SECURITY DETAIL · RAW DATA

灿瑞科技688061.SH

ASSECNYSTOCK

最近收盘价37.912026-07-17

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）3,482,918

成交额（元）138,057,508

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 2 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
2026-06-15	2026-06-22	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-05	2024-07-12	cash_dividend	0.03	—	—	—	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	42.45	42.88	37.74	37.91	37.91	qfq	3,482,918	138,057,508	-11.63%
2026-07-16	47.37	48.17	42.80	42.90	42.90	qfq	3,052,720	138,569,225	-9.42%
2026-07-15	45.03	49.96	44.65	47.36	47.36	qfq	3,949,608	188,748,780	7.27%
2026-07-14	46.43	46.66	42.44	44.15	44.15	qfq	2,983,873	132,095,099	-3.01%
2026-07-13	49.00	50.97	44.90	45.52	45.52	qfq	3,817,260	181,566,160	-10.85%
2026-07-10	47.49	54.41	46.56	51.06	51.06	qfq	5,336,278	278,794,924	7.34%
2026-07-09	46.67	47.57	44.48	47.57	47.57	qfq	2,103,890	96,806,878	2.10%
2026-07-08	47.39	48.48	45.16	46.59	46.59	qfq	2,070,861	96,838,229	-2.67%
2026-07-07	49.10	49.15	46.61	47.87	47.87	qfq	2,128,973	101,594,333	-1.97%
2026-07-06	49.04	50.75	48.05	48.83	48.83	qfq	2,762,235	135,794,598	-0.37%
2026-07-03	49.30	51.68	48.32	49.01	49.01	qfq	3,414,678	170,274,258	-0.63%
2026-07-02	48.50	50.66	46.88	49.32	49.32	qfq	2,501,093	122,581,135	-0.38%
2026-07-01	49.53	50.88	48.00	49.51	49.51	qfq	2,822,845	139,924,443	-0.32%
2026-06-30	48.00	50.50	46.68	49.67	49.67	qfq	2,841,056	138,908,850	3.26%
2026-06-29	51.10	53.30	45.77	48.10	48.10	qfq	4,623,884	226,368,256	-4.73%
2026-06-26	49.18	52.50	47.31	50.49	50.49	qfq	3,672,397	185,560,286	4.25%
2026-06-25	48.04	48.98	47.05	48.43	48.43	qfq	1,935,843	93,037,977	0.81%
2026-06-24	47.50	48.30	46.02	48.04	48.04	qfq	2,111,440	99,874,979	0.36%
2026-06-23	47.80	49.19	47.01	47.87	47.87	qfq	1,860,732	89,623,968	-0.23%
2026-06-22	47.51	49.07	46.78	47.98	47.98	qfq	2,855,493	136,850,844	0.38%
2026-06-18	48.28	49.33	47.78	47.80	47.61	qfq	2,439,337	117,846,291	-1.46%
2026-06-17	46.53	49.45	46.06	48.51	48.32	qfq	3,371,634	160,498,125	3.08%
2026-06-16	43.12	47.38	43.12	47.06	46.87	qfq	4,447,842	203,009,739	9.04%
2026-06-15	40.78	43.49	39.96	43.16	42.99	qfq	3,244,006	136,566,438	6.10%
2026-06-12	41.58	42.74	40.53	40.68	40.52	qfq	3,355,900	140,093,579	-1.57%
2026-06-11	38.76	41.93	38.12	41.33	41.17	qfq	3,646,099	147,697,864	5.54%
2026-06-10	35.97	40.50	35.97	39.16	39.00	qfq	3,773,520	146,169,879	8.87%
2026-06-09	34.10	36.28	34.02	35.97	35.83	qfq	1,888,816	66,744,762	6.11%
2026-06-08	35.32	36.00	33.28	33.90	33.77	qfq	2,080,583	71,717,978	-6.48%
2026-06-05	36.51	37.12	35.35	36.25	36.11	qfq	1,142,986	41,557,119	-0.11%
2026-06-04	36.05	37.06	35.33	36.29	36.15	qfq	1,254,496	45,706,082	-0.03%
2026-06-03	36.30	37.60	36.00	36.30	36.16	qfq	1,335,214	49,025,480	-0.03%
2026-06-02	37.00	37.74	36.14	36.31	36.17	qfq	1,738,188	63,694,825	-2.50%
2026-06-01	37.00	37.89	36.18	37.24	37.09	qfq	2,280,057	84,701,492	-0.08%
2026-05-29	40.13	40.63	36.93	37.27	37.12	qfq	2,839,290	107,980,138	-7.77%
2026-05-28	39.83	40.96	39.67	40.41	40.25	qfq	1,963,081	79,093,679	1.46%
2026-05-27	41.48	41.50	39.59	39.83	39.67	qfq	2,444,932	98,764,231	-3.42%
2026-05-26	42.01	42.01	40.12	41.24	41.08	qfq	2,458,614	100,379,005	-1.76%
2026-05-25	41.48	42.08	40.63	41.98	41.81	qfq	2,780,624	115,505,732	1.43%
2026-05-22	40.53	41.76	39.85	41.39	41.23	qfq	2,777,240	114,082,129	1.90%
2026-05-21	43.55	44.10	40.31	40.62	40.46	qfq	4,303,502	183,214,011	-7.26%
2026-05-20	42.89	43.85	41.47	43.80	43.63	qfq	4,733,326	202,729,501	3.16%
2026-05-19	41.42	42.66	39.80	42.46	42.29	qfq	4,150,440	171,205,929	0.17%
2026-05-18	40.77	48.19	40.51	42.39	42.22	qfq	5,066,002	214,329,482	4.18%
2026-05-15	39.37	40.89	38.75	40.69	40.53	qfq	3,446,564	138,607,491	2.62%
2026-05-14	39.80	40.34	39.00	39.65	39.49	qfq	1,884,769	75,001,488	0.05%
2026-05-13	38.00	39.96	38.00	39.63	39.47	qfq	1,965,410	77,127,782	1.88%
2026-05-12	39.06	39.77	38.39	38.90	38.75	qfq	2,241,183	87,437,092	-1.27%
2026-05-11	38.99	40.63	38.99	39.40	39.24	qfq	3,163,298	125,638,953	0.64%
2026-05-08	36.40	39.59	36.20	39.15	38.99	qfq	3,580,945	136,960,177	6.50%
2026-05-07	36.06	37.65	35.39	36.76	36.61	qfq	2,316,923	84,949,591	3.23%
2026-05-06	35.82	36.55	35.35	35.61	35.47	qfq	1,716,500	61,715,907	1.16%
2026-04-30	34.49	35.51	34.14	35.20	35.06	qfq	1,439,158	50,076,173	1.35%
2026-04-29	34.72	35.12	34.37	34.73	34.59	qfq	927,536	32,294,503	-1.19%
2026-04-28	35.02	35.75	34.80	35.15	35.01	qfq	1,507,516	53,144,623	-0.71%
2026-04-27	34.08	35.83	33.89	35.40	35.26	qfq	1,840,043	64,343,950	3.57%
2026-04-24	33.18	34.78	33.10	34.18	34.04	qfq	1,862,550	63,400,274	2.70%
2026-04-23	34.22	34.40	33.20	33.28	33.15	qfq	1,214,311	40,834,968	-2.92%
2026-04-22	33.58	34.38	33.46	34.28	34.14	qfq	1,004,928	34,207,133	1.45%
2026-04-21	33.95	34.25	33.44	33.79	33.66	qfq	1,133,759	38,300,668	-0.65%
2026-04-20	33.70	34.85	33.23	34.01	33.87	qfq	1,351,468	46,281,666	0.92%
2026-04-17	32.55	33.80	32.55	33.70	33.57	qfq	1,581,613	52,691,048	3.18%
2026-04-16	32.40	32.80	32.06	32.66	32.53	qfq	829,201	26,922,892	1.55%
2026-04-15	32.50	32.95	32.11	32.16	32.03	qfq	1,034,871	33,640,054	-0.74%
2026-04-14	32.13	32.62	32.04	32.40	32.27	qfq	1,128,206	36,487,669	1.63%
2026-04-13	31.38	32.50	31.00	31.88	31.75	qfq	1,215,681	38,926,753	1.79%
2026-04-10	31.48	32.08	31.17	31.32	31.20	qfq	987,463	31,210,794	0.71%
2026-04-09	30.59	31.49	30.38	31.10	30.98	qfq	1,159,852	36,092,864	0.75%
2026-04-08	29.99	30.88	29.82	30.87	30.75	qfq	1,315,653	40,047,046	6.01%
2026-04-07	28.87	29.37	28.73	29.12	29.00	qfq	923,403	26,925,724	0.90%
2026-04-03	29.70	29.70	28.86	28.86	28.75	qfq	771,932	22,479,939	-1.94%
2026-04-02	30.08	30.42	29.29	29.43	29.31	qfq	1,100,072	32,727,344	-3.13%
2026-04-01	30.10	30.56	29.84	30.38	30.26	qfq	851,692	25,734,476	2.64%
2026-03-31	30.63	30.63	29.45	29.60	29.48	qfq	1,415,941	42,498,743	-2.63%
2026-03-30	30.00	30.51	29.79	30.40	30.28	qfq	1,138,685	34,429,167	-0.59%
2026-03-27	30.01	30.92	29.90	30.58	30.46	qfq	1,652,934	50,431,446	0.23%
2026-03-26	31.96	32.08	30.27	30.51	30.39	qfq	1,941,952	60,125,114	-4.24%
2026-03-25	31.88	33.50	31.65	31.86	31.73	qfq	2,065,040	66,903,485	0.31%
2026-03-24	32.00	32.30	30.53	31.76	31.63	qfq	2,386,616	74,393,818	-0.06%
2026-03-23	35.00	35.43	31.13	31.78	31.65	qfq	3,783,205	125,546,282	-10.00%
2026-03-20	34.18	36.59	34.10	35.31	35.17	qfq	3,358,380	119,028,923	3.00%
2026-03-19	34.08	35.18	33.96	34.28	34.14	qfq	1,424,583	49,204,878	0.03%
2026-03-18	33.86	34.55	33.63	34.27	34.13	qfq	679,820	23,131,658	1.72%
2026-03-17	35.04	35.04	33.69	33.69	33.56	qfq	716,616	24,546,535	-3.85%
