	46.40	44.92	46.38	46.38	qfq	500,151	22,836,404	2.45%
2026-05-15	46.06	46.43	44.90	45.27	45.27	qfq	530,782	24,267,804	-1.33%
2026-05-14	46.63	47.15	45.46	45.88	45.88	qfq	515,936	23,818,111	-1.33%
2026-05-13	46.88	47.23	46.07	46.50	46.50	qfq	565,655	26,416,851	-0.83%
2026-05-12	48.29	48.29	46.63	46.89	46.89	qfq	562,003	26,575,910	-2.39%
2026-05-11	48.42	48.66	47.60	48.04	48.04	qfq	488,861	23,471,246	-0.29%
2026-05-08	48.06	48.45	47.40	48.18	48.18	qfq	353,849	16,975,225	0.73%
2026-05-07	47.35	48.38	47.35	47.83	47.83	qfq	339,726	16,335,793	0.95%
2026-05-06	47.55	48.80	47.35	47.38	47.38	qfq	758,926	36,540,960	-0.52%
2026-04-30	45.72	47.80	45.72	47.63	47.63	qfq	470,904	22,223,437	2.21%
2026-04-29	45.05	46.87	44.75	46.60	46.60	qfq	481,125	22,267,149	2.92%
2026-04-28	46.03	46.71	45.01	45.28	45.28	qfq	439,750	20,130,065	-2.69%
2026-04-27	46.00	46.53	44.49	46.53	46.53	qfq	512,703	23,325,509	1.88%
2026-04-24	45.91	46.15	44.44	45.67	45.67	qfq	461,515	20,863,678	-1.78%
2026-04-23	47.00	47.19	45.50	46.50	46.50	qfq	389,280	17,934,342	-0.11%
2026-04-22	46.07	47.00	45.40	46.55	46.55	qfq	370,987	17,144,352	0.58%
2026-04-21	47.33	47.65	45.93	46.28	46.28	qfq	332,528	15,470,415	-1.89%
2026-04-20	46.82	47.60	46.65	47.17	47.17	qfq	382,853	18,071,000	0.75%
2026-04-17	46.54	47.39	46.11	46.82	46.82	qfq	366,695	17,152,119	0.60%
2026-04-16	45.35	46.87	44.95	46.54	46.54	qfq	313,988	14,463,193	2.65%
2026-04-15	44.99	45.89	44.73	45.34	45.34	qfq	373,395	17,002,937	1.09%
2026-04-14	45.60	45.99	44.36	44.85	44.85	qfq	424,582	19,036,354	-1.17%
2026-04-13	45.88	46.06	45.29	45.38	45.38	qfq	300,018	13,680,067	-1.52%
2026-04-10	45.99	46.77	45.88	46.08	46.08	qfq	431,135	19,967,757	0.46%
2026-04-09	46.20	46.30	45.45	45.87	45.87	qfq	460,928	21,139,664	-0.46%
2026-04-08	44.01	46.10	44.01	46.08	46.08	qfq	591,591	26,885,637	6.82%
2026-04-07	41.80	43.18	41.80	43.14	43.14	qfq	309,874	13,246,796	2.35%
2026-04-03	42.90	43.30	41.85	42.15	42.15	qfq	270,835	11,476,698	-2.43%
2026-04-02	44.63	44.63	42.85	43.20	43.20	qfq	372,119	16,200,002	-2.77%
2026-04-01	43.28	44.49	43.28	44.43	44.43	qfq	405,070	17,853,685	3.61%
2026-03-31	43.59	44.18	42.68	42.88	42.88	qfq	329,805	14,309,034	-2.06%
2026-03-30	42.80	43.78	42.55	43.78	43.78	qfq	563,264	24,341,794	1.62%
2026-03-27	41.91	43.23	41.91	43.08	43.08	qfq	391,705	16,729,094	1.17%
2026-03-26	43.40	43.60	42.17	42.58	42.58	qfq	392,105	16,787,710	-1.41%
2026-03-25	43.30	44.02	42.76	43.19	43.19	qfq	503,718	21,865,406	1.05%
2026-03-24	42.50	42.75	40.88	42.74	42.74	qfq	673,612	28,073,475	4.24%
2026-03-23	43.60	43.70	40.41	41.00	41.00	qfq	820,577	34,421,227	-8.48%
2026-03-20	46.46	47.42	44.62	44.80	44.80	qfq	570,988	26,020,745	-4.05%
2026-03-19	46.96	47.69	46.40	46.69	46.69	qfq	399,648	18,791,090	-1.79%
2026-03-18	46.39	47.89	46.36	47.54	47.54	qfq	484,084	22,807,339	2.30%
2026-03-17	47.97	48.39	46.02	46.47	46.47	qfq	551,149	25,948,745	-3.59%
2026-03-16	47.52	48.37	47.18	48.20	48.20	qfq	592,585	28,325,804	0.82%
2026-03-13	48.96	49.28	47.81	47.81	47.81	qfq	622,996	30,146,897	-3.12%
2026-03-12	49.87	50.99	49.05	49.35	49.35	qfq	547,322	27,262,008	-1.50%
2026-03-11	50.88	51.77	49.85	50.10	50.10	qfq	817,086	41,341,582	-1.86%
2026-03-10	48.81	51.45	48.81	51.05	51.05	qfq	1,079,791	54,561,413	4.89%
2026-03-09	47.00	48.95	46.40	48.67	48.67	qfq	711,756	33,865,603	2.08%
2026-03-06	46.30	48.23	45.40	47.68	47.68	qfq	538,225	25,506,628	2.78%
2026-03-05	45.00	46.67	45.00	46.39	46.39	qfq	634,895	29,345,362	4.20%
2026-03-04	44.67	46.13	44.28	44.52	44.52	qfq	671,593	30,282,127	-2.75%
2026-03-03	48.42	48.88	45.52	45.78	45.78	qfq	849,875	39,889,356	-5.10%
2026-03-02	48.99	50.00	47.86	48.24	48.24	qfq	843,312	41,176,777	-3.13%
2026-02-27	49.35	49.99	48.70	49.80	49.80	qfq	608,567	30,013,501	0.16%
2026-02-26	48.40	50.42	48.33	49.72	49.72	qfq	885,655	43,910,520	2.14%
2026-02-25	48.81	49.12	48.27	48.68	48.68	qfq	580,283	28,235,364	0.25%
2026-02-24	48.81	50.40	48.17	48.56	48.56	qfq	1,031,216	50,505,015	-0.51%
2026-02-13	49.56	50.50	48.40	48.81	48.81	qfq	946,969	46,969,988	-1.85%
2026-02-12	48.03	49.80	47.25	49.73	49.73	qfq	923,081	44,960,656	3.32%
2026-02-11	48.56	48.90	48.02	48.13	48.13	qfq	469,311	22,644,086	-0.89%
2026-02-10	49.36	49.70	48.48	48.56	48.56	qfq	741,164	36,197,455	-1.86%
2026-02-09	46.87	49.58	46.86	49.48	49.48	qfq	1,104,868	53,799,344	6.23%
2026-02-06	45.66	47.24	45.55	46.58	46.58	qfq	548,183	25,526,376	0.93%
2026-02-05	46.06	46.79	45.88	46.15	46.15	qfq	520,818	24,115,270	0.48%
2026-02-04	47.64	47.64	45.60	45.93	45.93	qfq	655,267	30,396,557	-3.65%
2026-02-03	45.93	47.67	45.83	47.67	47.67	qfq	619,425	29,082,149	3.97%
2026-02-02	46.19	47.45	45.42	45.85	45.85	qfq	636,060	29,745,279	-1.14%
2026-01-30	45.87	46.68	45.36	46.38	46.38	qfq	419,753	19,338,932	1.53%
2026-01-29	46.62	47.13	45.34	45.68	45.68	qfq	580,810	26,863,304	-1.13%
2026-01-28	47.28	47.40	46.06	46.20	46.20	qfq	505,165	23,470,810	-1.89%
2026-01-27	46.75	47.48	45.35	47.09	47.09	qfq	527,424	24,497,209	0.71%
2026-01-26	47.70	48.41	46.41	46.76	46.76	qfq	694,351	32,778,137	-2.20%
2026-01-23	47.38	47.98	47.10	47.81	47.81	qfq	399,561	19,050,392	0.67%
2026-01-22	47.81	47.81	46.78	47.49	47.49	qfq	512,342	24,257,054	-0.42%
2026-01-21	45.78	47.79	45.35	47.69	47.69	qfq	704,286	33,030,508	4.68%
2026-01-20	46.00	46.59	45.30	45.56	45.56	qfq	379,277	17,392,777	-0.63%
2026-01-19	46.05	46.33	45.33	45.85	45.85	qfq	472,826	21,705,242	-0.26%
2026-01-16	46.88	46.90	45.80	45.97	45.97	qfq	538,571	24,928,011	-0.88%
2026-01-15	46.41	47.86	45.70	46.38	46.38	qfq	669,061	30,979,670	-0.11%
2026-01-14	45.34	47.45	45.00	46.43	46.43	qfq	1,088,108	50,624,902	2.27%
2026-01-13	44.78	46.78	44.78	45.40	45.40	qfq	1,027,495	47,161,557	1.89%
2026-01-12	43.95	44.77	43.68	44.56	44.56	qfq	514,103	22,852,918	1.87%
2026-01-09	43.55	43.97	42.89	43.74	43.74	qfq	372,318	16,206,734	0.95%
2026-01-08	42.88	43.56	42.70	43.33	43.33	qfq	375,463	16,224,411	1.12%
2026-01-07	43.64	43.66	42.80	42.85	42.85	qfq	456,000	19,669,808	-1.36%
2026-01-06	44.50	44.50	43.33	43.44	43.44	qfq	347,696	15,220,444	-1.07%
2026-01-05	42.88	44.21	42.00	43.91	43.91	qfq	633,242	27,547,641	3.73%
2025-12-31	41.51	42.40	41.51	42.33	42.33	qfq	193,683	8,157,200	1.34%
2025-12-30	42.08	42.36	41.74	41.77	41.77	qfq	256,777	10,786,140	-0.90%
2025-12-29	41.80	42.33	41.60	42.15	42.15	qfq	271,234	11,398,021	-0.07%
2025-12-26	42.00	43.00	42.00	42.18	42.18	qfq	318,879	13,565,707	-0.17%
2025-12-25	41.81	42.33	41.50	42.25	42.25	qfq	303,424	12,727,692	0.69%
2025-12-24	41.75	42.08	41.24	41.96	41.96	qfq	207,607	8,693,293	0.99%
2025-12-23	41.63	42.00	41.19	41.55	41.55	qfq	273,152	11,358,114	-0.02%
2025-12-22	41.88	42.18	41.30	41.56	41.56	qfq	338,014	14,086,325	-1.07%
2025-12-19	41.46	42.16	40.63	42.01	42.01	qfq	467,018	19,391,170	2.71%
2025-12-18	40.00	41.07	39.67	40.90	40.90	qfq	416,006	16,903,519	2.56%
2025-12-17	39.88	40.17	39.10	39.88	39.88	qfq	351,970	13,923,238	0.76%
2025-12-16	40.43	40.83	39.58	39.58	39.58	qfq	264,633	10,579,683	-2.39%
2025-12-15	40.52	41.26	40.08	40.55	40.55	qfq	214,423	8,721,061	-0.30%
2025-12-12	40.72	41.52	40.35	40.67	40.67	qfq	382,287	15,622,794	-0.44%
2025-12-11	41.50	41.56	40.67	40.85	40.85	qfq	440,360	18,033,319	-1.02%
2025-12-10	41.96	42.05	41.05	41.27	41.27	qfq	351,575	14,572,411	-1.85%
2025-12-09	42.82	43.02	42.05	42.05	42.05	qfq	274,939	11,676,886	-1.75%
2025-12-08	42.50	43.16	42.50	42.80	42.80	qfq	398,127	17,062,276	0.99%
2025-12-05	42.13	42.73	41.55	42.38	42.38	qfq	389,282	16,379,960	0.64%
2025-12-04	43.06	43.07	41.84	42.11	42.11	qfq	455,018	19,228,771	-1.75%
2025-12-03	44.16	44.49	42.60	42.86	42.86	qfq	694,373	30,021,938	-2.94%
2025-12-02	45.90	45.90	44.13	44.16	44.16	qfq	585,623	26,069,647	-3.43%
2025-12-01	46.80	47.18	45.51	45.73	45.73	qfq	551,186	25,450,519	-1.78%
2025-11-28	45.77	46.75	45.30	46.56	46.56	qfq	410,033	18,901,094	1.46%
2025-11-27	45.72	46.23	45.31	45.89	45.89	qfq	312,808	14,346,812	0.37%
2025-11-26	45.72	46.61	45.45	45.72	45.72	qfq	536,262	24,626,458	-0.50%
2025-11-25	45.00	46.15	45.00	45.95	45.95	qfq	617,187	28,235,274	2.75%
2025-11-24	43.29	45.15	43.01	44.72	44.72	qfq	821,527	36,373,890	4.10%
2025-11-21	44.33	45.23	42.49	42.96	42.96	qfq	742,795	32,338,796	-3.89%
2025-11-20	46.12	46.43	44.26	44.70	44.70	qfq	706,446	31,686,315	-3.08%
2025-11-19	47.19	47.74	46.00	46.12	46.12	qfq	705,273	32,884,566	-2.58%
2025-11-18	45.90	47.58	45.35	47.34	47.34	qfq	821,807	38,441,420	3.14%
2025-11-17	46.50	46.50	45.41	45.90	45.90	qfq	411,137	18,929,354	-0.43%
2025-11-14	46.01	46.71	45.80	46.10	46.10	qfq	563,731	26,106,932	-0.80%
2025-11-13	45.26	46.65	45.04	46.47	46.47	qfq	767,001	35,318,857	2.38%
2025-11-12	45.44	46.88	45.15	45.39	45.39	qfq	936,909	43,029,897	-0.31%
2025-11-11	45.15	46.12	44.68	45.53	45.53	qfq	679,836	30,945,124	1.34%
2025-11-10	43.98	45.20	43.98	44.93	44.93	qfq	686,000	30,702,189	2.18%
2025-11-07	44.30	44.30	43.61	43.97	43.97	qfq	385,429	16,948,212	-0.74%
2025-11-06	44.25	44.67	43.30	44.30	44.30	qfq	615,359	27,117,733	0.11%
2025-11-05	43.85	44.65	43.28	44.25	44.25	qfq	488,847	21,595,514	-0.05%
2025-11-04	44.84	44.84	43.64	44.27	44.27	qfq	622,181	27,537,639	0.05%
2025-11-03	44.48	44.79	43.60	44.25	44.25	qfq	595,186	26,311,360	-0.72%
2025-10-31	43.25	44.75	43.08	44.57	44.57	qfq	784,524	34,820,420	2.25%
2025-10-30	43.77	43.98	42.99	43.59	43.59	qfq	471,621	20,522,648	0.07%
2025-10-29	44.69	44.87	43.20	43.56	43.56	qfq	558,854	24,496,849	-2.05%
2025-10-28	44.78	45.34	44.34	44.47	44.47	qfq	437,741	19,618,041	-0.98%
2025-10-27	45.00	45.20	44.00	44.91	44.91	qfq	559,462	24,961,852	0.58%
2025-10-24	43.98	44.88	43.49	44.65	44.65	qfq	616,160	27,445,191	1.82%
2025-10-23	42.95	43.97	42.70	43.85	43.85	qfq	399,306	17,350,505	0.21%
2025-10-22	43.75	43.88	42.90	43.76	43.76	qfq	427,066	18,554,029	0.02%
2025-10-21	41.48	43.79	41.16	43.75	43.75	qfq	855,345	36,694,587	5.80%
2025-10-20	41.08	41.70	40.33	41.35	41.35	qfq	346,580	14,298,875	2.53%
2025-10-17	41.98	41.98	40.31	40.33	40.33	qfq	489,606	19,986,752	-3.47%
2025-10-16	43.00	43.00	41.00	41.78	41.78	qfq	434,772	18,220,210	-2.27%
2025-10-15	42.96	43.50	42.01	42.75	42.75	qfq	690,144	29,412,322	-0.44%
2025-10-14	42.62	43.25	42.29	42.94	42.94	qfq	752,996	32,188,865	0.66%
2025-10-13	39.88	43.13	39.10	42.66	42.66	qfq	723,055	30,337,087	2.80%
2025-10-10	42.50	43.14	41.23	41.50	41.50	qfq	626,188	26,156,568	-2.40%
2025-10-09	43.26	44.03	42.48	42.52	42.52	qfq	652,248	28,255,394	-1.71%
2025-09-30	42.10	43.37	42.00	43.26	43.26	qfq	536,672	22,994,969	2.61%
2025-09-29	40.88	42.20	40.61	42.16	42.16	qfq	429,872	17,954,000	2.40%
2025-09-26	41.64	41.78	40.57	41.17	41.17	qfq	442,589	18,279,295	-1.13%
2025-09-25	41.50	42.57	41.16	41.64	41.64	qfq	646,339	27,085,527	0.48%
2025-09-24	40.03	41.50	39.74	41.44	41.44	qfq	796,302	32,589,123	3.63%
2025-09-23	42.28	42.28	39.36	39.99	39.99	qfq	951,020	38,275,055	-5.28%
2025-09-22	42.06	42.87	41.60	42.22	42.22	qfq	648,459	27,359,017	-0.96%
2025-09-19	43.68	44.48	42.50	42.63	42.63	qfq	762,427	32,912,366	-2.78%
2025-09-18	45.73	46.11	43.58	43.85	43.85	qfq	1,500,777	67,211,891	-4.92%
2025-09-17	44.80	46.47	43.50	46.12	46.12	qfq	1,462,121	66,143,754	2.22%
2025-09-16	41.85	47.88	41.62	45.12	45.12	qfq	1,660,428	75,249,850	7.61%
2025-09-15	42.60	43.41	41.93	41.93	41.93	qfq	625,455	26,459,042	-3.70%
2025-09-12	43.97	44.10	43.20	43.54	43.54	qfq	527,876	23,092,469	-1.00%
2025-09-11	41.88	44.12	41.02	43.98	43.98	qfq	958,939	41,259,021	5.72%
2025-09-10	41.94	42.41	41.53	41.60	41.60	qfq	384,969	16,166,752	-0.34%
2025-09-09	42.51	42.52	41.24	41.74	41.74	qfq	640,252	26,807,605	-1.32%
2025-09-08	41.02	42.40	41.02	42.30	42.30	qfq	633,079	26,459,649	2.42%
2025-09-05	40.68	41.46	40.02	41.30	41.30	qfq	686,947	28,082,612	1.72%
2025-09-04	41.33	41.97	39.51	40.60	40.60	qfq	924,265	37,549,520	-1.77%
2025-09-03	42.37	42.76	41.21	41.33	41.33	qfq	581,936	24,376,180	-1.50%
2025-09-02	42.98	43.16	41.26	41.96	41.96	qfq	844,428	35,526,986	-2.83%
2025-09-01	41.93	43.25	41.70	43.18	43.18	qfq	922,912	39,398,096	4.02%
2025-08-29	42.73	42.80	40.89	41.51	41.51	qfq	862,455	35,785,332	-2.90%
2025-08-28	42.35	43.01	41.15	42.75	42.75	qfq	1,112,837	46,988,396	0.47%
2025-08-27	43.94	44.50	42.50	42.55	42.55	qfq	1,071,359	46,230,498	-2.81%