2026-03-16	34.05	35.12	33.80	35.04	34.90	qfq	924,377	31,875,846	2.46%
2026-03-13	34.66	34.93	33.93	34.20	34.06	qfq	635,965	21,904,595	-0.98%
2026-03-12	35.47	35.86	34.40	34.54	34.40	qfq	911,312	31,841,010	-2.76%
2026-03-11	35.66	36.56	35.27	35.52	35.38	qfq	1,134,486	40,675,190	0.06%
2026-03-10	34.50	35.74	34.28	35.50	35.36	qfq	1,177,515	41,484,865	4.41%
2026-03-09	34.17	34.35	33.07	34.00	33.86	qfq	1,554,652	52,085,259	-1.90%
2026-03-06	34.27	34.77	34.10	34.66	34.52	qfq	675,016	23,287,954	1.14%
2026-03-05	34.64	35.16	34.08	34.27	34.13	qfq	1,014,057	35,083,645	0.79%
2026-03-04	34.01	35.01	33.80	34.00	33.86	qfq	1,252,257	43,037,477	-1.93%
2026-03-03	36.07	36.53	34.57	34.67	34.53	qfq	1,911,767	68,019,887	-4.62%
2026-03-02	36.00	37.16	35.41	36.35	36.21	qfq	2,170,469	78,732,159	-0.68%
2026-02-27	37.31	37.39	36.35	36.60	36.45	qfq	851,486	31,178,297	-1.61%
2026-02-26	37.00	37.40	36.46	37.20	37.05	qfq	1,200,139	44,431,688	1.14%
2026-02-25	36.95	37.06	36.11	36.78	36.63	qfq	1,365,100	49,997,523	-0.51%
2026-02-24	36.99	37.40	36.20	36.97	36.82	qfq	1,807,311	66,837,267	1.29%
2026-02-13	35.80	37.08	35.69	36.50	36.35	qfq	1,102,262	40,369,770	1.33%
2026-02-12	35.69	36.20	35.45	36.02	35.88	qfq	744,407	26,742,375	1.27%
2026-02-11	35.73	35.85	35.50	35.57	35.43	qfq	614,254	21,925,014	-0.67%
2026-02-10	36.33	36.48	35.71	35.81	35.67	qfq	837,239	30,178,126	-1.43%
2026-02-09	35.30	36.36	35.30	36.33	36.19	qfq	1,008,150	36,327,204	3.18%
2026-02-06	35.39	35.63	34.83	35.21	35.07	qfq	801,336	28,256,152	-0.71%
2026-02-05	35.86	35.91	35.25	35.46	35.32	qfq	875,105	31,107,581	-1.25%
2026-02-04	36.43	36.51	35.56	35.91	35.77	qfq	1,204,235	43,322,859	-1.07%
2026-02-03	36.63	37.00	35.91	36.30	36.16	qfq	2,009,594	73,244,563	0.83%
2026-02-02	37.28	37.44	35.80	36.00	35.86	qfq	1,373,926	50,294,312	-4.03%
2026-01-30	37.08	37.75	36.21	37.51	37.36	qfq	1,735,304	64,328,432	2.26%
2026-01-29	38.00	38.00	36.41	36.68	36.53	qfq	1,628,132	60,632,201	-3.47%
2026-01-28	37.76	38.53	37.50	38.00	37.85	qfq	1,912,298	72,681,036	0.74%
2026-01-27	37.32	37.85	35.80	37.72	37.57	qfq	1,568,734	58,128,611	2.50%
2026-01-26	37.10	37.84	36.58	36.80	36.65	qfq	1,414,882	52,279,374	-2.75%
2026-01-23	37.63	37.86	37.10	37.84	37.69	qfq	1,455,117	54,550,679	0.56%
2026-01-22	37.12	37.99	36.85	37.63	37.48	qfq	1,542,566	57,709,850	1.68%
2026-01-21	36.06	37.13	36.06	37.01	36.86	qfq	1,249,410	46,060,718	1.68%
2026-01-20	36.09	37.08	35.97	36.40	36.26	qfq	1,192,775	43,561,277	0.61%
2026-01-19	36.60	36.60	35.80	36.18	36.04	qfq	1,341,638	48,520,301	-0.11%
2026-01-16	35.77	36.63	35.53	36.22	36.08	qfq	1,460,505	52,778,529	1.74%
2026-01-15	35.63	35.85	35.02	35.60	35.46	qfq	854,979	30,280,414	0.39%
2026-01-14	35.44	36.08	34.78	35.46	35.32	qfq	1,237,737	43,917,783	-0.48%
2026-01-13	35.74	36.09	35.51	35.63	35.49	qfq	1,280,646	45,769,515	-0.61%
2026-01-12	34.50	36.23	34.41	35.85	35.71	qfq	2,356,673	84,012,825	3.79%
2026-01-09	34.20	34.77	34.06	34.54	34.40	qfq	907,378	31,242,838	0.12%
2026-01-08	34.09	34.72	33.88	34.50	34.36	qfq	1,068,125	36,787,981	1.50%
2026-01-07	34.09	34.15	33.71	33.99	33.85	qfq	1,070,326	36,341,431	0.77%
2026-01-06	33.22	34.28	33.22	33.73	33.60	qfq	1,422,594	48,211,126	1.41%
2026-01-05	32.64	33.45	32.61	33.26	33.13	qfq	1,006,883	33,442,188	1.99%
2025-12-31	32.46	32.95	31.80	32.61	32.48	qfq	779,190	25,206,418	0.43%
2025-12-30	32.24	32.80	32.18	32.47	32.34	qfq	530,951	17,215,227	0.37%
2025-12-29	32.41	32.74	32.23	32.35	32.22	qfq	598,041	19,362,646	-0.22%
2025-12-26	32.67	32.90	32.15	32.42	32.29	qfq	807,151	26,224,080	-0.80%
2025-12-25	32.09	32.86	32.09	32.68	32.55	qfq	618,345	20,114,936	1.84%
2025-12-24	31.39	32.20	31.28	32.09	31.96	qfq	477,288	15,238,627	2.23%
2025-12-23	31.56	31.79	31.33	31.39	31.27	qfq	403,789	12,722,168	-0.70%
2025-12-22	31.34	31.94	31.32	31.61	31.48	qfq	518,403	16,434,641	1.35%
2025-12-19	31.30	31.64	31.18	31.19	31.07	qfq	498,988	15,680,126	0.10%
2025-12-18	30.76	31.35	30.59	31.16	31.04	qfq	569,090	17,715,968	1.23%
2025-12-17	30.49	30.81	29.88	30.78	30.66	qfq	754,051	22,792,789	0.95%
2025-12-16	31.29	31.43	30.23	30.49	30.37	qfq	753,035	23,075,873	-2.53%
2025-12-15	31.98	31.98	31.18	31.28	31.16	qfq	660,791	20,806,586	-2.83%
2025-12-12	31.85	32.39	31.52	32.19	32.06	qfq	538,174	17,259,040	0.91%
2025-12-11	32.74	32.86	31.90	31.90	31.77	qfq	562,936	18,128,583	-2.12%
2025-12-10	32.76	32.91	32.34	32.59	32.46	qfq	516,781	16,843,645	-0.52%
2025-12-09	32.96	33.28	32.76	32.76	32.63	qfq	654,486	21,635,137	-0.61%
2025-12-08	32.56	33.21	32.56	32.96	32.83	qfq	763,446	25,197,043	1.23%
2025-12-05	32.07	32.60	31.52	32.56	32.43	qfq	652,443	20,983,165	2.01%
2025-12-04	32.25	32.51	31.77	31.92	31.79	qfq	516,264	16,540,638	-1.24%
2025-12-03	33.18	33.18	32.26	32.32	32.19	qfq	653,879	21,219,935	-2.30%
2025-12-02	33.00	33.27	32.81	33.08	32.95	qfq	737,614	24,331,398	0.36%
2025-12-01	32.86	33.16	32.56	32.96	32.83	qfq	748,139	24,655,765	0.12%
2025-11-28	32.29	32.97	32.16	32.92	32.79	qfq	722,116	23,599,328	1.95%
2025-11-27	31.82	32.85	31.66	32.29	32.16	qfq	826,765	26,858,139	1.45%
2025-11-26	31.90	32.49	31.81	31.83	31.70	qfq	607,718	19,525,357	-0.19%
2025-11-25	32.26	32.42	31.78	31.89	31.76	qfq	684,584	21,997,190	0.50%
2025-11-24	31.06	31.98	31.00	31.73	31.60	qfq	780,618	24,593,869	2.35%
2025-11-21	32.41	32.57	30.84	31.00	30.88	qfq	919,758	28,994,828	-4.56%
2025-11-20	33.33	33.33	32.47	32.48	32.35	qfq	537,478	17,585,099	-0.76%
2025-11-19	33.79	33.79	32.61	32.73	32.60	qfq	690,480	22,782,611	-2.68%
2025-11-18	33.46	33.80	33.35	33.63	33.50	qfq	586,506	19,686,791	0.12%
2025-11-17	33.68	33.94	33.42	33.59	33.46	qfq	535,313	18,030,945	-0.09%
2025-11-14	33.79	34.03	33.46	33.62	33.49	qfq	560,945	18,951,437	-0.71%
2025-11-13	33.79	34.13	33.61	33.86	33.73	qfq	668,826	22,665,167	0.21%
2025-11-12	34.28	34.45	33.70	33.79	33.66	qfq	776,340	26,363,423	-0.91%
2025-11-11	34.74	34.87	34.08	34.10	33.96	qfq	675,929	23,319,230	-0.58%
2025-11-10	34.21	34.80	33.96	34.30	34.16	qfq	858,502	29,440,763	0.12%
2025-11-07	34.52	34.52	33.90	34.26	34.12	qfq	655,355	22,397,409	-0.70%
2025-11-06	34.20	34.64	33.93	34.50	34.36	qfq	570,528	19,647,976	0.94%
2025-11-05	34.20	34.39	33.79	34.18	34.04	qfq	813,990	27,806,028	-0.35%
2025-11-04	34.62	34.95	34.07	34.30	34.16	qfq	899,694	30,937,549	-1.24%
2025-11-03	35.38	35.38	34.00	34.73	34.59	qfq	965,350	33,358,846	-1.64%
2025-10-31	35.30	35.55	34.83	35.31	35.17	qfq	872,642	30,781,863	0.54%
2025-10-30	35.60	35.99	35.08	35.12	34.98	qfq	1,174,195	41,666,867	-1.87%
2025-10-29	36.23	36.50	35.61	35.79	35.65	qfq	823,400	29,567,655	-1.21%
2025-10-28	36.50	36.71	36.04	36.23	36.09	qfq	843,357	30,688,114	-0.74%
2025-10-27	36.12	36.63	35.64	36.50	36.35	qfq	1,183,299	42,842,458	1.42%
2025-10-24	35.24	36.00	35.24	35.99	35.85	qfq	1,098,936	39,369,525	2.13%
2025-10-23	35.07	35.26	34.44	35.24	35.10	qfq	848,860	29,495,950	-0.06%
2025-10-22	35.23	35.86	34.73	35.26	35.12	qfq	1,204,880	42,523,629	-0.37%
2025-10-21	34.97	35.60	34.92	35.39	35.25	qfq	880,804	31,156,289	0.94%
2025-10-20	34.83	35.66	34.62	35.06	34.92	qfq	1,172,509	41,256,036	0.83%
2025-10-17	35.40	35.63	34.35	34.77	34.63	qfq	1,204,463	41,949,428	-2.08%
2025-10-16	35.79	36.24	35.29	35.51	35.37	qfq	1,114,415	39,642,070	-0.48%
2025-10-15	35.99	36.27	35.13	35.68	35.54	qfq	1,242,104	44,249,720	-0.31%
2025-10-14	36.82	37.49	35.68	35.79	35.65	qfq	1,477,845	54,048,482	-2.13%
2025-10-13	35.00	36.64	34.56	36.57	36.42	qfq	1,660,421	59,848,692	0.69%
2025-10-10	37.81	37.81	36.20	36.32	36.18	qfq	2,011,051	73,745,065	-4.72%
2025-10-09	38.50	38.90	37.78	38.12	37.97	qfq	2,343,269	90,031,893	-0.60%
2025-09-30	37.77	38.68	37.37	38.35	38.20	qfq	2,190,252	83,587,054	2.21%
2025-09-29	37.08	38.10	37.01	37.52	37.37	qfq	1,805,272	67,462,690	-0.21%
2025-09-26	37.58	38.66	37.47	37.60	37.45	qfq	2,013,861	76,501,583	-0.42%
2025-09-25	38.89	38.92	37.68	37.76	37.61	qfq	3,160,921	120,760,043	-3.75%
2025-09-24	36.90	41.13	36.82	39.23	39.07	qfq	4,423,656	172,682,573	7.36%
2025-09-23	36.34	36.60	34.88	36.54	36.39	qfq	2,072,774	74,243,317	0.55%
2025-09-22	35.23	36.47	35.02	36.34	36.20	qfq	1,473,100	52,885,647	3.09%
2025-09-19	35.64	36.28	35.21	35.25	35.11	qfq	1,481,416	52,956,165	-1.56%
2025-09-18	36.21	36.88	35.28	35.81	35.67	qfq	1,952,917	70,867,471	-1.19%
2025-09-17	36.39	36.67	35.83	36.24	36.10	qfq	1,626,604	58,899,408	-0.25%
2025-09-16	34.75	36.93	34.75	36.33	36.19	qfq	2,880,655	104,040,646	3.80%
2025-09-15	36.65	36.83	34.84	35.00	34.86	qfq	1,703,766	60,362,139	1.92%
2025-09-12	34.16	34.84	34.16	34.34	34.20	qfq	1,330,339	45,863,087	0.15%
2025-09-11	33.23	34.38	32.81	34.29	34.15	qfq	1,326,763	44,812,270	2.97%
2025-09-10	34.28	34.63	33.13	33.30	33.17	qfq	1,361,311	45,821,529	-2.92%
2025-09-09	33.70	35.23	33.29	34.30	34.16	qfq	2,212,994	76,076,037	1.24%
2025-09-08	33.41	33.99	33.00	33.88	33.75	qfq	1,422,688	47,574,615	2.20%
2025-09-05	32.48	33.22	32.06	33.15	33.02	qfq	1,296,129	42,405,512	2.06%
2025-09-04	32.83	33.24	32.01	32.48	32.35	qfq	1,699,006	55,326,376	-1.01%
2025-09-03	33.93	34.06	32.77	32.81	32.68	qfq	1,265,503	42,296,818	-2.81%
2025-09-02	35.16	35.19	33.27	33.76	33.63	qfq	2,232,512	76,034,098	-3.95%
2025-09-01	35.75	36.12	34.67	35.15	35.01	qfq	2,458,264	86,548,432	-2.23%
2025-08-29	36.38	36.40	35.59	35.95	35.81	qfq	1,268,300	45,578,250	-1.29%
2025-08-28	35.74	36.49	34.91	36.42	36.28	qfq	1,943,261	69,787,780	2.45%
2025-08-27	36.47	37.14	35.50	35.55	35.41	qfq	2,142,431	78,139,869	-1.93%
2025-08-26	36.49	36.70	36.02	36.25	36.11	qfq	1,646,015	59,818,200	-0.68%
2025-08-25	36.79	37.82	36.38	36.50	36.35	qfq	1,980,975	73,153,854	-0.65%
2025-08-22	36.02	36.88	36.00	36.74	36.59	qfq	1,977,691	72,340,548	2.00%
2025-08-21	36.35	36.56	35.80	36.02	35.88	qfq	1,473,552	53,261,555	-1.10%
2025-08-20	35.70	36.52	35.08	36.42	36.28	qfq	2,179,264	78,379,834	2.07%
2025-08-19	35.18	35.95	35.05	35.68	35.54	qfq	1,303,539	46,320,944	0.93%
2025-08-18	34.55	35.74	34.55	35.35	35.21	qfq	1,586,345	56,041,292	2.32%
2025-08-15	33.72	34.67	33.51	34.55	34.41	qfq	1,421,937	48,898,184	2.95%
2025-08-14	34.93	35.15	33.53	33.56	33.43	qfq	1,490,009	51,046,783	-3.84%
2025-08-13	35.48	35.53	34.78	34.90	34.76	qfq	1,267,628	44,405,070	-0.68%
2025-08-12	35.47	35.66	34.94	35.14	35.00	qfq	1,091,073	38,365,137	-0.93%
2025-08-11	35.15	35.69	34.90	35.47	35.33	qfq	1,060,553	37,507,816	0.80%
2025-08-08	35.46	35.51	34.78	35.19	35.05	qfq	1,421,636	49,780,325	-1.59%
2025-08-07	35.52	36.16	35.01	35.76	35.62	qfq	1,779,903	63,348,808	1.07%
2025-08-06	34.23	35.39	34.09	35.38	35.24	qfq	1,399,893	48,851,763	3.36%
2025-08-05	34.27	34.38	34.08	34.23	34.09	qfq	764,155	26,149,693	0.35%
2025-08-04	33.75	34.13	33.38	34.11	33.97	qfq	780,475	26,462,281	1.07%
2025-08-01	33.32	33.86	33.14	33.75	33.62	qfq	1,107,794	37,191,565	1.35%
2025-07-31	33.65	34.33	33.22	33.30	33.17	qfq	1,267,541	42,781,842	-2.00%
2025-07-30	34.30	34.30	33.59	33.98	33.84	qfq	1,081,344	36,665,314	-0.93%
2025-07-29	33.90	34.33	33.60	34.30	34.16	qfq	1,364,667	46,408,273	1.36%
2025-07-28	33.76	33.98	33.30	33.84	33.71	qfq	1,143,613	38,527,850	0.71%
2025-07-25	32.66	33.88	32.66	33.60	33.47	qfq	1,630,046	54,489,559	2.22%
2025-07-24	32.45	32.97	32.45	32.87	32.74	qfq	903,136	29,657,044	0.98%
2025-07-23	32.67	32.84	32.32	32.55	32.42	qfq	839,931	27,387,057	0.06%
2025-07-22	32.72	32.79	32.34	32.53	32.40	qfq	837,479	27,248,132	-0.58%
2025-07-21	32.40	32.75	32.09	32.72	32.59	qfq	716,163	23,331,410	0.99%
2025-07-18	32.47	32.54	32.13	32.40	32.27	qfq	650,115	21,023,622	0.25%
2025-07-17	32.30	32.49	32.06	32.32	32.19	qfq	632,965	20,465,461	0.15%
2025-07-16	32.27	32.70	32.16	32.27	32.14	qfq	650,583	21,080,546	-0.15%
2025-07-15	32.37	32.39	31.78	32.32	32.19	qfq	744,883	23,916,149	-0.15%
2025-07-14	32.32	32.58	32.02	32.37	32.24	qfq	597,186	19,272,007	0.50%
2025-07-11	31.72	32.36	31.47	32.21	32.08	qfq	949,540	30,332,589	1.54%
2025-07-10	31.83	31.95	31.61	31.72	31.59	qfq	583,006	18,509,947	-0.63%
2025-07-09	32.38	32.38	31.82	31.92	31.79	qfq	690,005	22,103,138	-1.30%
2025-07-08	31.50	32.46	31.50	32.34	32.21	qfq	1,024,846	32,901,539	1.73%
2025-07-07	31.83	31.83	31.30	31.79	31.66	qfq	580,004	18,346,034	0.60%
2025-07-04	31.80	32.08	31.50	31.60	31.47	qfq	961,700	30,512,768	-0.63%
2025-07-03	31.83	32.03	31.58	31.80	31.67	qfq	827,189	26,299,200	0.22%
2025-07-02	32.43	32.43	31.46	31.73	31.60	qfq	1,571,502	49,944,713	-2.67%
2025-07-01	32.60	33.16	32.20	32.60	32.47	qfq	1,962,397	63,978,204	-0.61%
2025-06-30	33.10	33.37	32.42	32.80	32.67	qfq	2,704,124	88,487,426	-0.76%
2025-06-27	31.20	34.95	31.18	33.05	32.92	qfq	4,651,372	153,093,715	8.11%
2025-06-26	30.92	31.10	30.57	30.57	30.45	qfq	637,045	19,655,545	-0.97%
2025-06-25	30.76	31.07	30.45	30.87	30.75	qfq	772,274	23,757,915	0.62%
2025-06-24	30.24	30.82	30.16	30.68	30.56	qfq	930,658	28,440,838	2.30%
2025-06-23	29.34	30.13	29.31	29.99	29.87	qfq	626,216	18,728,053	1.66%
2025-06-20	29.98	30.37	29.50	29.50	29.38	qfq	841,302	25,095,042	-1.34%
2025-06-19	30.28	30.67	29.78	29.90	29.78	qfq	770,207	23,329,811	-1.12%
2025-06-18	29.83	30.30	29.76	30.24	30.12	qfq	615,201	18,485,934	0.80%
2025-06-17	29.76	30.00	29.66	30.00	29.88	qfq	408,599	12,193,099	0.74%
2025-06-16	29.01	29.90	29.01	29.78	29.66	qfq	555,339	16,431,236	1.95%
2025-06-13	29.31	29.74	29.02	29.21	29.09	qfq	481,185	14,102,250	-1.48%