2025-08-26	43.50	44.85	43.16	43.78	43.78	qfq	855,629	37,799,956	0.76%
2025-08-25	43.69	44.86	43.26	43.45	43.45	qfq	936,255	41,200,413	-0.07%
2025-08-22	42.37	44.20	42.13	43.48	43.48	qfq	850,128	36,839,485	2.91%
2025-08-21	41.92	42.52	41.24	42.25	42.25	qfq	632,583	26,661,870	1.08%
2025-08-20	41.96	41.96	41.20	41.80	41.80	qfq	383,751	15,948,804	-0.36%
2025-08-19	41.71	42.33	41.53	41.95	41.95	qfq	548,605	23,013,413	-0.17%
2025-08-18	41.75	42.53	41.29	42.02	42.02	qfq	580,637	24,431,025	0.77%
2025-08-15	40.49	41.92	40.34	41.70	41.70	qfq	584,804	24,153,809	2.94%
2025-08-14	41.80	41.88	40.45	40.51	40.51	qfq	585,103	24,023,768	-3.27%
2025-08-13	42.23	42.60	41.61	41.88	41.88	qfq	433,030	18,164,884	-0.83%
2025-08-12	42.66	42.72	41.73	42.23	42.23	qfq	398,130	16,760,935	-0.07%
2025-08-11	41.46	42.37	41.23	42.26	42.26	qfq	447,908	18,806,318	2.45%
2025-08-08	41.97	42.32	40.84	41.25	41.25	qfq	617,178	25,449,357	-2.30%
2025-08-07	42.50	42.79	41.78	42.22	42.22	qfq	539,041	22,749,838	-0.66%
2025-08-06	41.98	42.65	41.21	42.50	42.50	qfq	741,497	31,282,860	2.73%
2025-08-05	41.77	42.60	41.15	41.37	41.37	qfq	647,744	27,007,233	-0.93%
2025-08-04	40.58	41.80	39.96	41.76	41.76	qfq	791,937	32,631,494	3.24%
2025-08-01	39.76	40.70	39.52	40.45	40.45	qfq	581,063	23,312,064	0.97%
2025-07-31	39.80	40.90	39.50	40.06	40.06	qfq	787,990	31,764,846	0.15%
2025-07-30	40.11	41.48	39.30	40.00	40.00	qfq	931,548	37,639,516	0.93%
2025-07-29	39.50	39.99	38.91	39.63	39.63	qfq	389,074	15,280,955	0.89%
2025-07-28	39.63	39.88	39.20	39.28	39.28	qfq	337,748	13,334,539	-0.88%
2025-07-25	38.41	39.63	38.03	39.63	39.63	qfq	542,686	21,165,458	3.34%
2025-07-24	37.93	38.41	37.55	38.35	38.35	qfq	299,071	11,408,923	1.48%
2025-07-23	37.84	38.09	37.52	37.79	37.79	qfq	368,696	13,932,235	0.19%
2025-07-22	37.94	38.33	37.66	37.72	37.72	qfq	470,132	17,848,138	-0.84%
2025-07-21	38.10	38.25	37.90	38.04	38.04	qfq	293,162	11,160,584	-0.16%
2025-07-18	37.73	38.12	37.41	38.10	38.10	qfq	353,350	13,372,233	1.46%
2025-07-17	37.58	37.60	37.11	37.55	37.55	qfq	378,682	14,146,452	0.35%
2025-07-16	37.44	37.96	37.12	37.42	37.42	qfq	342,365	12,827,524	0.81%
2025-07-15	37.42	37.80	36.51	37.12	37.12	qfq	453,377	16,783,769	-1.80%
2025-07-14	37.42	38.10	37.21	37.80	37.80	qfq	505,203	19,064,666	1.04%
2025-07-11	36.80	37.58	36.13	37.41	37.41	qfq	671,214	24,753,378	2.47%
2025-07-10	36.23	36.70	35.81	36.51	36.51	qfq	471,615	17,080,932	0.36%
2025-07-09	36.27	36.60	36.18	36.38	36.38	qfq	259,409	9,433,802	-0.41%
2025-07-08	36.00	36.60	35.79	36.53	36.53	qfq	365,113	13,239,970	2.38%
2025-07-07	35.59	35.90	35.30	35.68	35.68	qfq	248,520	8,831,267	0.85%
2025-07-04	36.03	36.03	35.28	35.38	35.38	qfq	366,883	13,012,316	-1.31%
2025-07-03	35.89	36.20	35.40	35.85	35.85	qfq	377,915	13,517,362	0.39%
2025-07-02	36.62	36.65	35.63	35.71	35.71	qfq	339,051	12,155,468	-1.52%
2025-07-01	36.97	36.97	36.02	36.26	36.26	qfq	305,233	11,108,725	-0.90%
2025-06-30	36.28	36.59	36.05	36.59	36.59	qfq	374,534	13,656,857	1.36%
2025-06-27	36.47	36.49	36.04	36.10	36.10	qfq	399,620	14,469,336	-0.39%
2025-06-26	36.69	36.73	35.87	36.24	36.24	qfq	302,725	10,957,641	-0.06%
2025-06-25	36.08	36.33	35.82	36.26	36.26	qfq	417,134	15,039,982	1.03%
2025-06-24	35.00	35.99	34.66	35.89	35.89	qfq	327,848	11,656,276	2.54%
2025-06-23	34.12	35.09	33.95	35.00	35.00	qfq	297,104	10,265,343	2.58%
2025-06-20	34.51	35.46	34.10	34.12	34.12	qfq	336,085	11,623,007	-2.35%
2025-06-19	35.38	35.92	34.69	34.94	34.94	qfq	320,807	11,297,560	-1.61%
2025-06-18	35.55	35.63	34.95	35.51	35.51	qfq	295,742	10,447,175	0.37%
2025-06-17	35.45	35.54	34.88	35.38	35.38	qfq	265,501	9,336,542	-0.20%
2025-06-16	34.63	35.46	34.36	35.45	35.45	qfq	335,016	11,804,877	2.87%
2025-06-13	35.48	35.49	34.33	34.46	34.46	qfq	348,995	12,108,392	-2.90%
2025-06-12	35.41	35.96	34.90	35.49	35.49	qfq	304,967	10,843,909	1.34%
2025-06-11	35.22	35.74	34.94	35.02	35.02	qfq	281,686	9,971,939	-0.17%
2025-06-10	35.90	35.90	34.66	35.08	35.08	qfq	411,241	14,444,037	-1.76%
2025-06-09	35.01	36.10	35.01	35.71	35.71	qfq	348,971	12,485,133	1.25%
2025-06-06	35.29	35.70	34.92	35.27	35.27	qfq	379,006	13,362,562	-0.37%
2025-06-05	34.95	35.91	34.61	35.40	35.40	qfq	387,503	13,638,516	1.90%
2025-06-04	34.65	35.28	34.32	34.74	34.74	qfq	265,768	9,271,061	-0.12%
2025-06-03	35.05	35.65	34.77	34.78	34.78	qfq	312,084	10,980,796	-1.22%
2025-05-30	35.26	35.49	34.90	35.21	35.21	qfq	317,279	11,152,787	-0.87%
2025-05-29	34.37	35.54	34.37	35.52	35.52	qfq	321,318	11,315,059	3.14%
2025-05-28	35.40	35.56	34.28	34.44	34.44	qfq	236,153	8,234,932	-1.49%
2025-05-27	34.72	35.30	34.34	34.96	34.96	qfq	361,563	12,585,929	-0.09%
2025-05-26	33.63	35.10	33.31	34.99	34.99	qfq	582,374	20,060,246	4.07%
2025-05-23	33.99	34.60	33.30	33.62	33.62	qfq	534,556	18,113,705	-0.53%
2025-05-22	34.78	35.12	33.68	33.80	33.80	qfq	720,010	24,678,694	-2.03%
2025-05-21	35.44	35.90	34.27	34.50	34.50	qfq	490,041	16,994,215	-2.98%
2025-05-20	34.66	36.24	34.52	35.56	35.56	qfq	553,228	19,720,760	1.89%
2025-05-19	33.99	35.15	33.80	34.90	34.90	qfq	434,967	15,056,158	3.25%
2025-05-16	33.76	34.22	33.28	33.80	33.80	qfq	226,639	7,663,649	0.96%
2025-05-15	33.91	34.03	33.32	33.48	33.48	qfq	210,310	7,060,016	-1.79%
2025-05-14	34.29	34.81	33.72	34.09	34.09	qfq	275,614	9,381,607	-0.53%
2025-05-13	35.00	35.17	34.15	34.27	34.27	qfq	276,550	9,556,941	-1.55%
2025-05-12	34.78	34.99	34.05	34.81	34.81	qfq	298,573	10,354,016	2.84%
2025-05-09	34.71	34.93	33.83	33.85	33.85	qfq	355,051	12,134,989	-3.18%
2025-05-08	33.87	34.96	33.77	34.96	34.96	qfq	365,350	12,651,918	2.73%
2025-05-07	33.91	34.70	33.71	34.03	34.03	qfq	354,517	12,117,418	0.62%
2025-05-06	33.61	33.90	33.16	33.82	33.82	qfq	373,929	12,547,205	0.71%
2025-04-30	32.60	33.79	32.29	33.58	33.58	qfq	335,458	11,182,781	4.03%
2025-04-29	30.75	32.46	30.75	32.28	32.28	qfq	331,678	10,610,749	3.23%
2025-04-28	31.64	31.92	30.71	31.27	31.27	qfq	310,810	9,704,493	-2.13%
2025-04-25	32.18	32.45	31.49	31.95	31.95	qfq	389,042	12,433,925	-2.71%
2025-04-24	33.77	33.77	32.61	32.84	32.84	qfq	237,716	7,880,852	-1.65%
2025-04-23	33.98	34.80	32.73	33.39	33.39	qfq	420,789	14,292,378	0.78%
2025-04-22	33.40	33.78	33.11	33.13	33.13	qfq	319,285	10,640,448	-0.12%
2025-04-21	32.22	33.47	32.22	33.17	33.17	qfq	233,172	7,707,516	1.72%
2025-04-18	32.37	32.85	31.70	32.61	32.61	qfq	326,413	10,571,522	0.56%
2025-04-17	31.23	32.82	31.23	32.43	32.43	qfq	253,020	8,223,379	2.05%
2025-04-16	32.68	33.22	31.40	31.78	31.78	qfq	356,806	11,485,375	-4.05%
2025-04-15	32.78	33.38	32.48	33.12	33.12	qfq	235,119	7,725,012	0.24%
2025-04-14	32.68	33.66	32.68	33.04	33.04	qfq	272,463	9,082,380	1.10%
2025-04-11	32.50	33.31	32.18	32.68	32.68	qfq	292,087	9,600,301	-0.49%
2025-04-10	32.84	33.59	32.05	32.84	32.84	qfq	388,363	12,876,174	1.73%
2025-04-09	29.81	32.45	28.51	32.28	32.28	qfq	463,170	14,127,113	5.15%
2025-04-08	31.15	31.47	30.00	30.70	30.70	qfq	376,041	11,551,214	2.50%
2025-04-07	33.00	33.00	28.86	29.95	29.95	qfq	563,989	17,275,614	-11.96%
2025-04-03	34.00	34.63	33.50	34.02	34.02	qfq	260,344	8,851,609	-1.25%
2025-04-02	34.13	34.83	34.08	34.45	34.45	qfq	245,954	8,484,010	0.94%
2025-04-01	33.48	34.54	33.48	34.13	34.13	qfq	259,688	8,885,136	1.34%
2025-03-31	33.60	33.76	32.81	33.68	33.68	qfq	291,131	9,693,345	0.18%
2025-03-28	34.50	34.70	33.62	33.62	33.62	qfq	264,285	8,985,390	-2.10%
2025-03-27	34.32	34.75	33.66	34.34	34.34	qfq	290,700	9,965,263	-0.87%
2025-03-26	34.21	34.87	33.90	34.64	34.64	qfq	308,923	10,679,586	1.82%
2025-03-25	34.99	34.99	33.90	34.02	34.02	qfq	379,086	12,994,737	-2.27%
2025-03-24	36.67	36.67	34.02	34.81	34.81	qfq	630,092	22,066,846	-3.92%
2025-03-21	37.00	37.57	36.17	36.23	36.23	qfq	285,254	10,459,189	-2.50%
2025-03-20	38.15	38.15	37.08	37.16	37.16	qfq	286,520	10,720,750	-1.28%
2025-03-19	38.40	38.52	37.52	37.64	37.64	qfq	255,963	9,688,220	-2.11%
2025-03-18	38.23	38.82	38.00	38.45	38.45	qfq	230,892	8,866,215	0.58%
2025-03-17	38.21	38.85	37.70	38.23	38.23	qfq	264,262	10,119,454	0.05%
2025-03-14	37.03	38.32	37.03	38.21	38.21	qfq	403,131	15,250,154	2.03%
2025-03-13	38.48	38.48	37.06	37.45	37.45	qfq	377,000	14,178,983	-2.24%
2025-03-12	39.20	39.20	38.31	38.31	38.31	qfq	283,397	10,920,501	-0.78%
2025-03-11	38.00	38.89	37.80	38.61	38.61	qfq	274,662	10,574,625	-0.16%
2025-03-10	39.16	39.70	38.37	38.67	38.67	qfq	361,001	14,014,627	-1.48%
2025-03-07	39.51	40.40	39.03	39.25	39.25	qfq	408,700	16,177,612	-2.51%
2025-03-06	39.57	40.69	39.57	40.26	40.26	qfq	632,518	25,433,104	1.54%
2025-03-05	39.80	40.98	38.68	39.65	39.65	qfq	670,652	26,541,257	-0.20%
2025-03-04	38.14	39.80	37.86	39.73	39.73	qfq	513,423	20,066,129	3.92%
2025-03-03	37.71	38.97	37.20	38.23	38.23	qfq	464,657	17,838,619	1.97%
2025-02-28	39.50	39.50	37.39	37.49	37.49	qfq	574,732	21,911,333	-5.09%
2025-02-27	39.98	40.13	38.72	39.50	39.50	qfq	437,450	17,208,694	-1.08%
2025-02-26	39.70	40.27	39.51	39.93	39.93	qfq	434,901	17,342,083	0.28%
2025-02-25	39.02	40.28	38.62	39.82	39.82	qfq	422,857	16,766,121	0.58%
2025-02-24	41.97	41.97	39.20	39.59	39.59	qfq	975,156	39,016,319	-5.33%
2025-02-21	39.30	41.87	39.30	41.82	41.82	qfq	944,726	38,676,166	5.95%
2025-02-20	39.84	40.00	39.16	39.47	39.47	qfq	237,256	9,397,335	-0.30%
2025-02-19	38.56	39.80	38.21	39.59	39.59	qfq	337,468	13,319,922	2.59%
2025-02-18	39.98	40.35	38.50	38.59	38.59	qfq	415,804	16,399,843	-2.75%
2025-02-17	39.37	40.47	39.21	39.68	39.68	qfq	441,963	17,586,772	0.38%
2025-02-14	39.10	39.60	38.60	39.53	39.53	qfq	392,265	15,410,553	1.88%
2025-02-13	39.41	39.80	38.26	38.80	38.80	qfq	440,080	17,058,901	-1.47%
2025-02-12	39.19	39.91	39.00	39.38	39.38	qfq	519,834	20,470,229	-1.33%
2025-02-11	39.75	40.79	38.80	39.91	39.91	qfq	538,795	21,226,393	0.13%
2025-02-10	38.17	39.90	37.53	39.86	39.86	qfq	558,907	21,865,851	5.12%
2025-02-07	37.88	38.69	37.40	37.92	37.92	qfq	384,256	14,630,770	0.16%
2025-02-06	36.98	37.98	36.86	37.86	37.86	qfq	324,051	12,202,573	1.83%
2025-02-05	36.45	37.46	36.21	37.18	37.18	qfq	334,831	12,410,747	2.68%
2025-01-27	36.07	37.65	36.07	36.21	36.21	qfq	298,949	10,982,439	0.39%
2025-01-24	34.67	36.18	34.66	36.07	36.07	qfq	235,296	8,386,963	2.76%
2025-01-23	35.37	36.17	35.10	35.10	35.10	qfq	214,755	7,661,815	-0.17%
2025-01-22	35.30	35.34	34.71	35.16	35.16	qfq	171,783	6,024,976	-0.28%
2025-01-21	35.15	35.50	34.40	35.26	35.26	qfq	217,903	7,602,121	0.60%
2025-01-20	35.38	35.69	34.81	35.05	35.05	qfq	329,390	11,569,906	-0.90%
2025-01-17	34.91	35.95	34.47	35.37	35.37	qfq	255,087	9,037,044	1.14%
2025-01-16	34.10	35.49	34.09	34.97	34.97	qfq	383,211	13,413,557	2.94%
2025-01-15	34.77	34.78	33.89	33.97	33.97	qfq	143,162	4,906,230	-1.34%
2025-01-14	32.80	34.70	32.02	34.43	34.43	qfq	274,041	9,245,007	5.68%
2025-01-13	32.34	32.72	31.38	32.58	32.58	qfq	243,667	7,842,255	0.90%
2025-01-10	33.60	33.75	32.24	32.29	32.29	qfq	170,894	5,634,010	-3.35%
2025-01-09	33.22	33.75	32.98	33.41	33.41	qfq	190,210	6,363,774	1.77%
2025-01-08	33.69	33.81	32.17	32.83	32.83	qfq	317,734	10,496,649	-2.32%
2025-01-07	31.85	33.68	31.85	33.61	33.61	qfq	427,461	14,041,811	6.03%
2025-01-06	32.52	32.52	31.13	31.70	31.70	qfq	419,792	13,295,073	-1.95%
2025-01-03	34.10	34.19	32.21	32.33	32.33	qfq	441,209	14,656,355	-5.38%
2025-01-02	35.51	35.85	33.62	34.17	34.17	qfq	405,015	14,068,095	-3.77%
2024-12-31	36.44	36.90	35.51	35.51	35.51	qfq	332,353	12,000,623	-3.30%
2024-12-30	37.20	37.20	36.04	36.72	36.72	qfq	304,940	11,177,255	-1.00%
2024-12-27	37.89	38.46	37.05	37.09	37.09	qfq	236,263	8,927,388	-2.06%
2024-12-26	37.13	38.18	36.29	37.87	37.87	qfq	235,711	8,854,757	3.44%
2024-12-25	37.20	37.40	36.29	36.61	36.61	qfq	233,349	8,563,816	-2.30%
2024-12-24	37.40	37.94	36.61	37.47	37.47	qfq	321,760	11,953,643	0.46%
2024-12-23	39.90	40.30	37.16	37.30	37.30	qfq	557,996	21,271,130	-6.61%
2024-12-20	38.99	40.40	38.67	39.94	39.94	qfq	288,464	11,484,475	2.78%
2024-12-19	38.05	39.13	37.88	38.86	38.86	qfq	366,340	14,095,293	0.08%
2024-12-18	38.47	39.20	37.70	38.83	38.83	qfq	270,398	10,428,087	0.34%
2024-12-17	40.44	40.45	38.29	38.70	38.70	qfq	406,659	15,946,237	-4.30%
2024-12-16	40.60	40.79	39.60	40.44	40.44	qfq	272,532	10,973,504	-0.39%
2024-12-13	41.29	41.83	40.33	40.60	40.60	qfq	443,957	18,182,370	-2.12%