2025-06-12	29.51	29.97	29.51	29.65	29.53	qfq	363,169	10,788,601	-0.50%
2025-06-11	29.50	29.97	29.50	29.80	29.68	qfq	426,287	12,711,861	0.88%
2025-06-10	29.99	30.01	29.24	29.54	29.42	qfq	581,305	17,216,593	-1.50%
2025-06-09	29.70	30.04	29.55	29.99	29.87	qfq	633,742	18,939,962	0.81%
2025-06-06	29.66	29.80	29.46	29.75	29.63	qfq	596,591	17,657,933	0.30%
2025-06-05	29.28	29.88	29.27	29.66	29.54	qfq	730,181	21,659,362	1.13%
2025-06-04	28.94	29.42	28.94	29.33	29.21	qfq	403,709	11,825,485	0.72%
2025-06-03	28.70	29.66	28.69	29.12	29.00	qfq	499,502	14,639,443	0.45%
2025-05-30	29.50	29.50	28.86	28.99	28.87	qfq	542,945	15,757,392	-1.70%
2025-05-29	29.00	29.49	28.90	29.49	29.37	qfq	644,761	18,913,103	2.04%
2025-05-28	29.04	29.45	28.72	28.90	28.79	qfq	461,150	13,414,801	-0.79%
2025-05-27	28.85	29.15	28.70	29.13	29.01	qfq	416,742	12,047,697	0.17%
2025-05-26	28.70	29.30	28.70	29.08	28.96	qfq	428,934	12,483,629	1.32%
2025-05-23	29.22	29.44	28.65	28.70	28.59	qfq	594,834	17,297,877	-1.78%
2025-05-22	29.56	30.46	29.00	29.22	29.10	qfq	709,152	21,057,645	-1.28%
2025-05-21	30.08	30.22	29.37	29.60	29.48	qfq	797,533	23,652,536	-2.05%
2025-05-20	29.52	30.93	29.49	30.22	30.10	qfq	1,286,933	38,976,497	2.27%
2025-05-19	29.01	29.55	28.91	29.55	29.43	qfq	623,272	18,251,624	1.13%
2025-05-16	28.64	29.37	28.58	29.22	29.10	qfq	570,161	16,636,312	1.99%
2025-05-15	28.82	28.99	28.60	28.65	28.54	qfq	475,876	13,690,935	-1.04%
2025-05-14	29.12	29.36	28.85	28.95	28.83	qfq	596,311	17,303,631	-0.45%
2025-05-13	29.70	29.78	29.00	29.08	28.96	qfq	593,355	17,394,267	-1.49%
2025-05-12	29.04	29.90	29.01	29.52	29.40	qfq	575,871	16,955,419	1.69%
2025-05-09	29.33	29.37	28.87	29.03	28.91	qfq	812,394	23,593,826	-1.56%
2025-05-08	28.90	29.49	28.81	29.49	29.37	qfq	711,179	20,793,697	2.11%
2025-05-07	29.28	29.43	28.70	28.88	28.77	qfq	675,939	19,600,917	-0.17%
2025-05-06	28.46	28.97	28.46	28.93	28.82	qfq	668,574	19,232,973	1.69%
2025-04-30	27.79	28.84	27.79	28.45	28.34	qfq	903,776	25,708,069	1.32%
2025-04-29	27.46	28.21	27.29	28.08	27.97	qfq	595,824	16,643,690	2.26%
2025-04-28	27.53	27.73	27.20	27.46	27.35	qfq	479,920	13,150,083	-1.79%
2025-04-25	27.97	28.23	27.62	27.96	27.85	qfq	381,122	10,627,969	-0.04%
2025-04-24	28.27	28.40	27.62	27.97	27.86	qfq	524,616	14,681,002	-1.44%
2025-04-23	28.58	28.65	28.13	28.38	28.27	qfq	639,784	18,151,731	-0.63%
2025-04-22	28.12	28.78	28.10	28.56	28.45	qfq	623,784	17,773,919	0.95%
2025-04-21	28.00	28.40	27.70	28.29	28.18	qfq	414,425	11,657,772	1.04%
2025-04-18	28.23	28.44	27.80	28.00	27.89	qfq	520,159	14,594,548	-1.48%
2025-04-17	27.68	29.00	27.63	28.42	28.31	qfq	919,882	26,319,054	1.46%
2025-04-16	28.29	28.67	27.41	28.01	27.90	qfq	723,707	20,306,141	-1.34%
2025-04-15	28.66	28.82	28.05	28.39	28.28	qfq	808,088	22,882,044	-1.25%
2025-04-14	29.13	29.18	28.28	28.75	28.64	qfq	1,243,544	35,901,423	-0.28%
2025-04-11	26.78	29.88	26.71	28.83	28.72	qfq	2,413,174	68,723,663	6.23%
2025-04-10	26.31	27.61	26.31	27.14	27.03	qfq	1,619,306	44,167,954	4.79%
2025-04-09	24.47	26.11	23.86	25.90	25.80	qfq	1,099,516	27,761,663	2.45%
2025-04-08	24.72	26.02	24.62	25.28	25.18	qfq	920,715	23,166,118	3.39%
2025-04-07	27.69	27.69	24.03	24.45	24.35	qfq	1,342,706	34,931,159	-15.75%
2025-04-03	29.20	29.73	28.68	29.02	28.90	qfq	612,096	17,827,826	-1.83%
2025-04-02	29.23	29.84	29.23	29.56	29.44	qfq	571,885	16,935,955	0.68%
2025-04-01	28.83	29.88	28.83	29.36	29.24	qfq	529,963	15,689,226	0.89%
2025-03-31	29.20	29.36	28.56	29.10	28.98	qfq	673,299	19,446,423	-0.38%
2025-03-28	29.76	30.09	29.21	29.21	29.09	qfq	524,532	15,520,861	-1.95%
2025-03-27	29.57	30.37	29.18	29.79	29.67	qfq	570,776	17,034,192	-0.20%
2025-03-26	29.41	30.18	29.40	29.85	29.73	qfq	616,069	18,436,132	1.57%
2025-03-25	29.50	29.88	29.11	29.39	29.27	qfq	575,106	16,937,829	-1.31%
2025-03-24	30.37	30.51	29.03	29.78	29.66	qfq	1,025,505	30,578,420	-2.52%
2025-03-21	31.30	31.43	30.41	30.55	30.43	qfq	1,067,417	32,914,207	-3.11%
2025-03-20	31.97	32.01	31.50	31.53	31.40	qfq	797,285	25,324,501	-1.00%
2025-03-19	32.13	32.60	31.69	31.85	31.72	qfq	1,029,090	33,076,775	-1.76%
2025-03-18	32.42	32.96	32.23	32.42	32.29	qfq	963,067	31,342,475	0.71%
2025-03-17	32.63	32.63	32.03	32.19	32.06	qfq	1,206,663	38,892,523	-1.05%
2025-03-14	31.99	32.69	31.46	32.53	32.40	qfq	1,102,665	35,431,448	1.78%
2025-03-13	33.45	33.45	31.60	31.96	31.83	qfq	1,459,829	47,228,001	-4.34%
2025-03-12	33.33	33.88	33.15	33.41	33.28	qfq	1,764,602	59,133,151	0.48%
2025-03-11	32.33	33.37	32.00	33.25	33.12	qfq	1,792,039	58,501,915	1.34%
2025-03-10	32.05	33.55	32.01	32.81	32.68	qfq	1,730,092	56,805,361	2.34%
2025-03-07	32.73	32.73	31.75	32.06	31.93	qfq	1,307,418	42,011,590	-1.96%
2025-03-06	32.58	33.09	32.42	32.70	32.57	qfq	1,265,246	41,575,320	0.96%
2025-03-05	32.50	32.95	31.89	32.39	32.26	qfq	1,043,475	33,759,741	-0.37%
2025-03-04	30.86	32.65	30.69	32.51	32.38	qfq	1,783,377	57,098,873	4.84%
2025-03-03	31.19	31.64	30.31	31.01	30.89	qfq	1,527,103	47,460,160	-0.67%
2025-02-28	32.98	33.73	30.92	31.22	31.10	qfq	2,526,427	80,674,641	-7.11%
2025-02-27	34.41	34.60	32.68	33.61	33.48	qfq	2,744,159	92,197,955	-2.21%
2025-02-26	34.87	34.93	34.09	34.37	34.23	qfq	2,796,294	96,409,436	-1.12%
2025-02-25	34.27	35.30	33.90	34.76	34.62	qfq	4,253,275	146,776,502	-0.69%
2025-02-24	32.93	37.30	32.93	35.00	34.86	qfq	5,916,947	208,270,450	6.58%
2025-02-21	32.16	32.96	31.70	32.84	32.71	qfq	2,448,687	79,495,405	2.15%
2025-02-20	31.61	32.30	31.08	32.15	32.02	qfq	1,725,733	55,152,827	1.71%
2025-02-19	29.80	31.65	29.80	31.61	31.48	qfq	1,845,055	57,488,829	5.54%
2025-02-18	30.71	31.09	29.78	29.95	29.83	qfq	1,095,449	33,338,874	-2.60%
2025-02-17	31.05	31.43	30.34	30.75	30.63	qfq	1,651,178	50,592,590	-0.42%
2025-02-14	31.04	31.36	30.56	30.88	30.76	qfq	1,507,319	46,530,389	-1.78%
2025-02-13	32.68	32.68	31.12	31.44	31.32	qfq	1,611,395	50,688,704	-2.93%
2025-02-12	30.95	32.80	30.61	32.39	32.26	qfq	2,624,835	83,922,470	4.62%
2025-02-11	30.87	32.85	30.87	30.96	30.84	qfq	2,912,584	92,987,912	0.49%
2025-02-10	29.77	30.88	29.58	30.81	30.69	qfq	1,114,309	34,073,558	3.49%
2025-02-07	29.80	30.27	29.40	29.77	29.65	qfq	951,957	28,519,469	-0.33%
2025-02-06	28.96	29.95	28.68	29.87	29.75	qfq	1,137,058	33,692,518	3.25%
2025-02-05	28.00	29.03	28.00	28.93	28.82	qfq	928,935	26,772,499	3.88%
2025-01-27	28.55	28.77	27.80	27.85	27.74	qfq	610,693	17,250,282	-3.06%
2025-01-24	28.02	28.73	27.95	28.73	28.62	qfq	694,201	19,696,469	2.42%
2025-01-23	28.13	28.76	28.02	28.05	27.94	qfq	857,420	24,353,679	0.50%
2025-01-22	27.64	28.28	27.52	27.91	27.80	qfq	782,984	21,838,903	0.72%
2025-01-21	27.61	27.82	27.14	27.71	27.60	qfq	757,669	20,853,842	1.13%