2024-12-12	42.70	42.70	41.09	41.48	41.48	qfq	558,096	23,270,452	-2.61%
2024-12-11	41.88	42.98	40.70	42.59	42.59	qfq	673,450	28,244,180	3.85%
2024-12-10	41.37	42.21	40.91	41.01	41.01	qfq	459,108	19,133,005	1.38%
2024-12-09	40.59	41.25	39.95	40.45	40.45	qfq	317,617	12,862,346	-1.15%
2024-12-06	41.00	41.42	39.89	40.92	40.92	qfq	488,310	19,813,807	-0.22%
2024-12-05	39.20	41.58	38.62	41.01	41.01	qfq	587,462	23,934,823	4.38%
2024-12-04	40.70	41.16	38.92	39.29	39.29	qfq	380,842	15,164,251	-3.46%
2024-12-03	41.12	41.75	40.22	40.70	40.70	qfq	402,249	16,425,284	-1.48%
2024-12-02	40.00	41.83	39.85	41.31	41.31	qfq	556,728	22,950,433	3.59%
2024-11-29	39.77	40.48	38.80	39.88	39.88	qfq	322,906	12,827,578	0.78%
2024-11-28	39.75	40.15	39.34	39.57	39.57	qfq	392,574	15,609,551	0.64%
2024-11-27	38.01	39.32	37.17	39.32	39.32	qfq	424,291	16,230,387	2.24%
2024-11-26	38.70	40.14	38.46	38.46	38.46	qfq	425,232	16,641,928	-0.67%
2024-11-25	39.30	39.30	37.80	38.72	38.72	qfq	544,162	20,858,044	0.28%
2024-11-22	40.42	41.11	38.61	38.61	38.61	qfq	579,537	23,055,540	-4.48%
2024-11-21	40.40	41.86	39.58	40.42	40.42	qfq	611,402	24,744,432	1.89%
2024-11-20	39.18	40.20	38.95	39.67	39.67	qfq	393,077	15,603,645	1.28%
2024-11-19	38.62	39.45	37.80	39.17	39.17	qfq	574,418	22,163,869	0.80%
2024-11-18	41.00	41.01	38.20	38.86	38.86	qfq	709,723	27,528,507	-3.91%
2024-11-15	40.02	41.38	40.02	40.44	40.44	qfq	520,201	21,240,267	0.67%
2024-11-14	41.84	42.81	40.16	40.17	40.17	qfq	595,667	24,710,889	-4.61%
2024-11-13	41.79	43.16	41.21	42.11	42.11	qfq	687,155	28,898,606	1.74%
2024-11-12	42.96	43.17	41.02	41.39	41.39	qfq	761,056	32,016,272	-3.65%
2024-11-11	40.00	43.43	39.41	42.96	42.96	qfq	946,882	39,761,354	7.08%
2024-11-08	39.78	41.28	39.77	40.12	40.12	qfq	655,689	26,592,746	1.98%
2024-11-07	38.22	39.89	37.77	39.34	39.34	qfq	463,575	18,169,168	1.50%
2024-11-06	39.00	39.38	38.50	38.76	38.76	qfq	506,283	19,741,280	0.16%
2024-11-05	37.50	38.99	36.74	38.70	38.70	qfq	662,583	25,270,364	3.20%
2024-11-04	35.79	37.50	35.76	37.50	37.50	qfq	269,557	9,889,101	4.54%
2024-11-01	37.84	37.94	35.80	35.87	35.87	qfq	527,242	19,449,663	-5.21%
2024-10-31	36.34	38.07	36.22	37.84	37.84	qfq	556,269	20,899,624	2.83%
2024-10-30	36.50	37.25	36.05	36.80	36.80	qfq	370,965	13,608,826	0.14%
2024-10-29	38.55	38.55	36.69	36.75	36.75	qfq	530,210	19,903,863	-3.95%
2024-10-28	38.02	38.40	37.26	38.26	38.26	qfq	359,007	13,647,235	1.81%
2024-10-25	37.14	38.05	36.95	37.58	37.58	qfq	350,563	13,168,117	1.60%
2024-10-24	36.52	37.38	36.52	36.99	36.99	qfq	364,234	13,438,798	0.30%
2024-10-23	36.78	37.64	36.36	36.88	36.88	qfq	411,818	15,247,428	0.27%
2024-10-22	37.75	37.86	36.55	36.78	36.78	qfq	558,043	20,731,703	-2.90%
2024-10-21	37.05	39.32	36.20	37.88	37.88	qfq	971,407	36,881,410	3.64%
2024-10-18	33.94	37.00	33.94	36.55	36.55	qfq	773,767	27,649,920	5.88%
2024-10-17	34.24	35.49	34.24	34.52	34.52	qfq	525,104	18,356,662	2.28%
2024-10-16	33.71	34.49	33.40	33.75	33.75	qfq	331,814	11,244,805	-1.23%
2024-10-15	34.40	35.66	34.13	34.17	34.17	qfq	474,636	16,606,050	-1.47%
2024-10-14	33.90	35.00	33.36	34.68	34.68	qfq	467,384	16,010,672	2.30%
2024-10-11	35.53	36.18	33.31	33.90	33.90	qfq	575,321	19,897,039	-5.83%
2024-10-10	36.39	37.80	36.00	36.00	36.00	qfq	682,955	25,100,746	-1.10%
2024-10-09	40.04	40.50	36.05	36.40	36.40	qfq	1,241,405	48,082,216	-12.96%
2024-10-08	41.55	41.88	37.70	41.82	41.82	qfq	1,698,827	68,559,862	19.45%
2024-09-30	30.90	35.30	30.90	35.01	35.01	qfq	1,162,161	38,647,643	16.39%
2024-09-27	28.70	30.27	28.70	30.08	30.08	qfq	385,179	11,392,486	5.77%
2024-09-26	27.65	28.50	27.01	28.44	28.44	qfq	349,378	9,722,355	4.41%
2024-09-25	27.50	28.00	27.22	27.24	27.24	qfq	340,547	9,439,599	-0.51%
2024-09-24	26.15	27.40	26.15	27.38	27.38	qfq	330,730	8,891,190	3.36%
2024-09-23	26.36	26.89	26.13	26.49	26.49	qfq	163,955	4,345,800	0.49%
2024-09-20	25.93	26.63	25.93	26.36	26.36	qfq	199,093	5,249,169	1.62%
2024-09-19	25.34	26.08	25.34	25.94	25.94	qfq	188,569	4,861,038	2.77%
2024-09-18	25.85	25.98	25.00	25.24	25.24	qfq	222,141	5,634,181	-2.62%
2024-09-13	26.72	26.99	25.88	25.92	25.92	qfq	201,899	5,290,671	-2.63%
2024-09-12	26.86	27.16	26.59	26.62	26.62	qfq	254,535	6,842,086	0.15%
2024-09-11	27.45	27.45	26.40	26.58	26.58	qfq	293,275	7,839,613	-2.49%
2024-09-10	26.72	27.32	26.33	27.26	27.26	qfq	169,139	4,555,196	2.02%
2024-09-09	26.03	27.07	26.03	26.72	26.72	qfq	147,642	3,935,052	0.11%
2024-09-06	27.40	27.72	26.61	26.69	26.69	qfq	177,582	4,797,866	-2.09%
2024-09-05	27.09	27.50	26.99	27.26	27.26	qfq	158,915	4,325,968	1.98%
2024-09-04	27.00	27.06	26.50	26.73	26.73	qfq	162,582	4,347,264	-1.47%
2024-09-03	26.75	27.40	26.59	27.13	27.13	qfq	132,827	3,591,765	1.57%
2024-09-02	27.26	27.73	26.70	26.71	26.71	qfq	246,549	6,703,239	-1.98%
2024-08-30	26.70	27.61	26.64	27.25	27.25	qfq	290,545	7,899,755	2.37%
2024-08-29	26.25	26.77	26.05	26.62	26.62	qfq	179,890	4,781,277	1.33%
2024-08-28	26.09	26.79	25.81	26.27	26.27	qfq	167,154	4,395,631	0.69%
2024-08-27	26.30	26.72	26.03	26.09	26.09	qfq	148,109	3,891,585	-1.55%
2024-08-26	26.72	27.06	26.19	26.50	26.50	qfq	198,471	5,283,555	-0.75%
2024-08-23	26.29	26.86	25.85	26.70	26.70	qfq	288,002	7,626,742	1.83%
2024-08-22	26.84	27.13	26.03	26.22	26.22	qfq	215,397	5,690,821	-2.31%
2024-08-21	27.05	27.16	26.74	26.84	26.84	qfq	93,916	2,531,473	-0.15%
2024-08-20	27.09	27.77	26.80	26.88	26.88	qfq	294,652	7,988,363	-1.79%
2024-08-19	27.60	27.99	26.99	27.37	27.37	qfq	221,175	6,082,938	0.00%
2024-08-16	27.77	28.04	27.33	27.37	27.37	qfq	211,346	5,852,266	-0.58%
2024-08-15	27.07	27.75	26.78	27.53	27.53	qfq	260,421	7,146,870	1.29%
2024-08-14	27.00	27.55	26.99	27.18	27.18	qfq	194,212	5,287,431	-0.48%
2024-08-13	27.42	27.66	26.91	27.31	27.31	qfq	296,484	8,077,795	-0.87%
2024-08-12	27.70	27.81	27.12	27.55	27.55	qfq	298,493	8,200,555	1.40%
2024-08-09	28.30	28.30	27.16	27.17	27.17	qfq	299,686	8,277,405	-2.27%
2024-08-08	27.99	28.40	27.35	27.80	27.80	qfq	229,533	6,368,087	-2.22%
2024-08-07	27.95	28.60	27.95	28.43	28.43	qfq	277,539	7,860,996	1.46%
2024-08-06	28.01	28.38	27.73	28.02	28.02	qfq	255,568	7,148,769	1.34%
2024-08-05	29.11	29.33	27.65	27.65	27.65	qfq	453,777	12,895,834	-4.88%
2024-08-02	29.78	30.23	29.04	29.07	29.07	qfq	349,837	10,341,943	-3.04%
2024-08-01	29.83	30.10	29.51	29.98	29.98	qfq	452,188	13,506,619	0.57%
2024-07-31	29.05	29.81	28.66	29.81	29.81	qfq	345,295	10,176,889	2.97%
2024-07-30	28.78	29.34	28.22	28.95	28.95	qfq	252,054	7,252,966	0.59%
2024-07-29	28.75	29.05	28.05	28.78	28.78	qfq	213,669	6,123,039	1.16%
2024-07-26	28.00	28.46	27.86	28.45	28.45	qfq	268,989	7,591,005	1.43%
2024-07-25	28.43	28.76	27.70	28.05	28.05	qfq	240,038	6,756,760	0.14%
2024-07-24	28.50	29.28	27.91	28.01	28.01	qfq	325,559	9,204,045	-2.40%
2024-07-23	29.70	30.25	28.70	28.70	28.70	qfq	359,732	10,555,627	-4.01%
2024-07-22	29.45	30.81	29.15	29.90	29.90	qfq	614,814	18,523,034	2.93%
2024-07-19	27.73	29.22	27.73	29.05	29.05	qfq	457,802	13,131,013	4.12%
2024-07-18	28.18	28.30	27.50	27.90	27.90	qfq	355,329	9,875,013	-2.55%
2024-07-17	28.81	29.59	28.61	28.63	28.63	qfq	262,589	7,571,128	-1.82%
2024-07-16	27.45	29.30	27.45	29.16	29.16	qfq	263,052	7,586,010	0.90%
2024-07-15	29.70	30.20	28.88	28.90	28.90	qfq	388,173	11,309,597	-3.12%
2024-07-12	29.57	30.58	29.57	29.83	29.83	qfq	415,712	12,531,762	-0.83%
2024-07-11	29.98	30.30	29.52	30.08	30.08	qfq	482,460	14,475,133	2.24%
2024-07-10	29.47	29.85	29.14	29.42	29.42	qfq	427,016	12,587,292	-0.34%
2024-07-09	28.21	29.65	27.88	29.52	29.52	qfq	564,147	16,233,323	3.76%
2024-07-08	29.13	29.22	28.31	28.45	28.45	qfq	376,819	10,826,556	-2.77%
2024-07-05	28.61	29.49	28.15	29.26	29.26	qfq	591,019	17,153,905	1.81%
2024-07-04	30.90	31.15	28.70	28.74	28.74	qfq	937,163	27,878,417	-6.87%
2024-07-03	31.58	31.58	30.48	30.86	30.86	qfq	633,601	19,532,383	-2.31%
2024-07-02	31.41	32.20	31.32	31.59	31.59	qfq	639,258	20,288,442	0.41%
2024-07-01	32.40	32.58	30.59	31.46	31.46	qfq	808,763	25,440,554	-1.81%
2024-06-28	31.97	32.91	31.73	32.04	32.04	qfq	990,825	31,899,531	1.07%
2024-06-27	32.94	33.08	31.70	31.70	31.70	qfq	999,835	32,409,220	-4.80%
2024-06-26	32.45	33.37	32.30	33.30	33.30	qfq	1,278,086	41,938,108	-0.75%
2024-06-25	34.50	34.88	32.22	33.55	33.55	qfq	1,505,325	49,908,143	-2.47%
2024-06-24	35.96	35.99	33.50	34.40	34.40	qfq	2,290,826	79,142,724	-8.63%
2024-06-21	36.51	41.30	36.00	37.65	37.65	qfq	3,581,632	136,468,554	4.87%
2024-06-20	30.97	35.90	30.40	35.90	35.90	qfq	1,817,273	61,660,757	19.99%
2024-06-19	28.85	29.98	28.85	29.92	29.92	qfq	626,641	18,565,967	4.25%
2024-06-18	28.40	28.80	27.39	28.70	28.70	qfq	390,367	11,091,975	1.63%
2024-06-17	29.02	29.02	28.01	28.24	28.24	qfq	499,222	14,198,296	-2.69%
2024-06-14	28.85	29.36	28.15	29.02	29.02	qfq	359,628	10,399,250	0.55%
2024-06-13	28.18	29.35	27.89	28.86	28.86	qfq	322,149	9,280,779	2.45%
2024-06-12	27.38	28.68	27.38	28.17	28.17	qfq	221,557	6,262,607	1.84%
2024-06-11	26.60	27.95	25.91	27.66	27.66	qfq	334,687	9,059,704	1.77%
2024-06-07	26.10	27.46	26.10	27.18	27.18	qfq	368,729	9,921,208	4.94%
2024-06-06	27.71	27.98	25.77	25.90	25.90	qfq	474,171	12,575,133	-6.50%
2024-06-05	28.26	28.71	27.54	27.70	27.70	qfq	224,949	6,295,429	-1.91%
2024-06-04	29.40	29.40	27.66	28.24	28.24	qfq	484,295	13,647,760	-3.95%
2024-06-03	30.81	30.81	29.10	29.40	29.40	qfq	334,758	9,975,894	-3.64%
2024-05-31	29.70	30.84	29.61	30.51	30.51	qfq	241,066	7,342,618	1.70%
2024-05-30	29.95	30.34	29.34	30.00	30.00	qfq	211,947	6,358,417	0.54%
2024-05-29	30.08	30.73	29.80	29.84	29.84	qfq	196,516	5,959,042	-0.80%
2024-05-28	31.06	31.55	30.08	30.08	30.08	qfq	327,213	10,003,524	-3.16%
2024-05-27	30.11	31.18	29.70	31.06	31.06	qfq	268,079	8,142,712	3.43%
2024-05-24	30.61	30.95	30.03	30.03	30.03	qfq	209,595	6,390,550	-1.99%
2024-05-23	31.05	31.45	30.58	30.64	30.64	qfq	247,434	7,650,566	-1.92%
2024-05-22	31.33	31.34	30.69	31.24	31.24	qfq	180,639	5,603,660	0.51%
2024-05-21	31.80	31.85	30.84	31.08	31.08	qfq	309,126	9,645,412	-3.33%
2024-05-20	31.85	32.27	31.10	32.15	32.15	qfq	331,396	10,585,154	2.23%
2024-05-17	30.62	31.50	30.42	31.45	31.45	qfq	318,855	9,903,484	3.52%
2024-05-16	29.79	30.96	29.79	30.38	30.38	qfq	206,009	6,301,862	0.96%
2024-05-15	30.09	30.67	29.84	30.09	30.09	qfq	163,023	4,936,372	-1.31%
2024-05-14	29.85	30.69	29.74	30.49	30.49	qfq	257,038	7,787,132	1.36%
2024-05-13	30.76	31.15	29.89	30.08	30.08	qfq	372,725	11,319,680	-2.97%
2024-05-10	32.09	32.38	30.82	31.00	31.00	qfq	333,550	10,452,075	-3.13%
2024-05-09	31.59	32.40	31.59	32.00	32.00	qfq	321,574	10,326,116	0.31%
2024-05-08	32.75	33.25	31.65	31.90	31.90	qfq	303,270	9,723,621	-3.57%
2024-05-07	32.20	33.16	31.90	33.08	33.08	qfq	429,285	14,078,949	2.99%
2024-05-06	33.11	33.50	31.90	32.12	32.12	qfq	560,496	18,111,028	-2.43%
2024-04-30	30.95	33.80	30.51	32.92	32.92	qfq	1,073,129	35,053,792	6.33%
2024-04-29	29.80	30.99	29.78	30.96	30.96	qfq	357,911	10,969,661	3.96%
2024-04-26	28.91	29.90	28.34	29.78	29.78	qfq	391,468	11,523,575	2.51%
2024-04-25	28.48	29.68	28.48	29.05	29.05	qfq	252,005	7,364,419	-0.72%
2024-04-24	27.72	29.50	27.63	29.26	29.26	qfq	335,531	9,708,803	4.72%
2024-04-23	27.33	28.07	27.01	27.94	27.94	qfq	379,328	10,503,857	4.76%
2024-04-22	26.80	27.47	25.80	26.67	26.67	qfq	229,391	6,118,857	-0.34%
2024-04-19	27.18	27.71	26.66	26.76	26.76	qfq	229,053	6,177,893	-4.02%
2024-04-18	27.82	28.48	26.93	27.88	27.88	qfq	346,442	9,636,302	0.43%
2024-04-17	26.98	28.79	26.48	27.76	27.76	qfq	601,822	16,623,392	6.36%
2024-04-16	28.42	28.90	26.09	26.10	26.10	qfq	407,306	11,009,121	-9.81%
2024-04-15	31.00	31.16	28.44	28.94	28.94	qfq	373,774	11,015,848	-6.95%
2024-04-12	31.79	32.87	31.09	31.10	31.10	qfq	198,583	6,286,556	-2.17%
2024-04-11	31.22	32.54	30.80	31.79	31.79	qfq	201,104	6,436,870	1.60%
2024-04-10	32.67	32.67	31.10	31.29	31.29	qfq	200,124	6,327,712	-4.52%
2024-04-09	31.95	32.98	31.68	32.77	32.77	qfq	304,142	9,781,859	3.05%
2024-04-08	33.00	33.32	31.80	31.80	31.80	qfq	246,778	8,010,956	-4.88%
2024-04-03	34.21	35.03	33.41	33.43	33.43	qfq	293,994	9,905,564	-3.94%
2024-04-02	35.25	35.44	34.55	34.80	34.80	qfq	217,832	7,632,069	-1.28%
2024-04-01	34.26	35.46	34.16	35.25	35.25	qfq	300,935	10,463,396	3.55%
2024-03-29	34.14	34.67	33.50	34.04	34.04	qfq	285,634	9,747,788	-0.84%