2025-01-20	27.73	27.73	26.58	27.40	27.29	qfq	1,030,419	28,072,267	-1.40%
2025-01-17	27.50	28.19	27.05	27.79	27.68	qfq	941,254	26,024,104	1.42%
2025-01-16	27.42	27.90	27.12	27.40	27.29	qfq	1,086,204	29,888,166	1.78%
2025-01-15	27.05	27.24	26.71	26.92	26.81	qfq	584,840	15,737,801	-0.96%
2025-01-14	25.99	27.19	25.97	27.18	27.07	qfq	858,167	23,045,143	4.14%
2025-01-13	25.22	26.26	24.70	26.10	26.00	qfq	518,657	13,246,788	1.52%
2025-01-10	26.13	26.99	25.71	25.71	25.61	qfq	538,190	14,268,959	-2.50%
2025-01-09	26.10	26.78	25.68	26.37	26.27	qfq	558,267	14,728,505	1.23%
2025-01-08	26.09	26.50	25.13	26.05	25.95	qfq	632,219	16,369,956	-0.61%
2025-01-07	25.55	26.21	25.37	26.21	26.11	qfq	689,779	17,773,779	2.54%
2025-01-06	26.13	26.27	25.00	25.56	25.46	qfq	705,039	18,036,057	-1.69%
2025-01-03	27.74	27.74	26.00	26.00	25.90	qfq	757,147	20,269,710	-5.59%
2025-01-02	28.87	28.87	27.27	27.54	27.43	qfq	901,026	25,137,972	-4.64%
2024-12-31	30.16	30.22	28.74	28.88	28.77	qfq	863,417	25,264,940	-3.96%
2024-12-30	30.35	30.51	29.01	30.07	29.95	qfq	839,140	25,156,577	-1.44%
2024-12-27	31.00	31.52	30.44	30.51	30.39	qfq	818,804	25,417,098	-1.04%
2024-12-26	29.77	31.10	29.62	30.83	30.71	qfq	738,066	22,633,695	3.08%
2024-12-25	30.43	30.69	29.58	29.91	29.79	qfq	750,114	22,482,124	-2.61%
2024-12-24	31.29	31.45	29.82	30.71	30.59	qfq	843,509	25,755,422	0.10%
2024-12-23	32.38	32.39	30.58	30.68	30.56	qfq	1,115,615	34,953,383	-4.30%
2024-12-20	30.88	32.60	30.88	32.06	31.93	qfq	1,290,415	41,251,351	3.82%
2024-12-19	30.14	31.10	30.04	30.88	30.76	qfq	702,635	21,540,010	1.25%
2024-12-18	29.81	30.90	29.11	30.50	30.38	qfq	777,039	23,478,342	2.31%
2024-12-17	31.60	31.75	29.80	29.81	29.69	qfq	974,938	29,793,379	-5.27%
2024-12-16	31.52	31.87	31.35	31.47	31.34	qfq	850,292	26,862,088	-0.10%
2024-12-13	31.70	32.18	31.33	31.50	31.37	qfq	1,103,156	34,904,803	-1.07%
2024-12-12	32.19	32.34	31.45	31.84	31.71	qfq	1,079,954	34,392,809	-1.12%
2024-12-11	31.72	32.42	31.27	32.20	32.07	qfq	1,348,529	43,011,365	2.38%
2024-12-10	31.87	32.11	31.44	31.45	31.32	qfq	1,460,720	46,415,706	1.71%
2024-12-09	31.01	31.26	30.57	30.92	30.80	qfq	831,365	25,684,028	-0.45%
2024-12-06	30.90	31.40	30.41	31.06	30.94	qfq	898,411	27,797,852	0.06%
2024-12-05	30.14	31.37	30.14	31.04	30.92	qfq	911,383	28,147,920	1.67%
2024-12-04	31.40	31.88	30.33	30.53	30.41	qfq	1,196,763	37,335,210	-1.17%
2024-12-03	30.95	31.19	30.41	30.89	30.77	qfq	855,071	26,323,233	0.03%
2024-12-02	30.39	31.00	30.21	30.88	30.76	qfq	917,780	28,248,534	0.95%
2024-11-29	29.65	30.82	29.47	30.59	30.47	qfq	1,090,442	33,002,432	2.75%
2024-11-28	29.60	30.28	29.56	29.77	29.65	qfq	1,060,742	31,719,483	0.71%
2024-11-27	28.82	29.57	27.95	29.56	29.44	qfq	969,048	27,768,686	2.32%
2024-11-26	29.14	29.80	28.82	28.89	28.78	qfq	711,800	20,843,533	-1.63%
2024-11-25	28.82	29.38	28.35	29.37	29.25	qfq	1,004,887	28,948,119	2.87%
2024-11-22	30.39	30.73	28.47	28.55	28.44	qfq	1,637,819	48,469,729	-6.05%
2024-11-21	30.51	30.88	30.04	30.39	30.27	qfq	1,116,720	34,067,960	-0.39%
2024-11-20	30.34	30.80	29.92	30.51	30.39	qfq	1,236,617	37,545,874	0.56%
2024-11-19	29.41	30.43	29.12	30.34	30.22	qfq	1,160,664	34,652,091	3.55%
2024-11-18	30.61	30.61	29.18	29.30	29.18	qfq	1,318,083	39,315,199	-3.93%
2024-11-15	31.90	32.30	30.50	30.50	30.38	qfq	1,551,685	48,836,544	-4.69%
2024-11-14	33.46	33.69	31.89	32.00	31.87	qfq	1,444,184	47,254,800	-4.56%
2024-11-13	34.00	34.14	32.65	33.53	33.40	qfq	2,331,255	77,789,435	-2.27%
2024-11-12	34.98	35.60	33.51	34.31	34.17	qfq	3,439,631	118,518,965	-0.06%
2024-11-11	32.28	34.33	32.01	34.33	34.19	qfq	3,297,067	110,971,721	7.28%
2024-11-08	32.07	32.98	31.50	32.00	31.87	qfq	2,122,809	68,297,152	1.65%
2024-11-07	31.28	32.32	31.01	31.48	31.35	qfq	1,547,828	48,798,529	2.71%
2024-11-06	30.60	31.44	30.02	30.65	30.53	qfq	1,613,780	49,766,321	0.03%
2024-11-05	29.68	30.85	29.62	30.64	30.52	qfq	1,222,875	37,223,765	3.97%
2024-11-04	28.84	29.80	28.84	29.47	29.35	qfq	700,179	20,631,596	1.27%
2024-11-01	30.50	30.63	29.00	29.10	28.98	qfq	1,423,875	41,961,986	-4.53%
2024-10-31	29.73	30.90	29.51	30.48	30.36	qfq	1,124,439	34,080,345	1.74%
2024-10-30	30.20	30.80	29.55	29.96	29.84	qfq	1,515,431	45,742,120	-3.57%
2024-10-29	31.80	32.26	30.93	31.07	30.95	qfq	1,360,439	42,743,481	-2.91%
2024-10-28	31.70	32.15	31.38	32.00	31.87	qfq	1,615,127	51,386,021	0.63%
2024-10-25	30.80	31.98	30.45	31.80	31.67	qfq	1,837,066	57,640,565	3.25%
2024-10-24	30.22	30.98	30.04	30.80	30.68	qfq	1,439,321	43,976,593	-0.06%
2024-10-23	31.08	32.49	30.55	30.82	30.70	qfq	2,405,219	75,575,429	-0.90%
2024-10-22	30.88	31.71	30.22	31.10	30.98	qfq	1,822,522	56,294,577	0.71%
2024-10-21	30.22	32.49	29.93	30.88	30.76	qfq	2,715,675	84,651,392	3.52%
2024-10-18	27.91	30.69	27.91	29.83	29.71	qfq	1,895,829	55,767,614	6.69%
2024-10-17	28.56	28.88	27.90	27.96	27.85	qfq	1,078,425	30,701,067	-1.06%
2024-10-16	27.50	28.67	27.25	28.26	28.15	qfq	1,150,930	32,173,293	1.47%
2024-10-15	28.68	29.28	27.85	27.85	27.74	qfq	962,121	27,479,087	-2.28%
2024-10-14	27.00	28.60	26.92	28.50	28.39	qfq	1,428,829	39,586,959	3.75%
2024-10-11	29.46	29.87	27.19	27.47	27.36	qfq	1,597,845	45,231,618	-7.51%
2024-10-10	31.00	31.89	29.50	29.70	29.58	qfq	1,724,882	52,841,710	-3.26%
2024-10-09	32.00	33.59	30.18	30.70	30.58	qfq	3,671,225	117,069,388	-7.92%
2024-10-08	33.00	33.34	29.98	33.34	33.21	qfq	4,212,311	135,865,662	20.01%
2024-09-30	25.35	28.10	24.90	27.78	27.67	qfq	2,446,576	64,808,532	14.98%
2024-09-27	23.30	24.33	23.20	24.16	24.06	qfq	771,545	18,325,410	5.50%
2024-09-26	22.17	23.00	22.10	22.90	22.81	qfq	751,552	17,003,698	2.46%
2024-09-25	22.08	22.66	22.05	22.35	22.26	qfq	959,479	21,518,449	1.96%
2024-09-24	21.47	21.98	21.15	21.92	21.83	qfq	652,199	14,123,830	3.69%
2024-09-23	21.36	21.50	20.90	21.14	21.06	qfq	351,318	7,430,373	-0.14%
2024-09-20	20.84	21.52	20.61	21.17	21.09	qfq	565,349	11,934,553	1.39%
2024-09-19	20.65	21.18	20.40	20.88	20.80	qfq	274,782	5,710,367	2.40%
2024-09-18	20.91	21.01	20.30	20.39	20.31	qfq	270,331	5,546,126	-1.97%
2024-09-13	21.50	21.55	20.73	20.80	20.72	qfq	413,065	8,728,833	-3.03%
2024-09-12	21.78	21.95	21.36	21.45	21.36	qfq	253,271	5,492,221	-0.69%
2024-09-11	21.56	21.90	21.52	21.60	21.51	qfq	196,967	4,270,863	-0.69%
2024-09-10	21.40	21.90	21.37	21.75	21.66	qfq	245,422	5,302,497	1.02%
2024-09-09	21.35	21.81	21.31	21.53	21.44	qfq	256,435	5,503,759	-0.28%
2024-09-06	22.13	22.25	21.51	21.59	21.50	qfq	394,183	8,601,338	-3.05%
2024-09-05	21.99	22.42	21.95	22.27	22.18	qfq	365,011	8,108,185	0.91%
2024-09-04	22.04	22.39	21.50	22.07	21.98	qfq	517,810	11,381,632	0.09%
2024-09-03	21.82	22.36	21.79	22.05	21.96	qfq	317,808	7,022,298	0.55%