2024-03-28	32.86	34.85	32.14	34.33	34.33	qfq	376,849	12,817,783	5.76%
2024-03-27	33.44	34.30	32.20	32.46	32.46	qfq	300,313	9,874,494	-3.28%
2024-03-26	33.82	34.62	33.33	33.56	33.56	qfq	237,457	8,017,847	-1.35%
2024-03-25	35.00	35.60	34.02	34.02	34.02	qfq	311,750	10,886,784	-3.08%
2024-03-22	35.93	36.27	34.73	35.10	35.10	qfq	483,182	17,053,514	-3.28%
2024-03-21	36.82	37.86	36.06	36.29	36.29	qfq	390,968	14,358,373	-1.55%
2024-03-20	35.78	36.96	35.46	36.86	36.86	qfq	421,855	15,328,216	3.42%
2024-03-19	35.12	36.20	35.12	35.64	35.64	qfq	431,120	15,392,090	0.76%
2024-03-18	34.89	35.43	34.02	35.37	35.37	qfq	539,974	18,801,187	2.05%
2024-03-15	32.87	35.25	32.37	34.66	34.66	qfq	735,960	25,118,056	5.03%
2024-03-14	34.10	34.10	32.50	33.00	33.00	qfq	365,623	12,105,240	-2.54%
2024-03-13	33.48	34.30	33.20	33.86	33.86	qfq	324,378	10,964,606	2.14%
2024-03-12	32.35	33.51	32.35	33.15	33.15	qfq	368,203	12,129,980	2.54%
2024-03-11	31.40	32.45	31.07	32.33	32.33	qfq	301,414	9,582,713	2.96%
2024-03-08	31.86	31.86	30.80	31.40	31.40	qfq	173,492	5,430,257	0.64%
2024-03-07	31.66	32.43	31.03	31.20	31.20	qfq	242,404	7,704,457	-1.05%
2024-03-06	31.58	32.00	30.50	31.53	31.53	qfq	310,373	9,676,753	0.06%
2024-03-05	32.92	32.92	31.22	31.51	31.51	qfq	425,100	13,495,691	-2.17%
2024-03-04	33.01	33.47	31.61	32.21	32.21	qfq	339,003	10,963,995	-2.07%
2024-03-01	31.81	33.33	31.62	32.89	32.89	qfq	538,419	17,560,582	3.56%
2024-02-29	30.05	31.78	30.00	31.76	31.76	qfq	622,186	19,427,564	4.30%
2024-02-28	34.37	35.14	30.39	30.45	30.45	qfq	932,953	30,479,437	-11.76%
2024-02-27	34.00	34.51	33.33	34.51	34.51	qfq	411,009	13,966,082	3.32%
2024-02-26	32.66	34.28	32.53	33.40	33.40	qfq	428,262	14,318,832	2.67%
2024-02-23	31.15	32.59	31.09	32.53	32.53	qfq	382,567	12,200,799	4.30%
2024-02-22	29.85	31.34	29.80	31.19	31.19	qfq	345,716	10,690,358	2.97%
2024-02-21	29.23	30.98	28.86	30.29	30.29	qfq	364,600	11,070,328	2.37%
2024-02-20	29.24	29.78	27.86	29.59	29.59	qfq	396,386	11,589,307	1.23%
2024-02-19	27.42	29.94	27.42	29.23	29.23	qfq	798,850	23,270,871	7.50%
2024-02-08	24.56	27.30	23.20	27.19	27.19	qfq	865,907	22,058,321	10.71%
2024-02-07	25.81	25.87	24.30	24.56	24.56	qfq	675,440	16,792,523	-4.17%
2024-02-06	25.39	26.80	23.35	25.63	25.63	qfq	733,757	17,990,385	-0.89%
2024-02-05	29.64	29.65	25.04	25.86	25.86	qfq	533,519	14,250,429	-12.93%
2024-02-02	31.59	32.69	28.80	29.70	29.70	qfq	405,619	12,391,697	-5.71%
2024-02-01	32.33	32.42	31.30	31.50	31.50	qfq	337,924	10,736,877	-1.69%
2024-01-31	34.62	34.67	31.88	32.04	32.04	qfq	538,174	17,766,310	-8.46%
2024-01-30	36.06	37.76	34.93	35.00	35.00	qfq	350,308	12,595,207	-5.86%
2024-01-29	39.05	39.68	37.00	37.18	37.18	qfq	279,603	10,515,760	-4.76%
2024-01-26	39.30	39.81	38.80	39.04	39.04	qfq	180,798	7,092,669	-0.94%
2024-01-25	37.58	39.57	37.22	39.41	39.41	qfq	332,971	12,909,072	4.70%
2024-01-24	37.14	37.74	35.83	37.64	37.64	qfq	248,062	9,158,236	1.07%
2024-01-23	37.95	37.95	36.46	37.24	37.24	qfq	431,647	15,986,159	-1.53%
2024-01-22	40.06	40.27	37.04	37.82	37.82	qfq	296,424	11,561,077	-5.97%
2024-01-19	41.19	41.48	40.14	40.22	40.22	qfq	188,777	7,691,961	-2.35%
2024-01-18	41.50	41.50	39.67	41.19	41.19	qfq	283,971	11,520,492	-0.15%
2024-01-17	42.43	42.75	41.17	41.25	41.25	qfq	188,633	7,919,401	-2.57%
2024-01-16	42.81	43.25	41.77	42.34	42.34	qfq	286,718	12,133,452	-1.10%
2024-01-15	43.00	43.08	42.01	42.81	42.81	qfq	168,584	7,179,916	-0.16%
2024-01-12	43.45	44.29	42.73	42.88	42.88	qfq	218,159	9,465,536	-1.65%
2024-01-11	42.32	43.87	42.32	43.60	43.60	qfq	187,141	8,126,407	1.51%
2024-01-10	44.44	44.49	42.89	42.95	42.95	qfq	285,523	12,412,387	-2.89%
2024-01-09	44.49	44.85	43.73	44.23	44.23	qfq	255,783	11,325,637	1.14%
2024-01-08	44.49	44.55	43.31	43.73	43.73	qfq	218,227	9,575,586	-2.30%
2024-01-05	45.98	46.68	44.50	44.76	44.76	qfq	294,126	13,330,938	-2.59%
2024-01-04	45.95	46.43	45.71	45.95	45.95	qfq	166,683	7,679,146	-1.01%
2024-01-03	46.78	47.17	46.00	46.42	46.42	qfq	191,090	8,871,148	-1.17%
2024-01-02	46.79	47.36	46.36	46.97	46.97	qfq	266,000	12,489,385	0.17%
2023-12-29	45.21	46.98	44.76	46.89	46.89	qfq	254,371	11,786,870	3.44%
2023-12-28	44.00	45.60	43.60	45.33	45.33	qfq	310,612	13,963,221	2.56%
2023-12-27	45.22	45.22	44.02	44.20	44.20	qfq	219,571	9,768,325	-0.90%
2023-12-26	46.78	46.78	44.32	44.60	44.60	qfq	224,558	10,091,138	-3.19%
2023-12-25	46.88	47.45	45.83	46.07	46.07	qfq	228,415	10,604,360	-0.80%
2023-12-22	47.95	47.95	46.39	46.44	46.44	qfq	189,687	8,884,084	-1.92%
2023-12-21	46.77	47.84	45.89	47.35	47.35	qfq	231,490	10,863,373	0.98%
2023-12-20	47.05	47.84	46.73	46.89	46.89	qfq	239,170	11,316,677	-0.66%
2023-12-19	47.84	47.84	46.23	47.20	47.20	qfq	171,839	8,071,716	1.31%
2023-12-18	47.80	47.80	46.44	46.59	46.59	qfq	191,005	8,986,625	-2.39%
2023-12-15	48.63	49.30	47.69	47.73	47.73	qfq	360,200	17,374,654	-2.15%
2023-12-14	48.90	49.73	48.56	48.78	48.78	qfq	296,590	14,582,498	-0.18%
2023-12-13	49.01	49.79	48.71	48.87	48.87	qfq	236,283	11,619,155	-1.19%
2023-12-12	50.11	50.50	48.54	49.46	49.46	qfq	512,234	25,296,596	-1.45%
2023-12-11	48.94	50.44	47.69	50.19	50.19	qfq	546,494	26,753,529	2.55%
2023-12-08	49.16	49.95	48.67	48.94	48.94	qfq	387,930	19,133,122	-0.55%
2023-12-07	48.46	49.59	48.40	49.21	49.21	qfq	299,968	14,705,544	2.20%
2023-12-06	48.14	49.19	47.75	48.15	48.15	qfq	363,615	17,629,515	0.23%
2023-12-05	49.88	50.90	48.04	48.04	48.04	qfq	334,002	16,481,563	-3.57%
2023-12-04	49.45	50.39	49.20	49.82	49.82	qfq	305,273	15,178,304	1.30%
2023-12-01	48.88	49.53	47.92	49.18	49.18	qfq	266,753	12,997,759	2.37%
2023-11-30	49.27	49.27	47.65	48.04	48.04	qfq	361,411	17,428,886	-2.46%
2023-11-29	49.99	49.99	49.03	49.25	49.25	qfq	226,325	11,205,135	-0.99%
2023-11-28	49.60	50.19	48.75	49.74	49.74	qfq	311,976	15,465,361	1.39%
2023-11-27	48.56	49.72	48.50	49.06	49.06	qfq	245,632	12,045,327	1.57%
2023-11-24	49.99	49.99	48.22	48.30	48.30	qfq	326,066	15,893,205	-3.11%
2023-11-23	49.75	50.67	49.56	49.85	49.85	qfq	342,499	17,134,496	-0.12%
2023-11-22	50.54	51.28	49.91	49.91	49.91	qfq	231,802	11,738,385	-1.25%
2023-11-21	51.50	51.68	50.38	50.54	50.54	qfq	320,926	16,315,040	-1.94%