2024-09-02	22.54	22.88	21.92	21.93	21.84	qfq	576,715	12,911,343	-3.09%
2024-08-30	22.40	22.99	22.15	22.63	22.54	qfq	652,317	14,855,435	1.48%
2024-08-29	21.78	22.49	21.63	22.30	22.21	qfq	367,434	8,139,334	2.11%
2024-08-28	21.68	22.06	21.34	21.84	21.75	qfq	337,940	7,331,738	0.37%
2024-08-27	22.20	22.46	21.55	21.76	21.67	qfq	347,331	7,643,757	-1.98%
2024-08-26	22.14	22.60	21.98	22.20	22.11	qfq	323,943	7,222,530	1.60%
2024-08-23	21.62	22.02	21.39	21.85	21.76	qfq	375,905	8,152,244	0.00%
2024-08-22	22.28	22.52	21.70	21.85	21.76	qfq	453,052	9,996,752	-0.95%
2024-08-21	22.03	22.53	21.81	22.06	21.97	qfq	347,600	7,726,884	-0.63%
2024-08-20	23.03	23.03	22.17	22.20	22.11	qfq	538,023	12,114,991	-3.60%
2024-08-19	23.38	23.63	22.91	23.03	22.94	qfq	603,012	13,966,244	-2.21%
2024-08-16	23.25	24.02	23.20	23.55	23.46	qfq	765,573	18,095,828	1.29%
2024-08-15	22.84	23.45	22.75	23.25	23.16	qfq	540,485	12,485,693	1.57%
2024-08-14	23.20	23.32	22.89	22.89	22.80	qfq	250,878	5,798,295	-1.12%
2024-08-13	22.98	23.29	22.86	23.15	23.06	qfq	342,977	7,901,121	0.65%
2024-08-12	23.23	23.45	22.90	23.00	22.91	qfq	385,989	8,917,778	-1.33%
2024-08-09	23.68	24.03	23.31	23.31	23.22	qfq	516,791	12,251,907	-0.43%
2024-08-08	23.12	23.71	22.82	23.41	23.32	qfq	639,339	14,823,258	0.30%
2024-08-07	23.36	23.86	23.30	23.34	23.25	qfq	487,107	11,440,682	-0.47%
2024-08-06	23.52	23.61	23.24	23.45	23.36	qfq	432,363	10,114,141	1.21%
2024-08-05	24.03	24.40	23.10	23.17	23.08	qfq	899,415	21,352,781	-4.65%
2024-08-02	25.09	25.35	24.26	24.30	24.20	qfq	771,140	19,104,577	-4.14%
2024-08-01	24.89	25.75	24.89	25.35	25.25	qfq	1,090,936	27,646,632	1.77%
2024-07-31	23.66	24.97	23.66	24.91	24.81	qfq	871,664	21,354,486	4.40%
2024-07-30	23.42	24.28	23.13	23.86	23.77	qfq	666,215	15,820,488	1.75%
2024-07-29	24.13	24.14	23.40	23.45	23.36	qfq	575,946	13,569,207	-1.51%
2024-07-26	23.49	24.14	23.47	23.81	23.72	qfq	600,703	14,273,839	1.36%
2024-07-25	23.63	23.91	23.06	23.49	23.40	qfq	692,750	16,239,287	-1.18%
2024-07-24	24.41	24.92	23.72	23.77	23.68	qfq	930,515	22,515,014	-3.61%
2024-07-23	26.01	26.40	24.60	24.66	24.56	qfq	921,004	23,255,589	-5.15%
2024-07-22	25.81	26.77	25.77	26.00	25.90	qfq	918,881	24,023,486	0.54%
2024-07-19	24.35	26.23	24.26	25.86	25.76	qfq	1,542,372	39,456,159	5.81%
2024-07-18	25.06	25.06	23.60	24.44	24.34	qfq	1,177,649	28,410,456	-2.75%
2024-07-17	25.30	25.93	25.12	25.13	25.03	qfq	749,940	19,082,491	-2.10%
2024-07-16	24.51	25.84	24.51	25.67	25.57	qfq	1,106,400	27,960,483	3.72%
2024-07-15	25.00	25.66	24.65	24.75	24.65	qfq	1,073,021	27,006,409	-0.88%
2024-07-12	25.21	25.37	24.92	24.97	24.87	qfq	551,828	13,828,145	-1.30%
2024-07-11	25.32	25.54	25.00	25.30	25.17	qfq	1,107,222	28,001,084	2.18%
2024-07-10	24.80	25.17	24.62	24.76	24.63	qfq	963,173	23,973,024	-0.76%
2024-07-09	23.73	25.08	23.70	24.95	24.82	qfq	1,289,980	31,644,384	5.14%
2024-07-08	24.30	24.99	23.60	23.73	23.61	qfq	1,006,025	24,533,766	-2.83%
2024-07-05	24.20	24.76	23.68	24.42	24.29	qfq	960,665	23,238,305	0.66%
2024-07-04	25.35	25.75	24.14	24.26	24.14	qfq	1,292,760	32,023,340	-5.35%
2024-07-03	25.61	26.12	24.88	25.63	25.50	qfq	1,456,821	37,266,242	-0.43%
2024-07-02	26.10	26.26	25.52	25.74	25.61	qfq	974,246	25,112,727	-1.42%
2024-07-01	27.55	27.65	25.41	26.11	25.98	qfq	2,188,961	57,137,458	-4.99%
2024-06-28	27.79	28.50	27.02	27.48	27.34	qfq	2,149,493	59,664,168	-0.47%
2024-06-27	28.70	29.00	27.50	27.61	27.47	qfq	2,788,478	78,748,995	-6.34%
2024-06-26	29.00	29.70	27.40	29.48	29.33	qfq	2,910,982	83,984,529	2.22%
2024-06-25	30.33	31.27	28.51	28.84	28.69	qfq	3,578,040	105,720,186	-10.43%
2024-06-24	31.40	33.64	30.40	32.20	32.03	qfq	5,187,383	168,381,721	1.45%
2024-06-21	32.29	32.29	29.39	31.74	31.58	qfq	6,055,571	185,525,253	-1.89%
2024-06-20	27.21	32.35	27.20	32.35	32.18	qfq	5,414,080	168,072,230	19.99%
2024-06-19	26.97	27.40	25.90	26.96	26.82	qfq	1,071,136	28,536,191	0.52%
2024-06-18	26.18	27.31	26.17	26.82	26.68	qfq	933,319	25,018,677	1.75%
2024-06-17	25.90	26.87	25.15	26.36	26.22	qfq	1,194,297	31,080,765	0.61%
2024-06-14	26.94	26.94	25.60	26.20	26.07	qfq	1,582,184	41,191,444	-1.50%
2024-06-13	24.73	27.77	24.67	26.60	26.46	qfq	2,195,351	58,164,341	7.61%
2024-06-12	24.55	25.19	24.55	24.72	24.59	qfq	610,299	15,203,258	0.69%
2024-06-11	23.07	24.69	22.89	24.55	24.42	qfq	564,626	13,548,468	5.36%
2024-06-07	22.66	23.50	22.65	23.30	23.18	qfq	641,528	14,792,724	3.10%
2024-06-06	23.97	24.47	22.50	22.60	22.48	qfq	760,916	17,682,236	-5.36%
2024-06-05	24.47	24.88	23.84	23.88	23.76	qfq	431,008	10,507,456	-2.45%
2024-06-04	25.80	25.89	24.07	24.48	24.35	qfq	700,265	17,171,967	-5.12%
2024-06-03	26.59	26.83	25.65	25.80	25.67	qfq	586,538	15,428,918	-2.27%
2024-05-31	25.63	26.65	25.63	26.40	26.26	qfq	604,346	15,932,249	2.52%
2024-05-30	25.27	26.03	24.92	25.75	25.62	qfq	516,933	13,233,102	1.90%
2024-05-29	25.35	25.60	25.18	25.27	25.14	qfq	402,172	10,212,501	0.48%
2024-05-28	25.63	26.13	25.07	25.15	25.02	qfq	498,907	12,741,274	-1.45%
2024-05-27	24.60	25.55	24.08	25.52	25.39	qfq	509,962	12,615,169	3.82%
2024-05-24	25.10	25.40	24.50	24.58	24.45	qfq	401,528	10,022,210	-2.73%
2024-05-23	25.32	25.88	25.04	25.27	25.14	qfq	549,362	13,948,957	-1.02%
2024-05-22	25.27	25.57	24.95	25.53	25.40	qfq	318,016	8,043,095	1.51%
2024-05-21	25.29	25.47	24.96	25.15	25.02	qfq	456,126	11,462,773	-0.16%
2024-05-20	25.17	25.65	25.00	25.19	25.06	qfq	402,367	10,177,447	0.08%
2024-05-17	24.31	25.22	24.31	25.17	25.04	qfq	481,723	11,971,096	3.58%
2024-05-16	24.17	24.83	24.17	24.30	24.18	qfq	310,701	7,630,399	0.58%
2024-05-15	24.37	24.72	24.00	24.16	24.04	qfq	297,326	7,237,699	-1.27%
2024-05-14	24.33	24.90	24.30	24.47	24.34	qfq	384,779	9,439,073	0.62%
2024-05-13	25.30	25.30	24.27	24.32	24.20	qfq	503,524	12,382,566	-4.21%
2024-05-10	26.24	26.48	25.35	25.39	25.26	qfq	432,224	11,117,356	-3.20%
2024-05-09	25.79	26.46	25.79	26.23	26.10	qfq	459,213	12,050,894	1.75%
2024-05-08	26.35	26.65	25.74	25.78	25.65	qfq	512,376	13,358,521	-3.05%
2024-05-07	26.38	26.85	26.34	26.59	26.45	qfq	408,652	10,850,221	0.30%
2024-05-06	26.69	26.82	26.30	26.51	26.37	qfq	437,222	11,645,545	0.61%
2024-04-30	26.41	26.82	26.26	26.35	26.21	qfq	483,438	12,807,852	-1.05%
2024-04-29	26.33	26.94	26.32	26.63	26.49	qfq	960,241	25,590,536	-0.26%
2024-04-26	25.51	26.77	25.35	26.70	26.56	qfq	704,954	18,518,629	4.17%
2024-04-25	25.41	26.30	25.30	25.63	25.50	qfq	505,650	13,042,750	0.51%
2024-04-24	24.60	25.52	24.60	25.50	25.37	qfq	549,536	13,905,027	2.86%
2024-04-23	24.35	24.89	24.05	24.79	24.66	qfq	606,622	14,957,788	0.61%
2024-04-22	23.60	24.67	23.17	24.64	24.51	qfq	805,095	19,462,606	5.52%
2024-04-19	24.11	24.12	23.24	23.35	23.23	qfq	545,543	12,829,438	-3.39%
2024-04-18	23.90	24.73	23.28	24.17	24.05	qfq	564,501	13,600,045	1.13%
2024-04-17	22.21	24.13	22.21	23.90	23.78	qfq	671,248	15,821,576	7.75%
2024-04-16	24.19	24.19	22.00	22.18	22.07	qfq	776,581	17,615,286	-8.46%
2024-04-15	25.17	25.63	23.87	24.23	24.11	qfq	867,714	21,441,642	-5.31%
2024-04-12	26.04	26.57	25.59	25.59	25.46	qfq	424,690	11,036,830	-1.69%
2024-04-11	26.20	26.83	26.03	26.03	25.90	qfq	559,318	14,733,213	-0.76%
2024-04-10	27.13	27.17	26.09	26.23	26.10	qfq	525,881	13,959,793	-3.32%
2024-04-09	26.80	27.24	26.51	27.13	26.99	qfq	491,835	13,230,493	1.04%
2024-04-08	28.19	28.51	26.85	26.85	26.71	qfq	734,346	20,137,092	-5.76%
2024-04-03	28.66	29.00	27.81	28.49	28.34	qfq	642,250	18,219,442	-1.42%
2024-04-02	29.26	29.26	28.65	28.90	28.75	qfq	600,404	17,360,696	-0.48%
2024-04-01	28.70	29.38	28.55	29.04	28.89	qfq	727,984	21,070,299	1.01%
2024-03-29	27.72	29.18	27.72	28.75	28.60	qfq	1,016,276	28,936,707	5.43%
2024-03-28	26.50	27.49	26.22	27.27	27.13	qfq	677,108	18,289,150	2.87%
2024-03-27	28.02	28.08	26.48	26.51	26.37	qfq	746,853	20,330,798	-4.88%
2024-03-26	28.63	29.07	27.67	27.87	27.73	qfq	697,471	19,683,597	-2.28%
2024-03-25	29.90	30.01	28.47	28.52	28.37	qfq	711,693	20,797,725	-4.77%
2024-03-22	30.95	30.95	29.90	29.95	29.80	qfq	745,119	22,545,674	-2.51%
2024-03-21	31.18	31.65	30.21	30.72	30.56	qfq	686,920	21,210,441	-1.03%
2024-03-20	30.96	31.10	30.33	31.04	30.88	qfq	761,919	23,435,923	0.88%
2024-03-19	30.65	31.37	30.31	30.77	30.61	qfq	966,982	29,818,772	0.42%
2024-03-18	29.55	30.69	29.55	30.64	30.48	qfq	897,001	27,153,818	3.48%
2024-03-15	29.39	29.68	29.01	29.61	29.46	qfq	522,637	15,354,682	1.20%
2024-03-14	29.81	30.00	28.64	29.26	29.11	qfq	791,719	23,264,800	-2.56%
2024-03-13	29.92	30.40	29.70	30.03	29.88	qfq	751,572	22,597,435	0.50%
2024-03-12	29.28	30.18	29.20	29.88	29.73	qfq	857,783	25,514,601	2.33%
2024-03-11	28.57	29.20	28.17	29.20	29.05	qfq	642,999	18,535,940	2.21%
2024-03-08	28.04	28.79	28.03	28.57	28.42	qfq	516,472	14,674,294	1.49%
2024-03-07	29.27	29.69	28.13	28.15	28.01	qfq	760,314	22,008,502	-2.29%
2024-03-06	28.83	29.42	28.39	28.81	28.66	qfq	624,680	18,024,812	-0.14%
2024-03-05	29.22	29.97	28.71	28.85	28.70	qfq	966,804	28,283,843	-1.37%
2024-03-04	29.71	30.58	28.82	29.25	29.10	qfq	952,023	27,977,700	-0.85%
2024-03-01	29.10	29.63	28.72	29.50	29.35	qfq	1,093,621	31,986,295	1.10%
2024-02-29	27.67	29.54	27.51	29.18	29.03	qfq	1,434,339	40,869,118	5.46%
2024-02-28	30.91	31.56	27.67	27.67	27.53	qfq	1,939,968	57,712,546	-10.63%
2024-02-27	29.37	31.03	28.71	30.96	30.80	qfq	1,315,866	39,374,321	5.41%
2024-02-26	28.90	30.42	28.32	29.37	29.22	qfq	1,415,142	41,570,919	3.85%
2024-02-23	27.26	28.65	27.13	28.28	28.13	qfq	1,029,491	28,656,964	4.20%
2024-02-22	26.62	27.20	26.40	27.14	27.00	qfq	709,303	19,072,726	1.99%
2024-02-21	26.34	27.59	26.07	26.61	26.47	qfq	1,010,171	27,197,837	0.45%
2024-02-20	27.27	27.27	26.08	26.49	26.35	qfq	761,713	20,141,020	-0.38%
2024-02-19	26.94	27.25	25.55	26.59	26.45	qfq	1,666,982	43,898,682	1.10%
2024-02-08	22.28	26.73	22.28	26.30	26.16	qfq	2,007,851	49,697,568	18.04%
2024-02-07	22.75	23.50	21.25	22.28	22.17	qfq	1,578,413	35,476,404	-2.83%
2024-02-06	21.54	23.25	20.00	22.93	22.81	qfq	1,446,657	31,171,482	5.18%
2024-02-05	23.85	23.85	20.61	21.80	21.69	qfq	1,554,038	34,047,833	-9.17%
2024-02-02	25.48	25.99	23.00	24.00	23.88	qfq	1,526,307	37,306,979	-5.29%
2024-02-01	26.00	26.42	25.27	25.34	25.21	qfq	1,078,461	27,776,878	-1.78%
2024-01-31	27.55	27.92	25.50	25.80	25.67	qfq	1,258,806	33,540,000	-5.63%
2024-01-30	28.54	28.61	27.32	27.34	27.20	qfq	1,015,815	28,302,472	-4.37%
2024-01-29	30.50	30.71	28.41	28.59	28.44	qfq	998,870	29,151,862	-5.30%
2024-01-26	30.70	30.86	29.92	30.19	30.04	qfq	543,320	16,494,013	-1.34%
2024-01-25	29.13	30.69	28.90	30.60	30.44	qfq	656,287	19,695,540	4.94%
2024-01-24	29.05	29.45	27.95	29.16	29.01	qfq	691,087	19,902,221	0.83%
2024-01-23	29.31	29.66	28.66	28.92	28.77	qfq	742,125	21,506,329	-1.30%
2024-01-22	31.75	32.14	29.11	29.30	29.15	qfq	782,699	23,775,954	-7.72%
2024-01-19	32.84	33.29	31.75	31.75	31.59	qfq	531,778	17,154,963	-3.32%
2024-01-18	33.05	33.34	31.60	32.84	32.67	qfq	780,924	25,320,817	-0.64%
2024-01-17	34.04	34.10	33.04	33.05	32.88	qfq	340,872	11,459,237	-2.91%
2024-01-16	34.42	34.42	33.58	34.04	33.87	qfq	461,887	15,704,512	-1.05%
2024-01-15	34.71	35.15	34.11	34.40	34.22	qfq	470,065	16,275,704	-0.86%
2024-01-12	35.22	35.33	34.68	34.70	34.52	qfq	551,571	19,260,893	-1.87%
2024-01-11	35.13	35.70	34.68	35.36	35.18	qfq	640,433	22,510,075	0.60%
2024-01-10	35.52	35.95	34.60	35.15	34.97	qfq	635,523	22,397,107	-1.60%
2024-01-09	35.88	36.39	35.35	35.72	35.54	qfq	462,515	16,586,626	-0.50%
2024-01-08	37.35	37.35	35.81	35.90	35.72	qfq	632,688	22,906,871	-3.96%
2024-01-05	38.48	38.60	37.15	37.38	37.19	qfq	693,812	26,189,309	-2.53%
2024-01-04	39.35	39.47	38.35	38.35	38.15	qfq	814,417	31,614,282	-2.54%
2024-01-03	39.31	39.88	38.48	39.35	39.15	qfq	1,537,203	60,342,826	-0.18%
2024-01-02	40.20	40.31	39.26	39.42	39.22	qfq	590,652	23,460,483	-1.45%
2023-12-29	39.02	40.17	38.95	40.00	39.79	qfq	701,897	27,997,231	2.07%
2023-12-28	37.43	39.58	37.04	39.19	38.99	qfq	1,030,191	39,795,488	5.43%
2023-12-27	36.88	37.65	36.61	37.17	36.98	qfq	493,403	18,385,070	0.98%
2023-12-26	38.06	38.06	36.71	36.81	36.62	qfq	546,937	20,283,872	-3.28%
2023-12-25	37.91	38.78	37.81	38.06	37.86	qfq	413,266	15,793,610	0.40%
2023-12-22	38.91	39.27	37.81	37.91	37.72	qfq	641,461	24,634,953	-2.49%
2023-12-21	38.69	39.88	38.05	38.88	38.68	qfq	722,316	27,921,961	-0.28%
2023-12-20	38.88	39.96	38.51	38.99	38.79	qfq	862,310	33,954,343	0.91%
2023-12-19	38.09	38.88	37.90	38.64	38.44	qfq	530,923	20,413,176	1.36%
2023-12-18	38.61	38.85	37.88	38.12	37.92	qfq	515,082	19,752,640	-1.90%
2023-12-15	39.97	39.97	38.51	38.86	38.66	qfq	713,536	27,850,241	-1.79%
2023-12-14	40.23	41.17	39.51	39.57	39.37	qfq	1,337,863	53,936,758	-1.91%
2023-12-13	39.18	41.57	38.49	40.34	40.13	qfq	1,797,006	72,388,909	2.62%
2023-12-12	39.64	40.48	39.09	39.31	39.11	qfq	702,677	27,923,068	-0.43%
2023-12-11	39.40	39.80	38.21	39.48	39.28	qfq	851,447	33,230,390	1.70%
2023-12-08	38.69	39.84	38.54	38.82	38.62	qfq	1,071,091	42,185,443	0.73%
2023-12-07	38.51	38.87	38.08	38.54	38.34	qfq	571,247	21,990,875	-0.75%
2023-12-06	38.00	38.97	37.84	38.83	38.63	qfq	609,009	23,474,946	3.00%
2023-12-05	39.00	39.01	37.69	37.70	37.51	qfq	580,732	22,189,741	-3.38%
2023-12-04	40.40	40.40	38.95	39.02	38.82	qfq	700,437	27,650,102	-3.06%
2023-12-01	40.18	40.39	39.58	40.25	40.04	qfq	453,077	18,129,353	0.17%
2023-11-30	41.59	41.60	39.80	40.18	39.97	qfq	641,800	25,879,838	-2.66%