2023-11-20	51.28	51.80	50.83	51.54	51.54	qfq	214,554	11,019,232	0.86%
2023-11-17	50.87	51.67	50.72	51.10	51.10	qfq	167,541	8,555,410	-0.14%
2023-11-16	51.59	52.14	51.00	51.17	51.17	qfq	222,802	11,487,799	-0.72%
2023-11-15	51.74	52.18	51.30	51.54	51.54	qfq	265,801	13,725,989	-0.21%
2023-11-14	50.79	51.76	50.45	51.65	51.65	qfq	407,124	20,882,187	2.14%
2023-11-13	50.50	50.79	49.61	50.57	50.57	qfq	234,618	11,828,503	1.36%
2023-11-10	49.81	50.70	49.51	49.89	49.89	qfq	241,084	12,044,385	-0.18%
2023-11-09	50.08	50.94	49.82	49.98	49.98	qfq	269,945	13,550,709	-0.83%
2023-11-08	50.19	50.87	49.72	50.40	50.40	qfq	326,414	16,443,831	0.90%
2023-11-07	49.64	49.99	49.20	49.95	49.95	qfq	283,678	14,092,648	0.73%
2023-11-06	49.00	49.74	48.38	49.59	49.59	qfq	306,692	15,171,289	2.14%
2023-11-03	47.33	48.98	47.31	48.55	48.55	qfq	311,465	15,114,271	2.64%
2023-11-02	48.47	48.65	47.16	47.30	47.30	qfq	159,811	7,641,115	-2.13%
2023-11-01	48.17	48.77	48.03	48.33	48.33	qfq	251,874	12,165,470	0.21%
2023-10-31	48.59	49.04	48.12	48.23	48.23	qfq	233,574	11,334,225	-1.05%
2023-10-30	47.65	48.77	47.30	48.74	48.74	qfq	319,614	15,409,597	2.39%
2023-10-27	47.52	47.87	46.36	47.60	47.60	qfq	290,953	13,725,449	0.08%
2023-10-26	46.98	48.00	46.77	47.56	47.56	qfq	143,118	6,796,356	0.11%
2023-10-25	46.44	48.28	46.07	47.51	47.51	qfq	276,063	13,091,424	2.59%
2023-10-24	45.94	46.53	44.84	46.31	46.31	qfq	267,234	12,282,654	2.30%
2023-10-23	46.54	46.65	45.01	45.27	45.27	qfq	264,421	12,087,821	-3.10%
2023-10-20	47.25	48.09	46.54	46.72	46.72	qfq	303,226	14,279,320	-2.14%
2023-10-19	47.00	49.25	47.00	47.74	47.74	qfq	337,261	16,329,133	0.53%
2023-10-18	48.77	48.77	47.00	47.49	47.49	qfq	290,207	13,810,641	-2.54%
2023-10-17	48.25	48.80	47.52	48.73	48.73	qfq	314,567	15,140,835	0.10%
2023-10-16	49.99	49.99	48.31	48.68	48.68	qfq	431,221	21,071,169	-2.07%
2023-10-13	49.34	50.32	49.34	49.71	49.71	qfq	442,415	22,108,769	0.14%
2023-10-12	50.75	52.20	49.31	49.64	49.64	qfq	825,196	41,364,801	-3.03%
2023-10-11	51.78	51.86	50.50	51.19	51.19	qfq	679,028	34,762,073	-1.12%
2023-10-10	50.99	52.20	50.42	51.77	51.77	qfq	816,022	42,016,030	1.67%
2023-10-09	51.64	51.64	50.36	50.92	50.92	qfq	716,509	36,358,451	-1.53%
2023-09-28	53.39	53.40	51.18	51.71	51.71	qfq	1,008,699	52,047,908	-2.78%
2023-09-27	55.83	55.90	52.89	53.19	53.19	qfq	1,441,087	77,554,638	-6.01%
2023-09-26	50.66	59.63	49.66	56.59	56.59	qfq	1,831,247	100,650,570	11.62%
2023-09-25	50.51	51.21	49.34	50.70	50.70	qfq	389,040	19,643,278	1.83%
2023-09-22	47.40	49.85	47.40	49.79	49.79	qfq	217,080	10,633,186	3.73%
2023-09-21	48.05	48.80	47.76	48.00	48.00	qfq	150,482	7,261,766	-0.12%
2023-09-20	47.07	49.00	46.97	48.06	48.06	qfq	321,055	15,525,199	1.01%
2023-09-19	48.88	48.88	46.90	47.58	47.58	qfq	192,867	9,160,997	-1.39%
2023-09-18	48.99	49.84	48.08	48.25	48.25	qfq	259,667	12,670,197	-1.51%
2023-09-15	48.27	49.86	47.50	48.99	48.99	qfq	254,245	12,377,181	1.45%
2023-09-14	48.66	48.80	47.60	48.29	48.29	qfq	183,871	8,831,824	-0.02%
2023-09-13	48.24	49.56	47.88	48.30	48.30	qfq	164,934	7,997,293	-2.46%
2023-09-12	49.78	50.13	49.10	49.52	49.52	qfq	172,896	8,557,844	-0.52%
2023-09-11	49.40	50.55	48.60	49.78	49.78	qfq	328,597	16,328,781	1.06%
2023-09-08	48.30	49.46	48.20	49.26	49.26	qfq	244,822	12,002,010	1.99%
2023-09-07	49.49	49.97	48.29	48.30	48.30	qfq	256,528	12,560,701	-2.40%
2023-09-06	47.49	49.50	47.38	49.49	49.49	qfq	477,510	23,261,370	4.21%
2023-09-05	47.66	48.48	47.01	47.49	47.49	qfq	449,287	21,471,237	0.38%
2023-09-04	48.46	49.49	46.68	47.31	47.31	qfq	537,883	25,482,112	-2.01%
2023-09-01	49.29	51.00	47.66	48.28	48.28	qfq	381,919	18,587,039	-2.60%
2023-08-31	49.60	50.18	49.17	49.57	49.57	qfq	440,757	21,869,215	-1.47%
2023-08-30	48.15	50.35	48.15	50.31	50.31	qfq	604,436	29,947,310	4.08%
2023-08-29	46.44	48.39	45.55	48.34	48.34	qfq	600,079	28,449,351	4.93%
2023-08-28	47.97	47.97	45.84	46.07	46.07	qfq	453,348	21,112,708	4.35%
2023-08-25	48.48	48.48	43.85	44.15	44.15	qfq	567,571	25,708,343	-8.97%
2023-08-24	47.12	49.46	46.70	48.50	48.50	qfq	513,895	24,722,431	2.52%
2023-08-23	46.98	48.88	46.55	47.31	47.31	qfq	422,177	20,257,390	0.70%
2023-08-22	46.97	47.59	45.50	46.98	46.98	qfq	268,477	12,525,826	1.08%
2023-08-21	46.54	48.00	46.20	46.48	46.48	qfq	258,572	12,188,532	-1.06%
2023-08-18	47.30	48.19	46.98	46.98	46.98	qfq	218,434	10,411,666	-1.28%
2023-08-17	47.14	48.20	46.56	47.59	47.59	qfq	238,215	11,255,108	0.95%
2023-08-16	47.82	48.13	46.90	47.14	47.14	qfq	232,339	11,016,033	-2.32%
2023-08-15	48.87	48.87	47.61	48.26	48.26	qfq	262,854	12,632,538	-0.37%
2023-08-14	49.99	49.99	48.01	48.44	48.44	qfq	399,832	19,442,488	-3.02%
2023-08-11	50.94	51.52	49.93	49.95	49.95	qfq	161,355	8,198,593	-1.87%
2023-08-10	51.54	51.80	50.80	50.90	50.90	qfq	154,219	7,877,217	-1.03%
2023-08-09	52.00	52.46	51.26	51.43	51.43	qfq	276,503	14,315,181	-0.89%
2023-08-08	50.48	52.29	50.01	51.89	51.89	qfq	633,056	32,545,725	2.79%
2023-08-07	49.77	50.78	49.00	50.48	50.48	qfq	369,596	18,475,030	1.96%
2023-08-04	48.64	50.25	48.31	49.51	49.51	qfq	355,138	17,650,335	1.45%
2023-08-03	48.23	48.91	47.50	48.80	48.80	qfq	178,649	8,664,478	1.18%
2023-08-02	48.44	48.70	47.91	48.23	48.23	qfq	228,464	11,017,501	-0.68%
2023-08-01	49.03	49.45	48.35	48.56	48.56	qfq	246,009	11,975,910	-0.96%
2023-07-31	48.49	49.37	48.36	49.03	49.03	qfq	207,166	10,168,161	1.22%
2023-07-28	47.98	48.71	47.31	48.44	48.44	qfq	236,226	11,356,576	1.17%
2023-07-27	48.50	48.97	47.73	47.88	47.88	qfq	275,849	13,306,016	-2.17%
2023-07-26	49.89	49.89	48.72	48.94	48.94	qfq	173,481	8,509,573	-1.07%
2023-07-25	48.39	49.53	48.14	49.47	49.47	qfq	188,610	9,236,314	3.49%
2023-07-24	48.13	48.86	47.77	47.80	47.80	qfq	236,504	11,390,520	-0.71%
2023-07-21	49.33	49.55	48.13	48.14	48.14	qfq	232,060	11,287,543	-2.41%
2023-07-20	50.33	50.81	48.88	49.33	49.33	qfq	348,495	17,277,259	-1.99%
2023-07-19	51.99	51.99	50.32	50.33	50.33	qfq	307,761	15,656,919	-2.33%
2023-07-18	53.00	53.27	51.23	51.53	51.53	qfq	424,785	22,006,057	-3.54%
2023-07-17	51.80	53.84	50.85	53.42	53.42	qfq	727,097	38,471,151	3.47%