2023-11-29	41.03	42.03	40.89	41.28	41.07	qfq	728,963	30,222,100	0.56%
2023-11-28	40.55	41.50	40.43	41.05	40.84	qfq	524,994	21,568,148	1.18%
2023-11-27	39.95	41.28	39.95	40.57	40.36	qfq	609,192	24,785,528	1.40%
2023-11-24	41.26	41.58	39.86	40.01	39.80	qfq	552,274	22,238,008	-2.75%
2023-11-23	40.58	41.28	40.23	41.14	40.93	qfq	520,254	21,189,814	1.51%
2023-11-22	41.06	41.38	40.40	40.53	40.32	qfq	776,720	31,682,501	-1.75%
2023-11-21	42.55	42.55	41.17	41.25	41.04	qfq	635,668	26,534,740	-2.92%
2023-11-20	42.10	43.05	41.85	42.49	42.27	qfq	861,123	36,530,425	1.58%
2023-11-17	41.72	42.25	41.13	41.83	41.62	qfq	548,610	22,908,609	1.14%
2023-11-16	41.90	42.45	41.20	41.36	41.15	qfq	641,922	26,692,989	-1.94%
2023-11-15	42.33	42.69	41.79	42.18	41.96	qfq	757,464	31,911,217	0.17%
2023-11-14	41.22	42.27	40.95	42.11	41.89	qfq	895,841	37,421,827	2.83%
2023-11-13	41.53	41.58	40.75	40.95	40.74	qfq	740,685	30,382,158	-0.44%
2023-11-10	40.68	41.70	40.48	41.13	40.92	qfq	834,081	34,345,448	1.06%
2023-11-09	40.87	41.86	40.68	40.70	40.49	qfq	757,332	31,226,243	-1.02%
2023-11-08	40.85	41.75	40.20	41.12	40.91	qfq	1,363,206	56,191,435	0.78%
2023-11-07	40.60	41.10	40.41	40.80	40.59	qfq	851,204	34,644,417	0.10%
2023-11-06	39.80	40.89	39.80	40.76	40.55	qfq	1,166,118	47,339,192	1.95%
2023-11-03	38.45	40.35	38.26	39.98	39.77	qfq	1,308,648	51,966,505	5.46%
2023-11-02	38.99	39.28	37.90	37.91	37.72	qfq	423,885	16,279,880	-2.12%
2023-11-01	38.76	39.39	38.52	38.73	38.53	qfq	518,512	20,131,600	-0.54%
2023-10-31	39.50	40.57	38.76	38.94	38.74	qfq	1,137,118	44,772,013	-2.65%
2023-10-30	36.95	40.44	36.19	40.00	39.79	qfq	2,128,929	83,713,693	7.35%
2023-10-27	36.03	37.47	35.72	37.26	37.07	qfq	517,656	19,037,939	2.59%
2023-10-26	36.28	36.48	35.80	36.32	36.13	qfq	384,297	13,877,298	-0.55%
2023-10-25	36.52	37.49	36.28	36.52	36.33	qfq	500,631	18,385,096	0.30%
2023-10-24	35.46	36.70	34.76	36.41	36.22	qfq	681,233	24,453,475	3.17%
2023-10-23	36.34	37.07	35.12	35.29	35.11	qfq	499,301	17,834,964	-4.03%
2023-10-20	37.51	38.52	36.75	36.77	36.58	qfq	604,717	22,510,327	-3.57%
2023-10-19	37.15	39.50	36.98	38.13	37.93	qfq	847,069	32,503,021	2.39%
2023-10-18	38.69	38.69	37.20	37.24	37.05	qfq	525,140	19,735,602	-2.87%
2023-10-17	38.61	38.72	37.79	38.34	38.14	qfq	350,671	13,383,187	-0.39%
2023-10-16	39.92	39.92	38.26	38.49	38.29	qfq	690,439	26,667,490	-3.58%
2023-10-13	40.17	40.40	39.80	39.92	39.72	qfq	610,673	24,471,562	-0.94%
2023-10-12	40.93	40.93	39.75	40.30	40.09	qfq	885,294	35,517,636	-0.81%
2023-10-11	40.06	40.97	39.52	40.63	40.42	qfq	835,884	33,843,526	2.24%
2023-10-10	39.55	40.41	39.55	39.74	39.54	qfq	605,861	24,220,892	0.99%
2023-10-09	40.00	40.28	39.08	39.35	39.15	qfq	552,129	21,846,276	-1.75%
2023-09-28	39.28	40.20	39.28	40.05	39.84	qfq	547,199	21,751,678	1.65%
2023-09-27	39.21	39.88	39.04	39.40	39.20	qfq	348,758	13,785,584	0.33%
2023-09-26	39.91	39.96	39.18	39.27	39.07	qfq	474,085	18,703,358	-1.75%
2023-09-25	41.00	41.80	39.70	39.97	39.76	qfq	703,482	28,310,008	-2.70%
2023-09-22	40.60	41.21	39.65	41.08	40.87	qfq	959,510	38,813,374	2.88%
2023-09-21	40.28	40.37	39.89	39.93	39.73	qfq	285,253	11,427,964	-0.65%
2023-09-20	41.30	41.73	40.14	40.19	39.98	qfq	512,318	20,896,085	-2.99%
2023-09-19	41.75	42.17	41.09	41.43	41.22	qfq	326,296	13,514,550	-1.26%
2023-09-18	42.12	42.65	41.75	41.96	41.74	qfq	427,181	17,976,900	-0.87%
2023-09-15	42.08	43.56	41.38	42.33	42.11	qfq	604,094	25,696,912	1.20%
2023-09-14	42.71	42.80	41.55	41.83	41.62	qfq	380,443	16,020,494	-2.86%
2023-09-13	44.35	44.35	42.67	43.06	42.84	qfq	691,354	29,900,157	-3.02%
2023-09-12	44.15	45.38	43.60	44.40	44.17	qfq	756,134	33,437,580	0.63%
2023-09-11	43.94	44.58	43.40	44.12	43.89	qfq	497,685	21,921,690	0.55%
2023-09-08	43.53	44.40	43.07	43.88	43.65	qfq	543,389	23,875,961	1.15%
2023-09-07	45.39	45.39	43.23	43.38	43.16	qfq	673,673	29,594,589	-3.56%
2023-09-06	43.60	45.27	43.45	44.98	44.75	qfq	923,854	41,331,413	2.81%
2023-09-05	43.45	44.88	43.45	43.75	43.53	qfq	593,001	26,184,808	0.14%
2023-09-04	43.65	43.98	42.99	43.69	43.47	qfq	619,005	26,869,882	-0.48%
2023-09-01	44.75	44.99	43.56	43.90	43.67	qfq	685,966	30,249,178	-2.60%
2023-08-31	44.18	45.19	43.00	45.07	44.84	qfq	1,110,631	49,495,729	1.76%
2023-08-30	43.71	46.10	43.33	44.29	44.06	qfq	1,670,609	74,699,242	3.00%
2023-08-29	39.38	43.94	39.21	43.00	42.78	qfq	1,444,630	60,918,321	9.22%
2023-08-28	42.00	43.40	39.23	39.37	39.17	qfq	781,222	32,041,694	0.36%
2023-08-25	41.18	41.18	38.87	39.23	39.03	qfq	1,098,617	43,539,804	-4.55%
2023-08-24	41.67	41.99	40.28	41.10	40.89	qfq	342,002	14,059,450	-0.70%
2023-08-23	42.74	42.81	41.34	41.39	41.18	qfq	343,868	14,403,738	-3.32%
2023-08-22	42.22	42.94	41.42	42.81	42.59	qfq	460,822	19,416,321	0.94%
2023-08-21	42.90	43.27	42.40	42.41	42.19	qfq	406,310	17,339,337	-1.17%
2023-08-18	43.18	44.58	42.90	42.91	42.69	qfq	610,508	26,727,918	-0.19%
2023-08-17	42.36	43.24	41.52	42.99	42.77	qfq	530,348	22,579,562	1.70%
2023-08-16	42.39	42.78	42.10	42.27	42.05	qfq	379,983	16,066,260	-0.45%
2023-08-15	43.36	43.36	42.30	42.46	42.24	qfq	478,271	20,423,064	-1.48%
2023-08-14	43.16	43.16	42.10	43.10	42.88	qfq	407,586	17,338,941	-0.21%
2023-08-11	43.80	43.90	43.08	43.19	42.97	qfq	457,072	19,892,429	-0.92%
2023-08-10	43.80	43.95	43.44	43.59	43.37	qfq	350,262	15,269,918	0.09%
2023-08-09	43.26	43.72	43.02	43.55	43.33	qfq	287,234	12,476,741	0.65%
2023-08-08	43.82	44.20	43.15	43.27	43.05	qfq	481,036	20,907,089	-1.28%
2023-08-07	44.00	44.27	43.68	43.83	43.60	qfq	571,258	25,066,764	-0.18%
2023-08-04	44.51	44.97	43.66	43.91	43.68	qfq	1,225,869	54,159,147	-0.25%
2023-08-03	45.60	45.65	43.66	44.02	43.79	qfq	2,174,390	96,070,655	-6.04%
2023-08-02	46.59	47.45	46.21	46.85	46.61	qfq	457,674	21,527,417	0.04%
2023-08-01	46.12	47.00	45.68	46.83	46.59	qfq	628,558	29,192,619	1.47%
2023-07-31	45.68	47.05	45.40	46.15	45.91	qfq	897,183	41,442,930	1.07%
2023-07-28	45.50	45.98	45.31	45.66	45.43	qfq	539,318	24,619,643	-0.07%
2023-07-27	47.60	47.92	45.40	45.69	45.46	qfq	889,200	41,297,346	-4.01%
2023-07-26	49.35	49.45	47.50	47.60	47.36	qfq	703,699	33,964,503	-3.55%
2023-07-25	48.88	49.58	48.57	49.35	49.10	qfq	386,915	19,024,252	2.03%
2023-07-24	48.90	49.25	48.18	48.37	48.12	qfq	373,862	18,178,557	-1.08%
2023-07-21	49.66	50.09	48.52	48.90	48.65	qfq	669,748	33,024,671	-1.53%
2023-07-20	51.92	52.18	49.50	49.66	49.41	qfq	1,106,436	55,758,442	-4.35%
2023-07-19	52.70	53.85	51.70	51.92	51.65	qfq	1,009,717	52,932,121	-2.74%
2023-07-18	52.47	54.59	52.47	53.38	53.11	qfq	1,196,256	64,293,457	1.77%
2023-07-17	53.30	53.62	52.32	52.45	52.18	qfq	717,176	37,779,041	-1.59%