SECURITY DETAIL · RAW DATA

英科再生688087.SH

ASSECNYSTOCK

最近收盘价36.182026-07-17

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）2,780,918

成交额（元）102,562,675

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 5 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
2026-06-19	2026-06-26	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-23	2025-09-29	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-18	2025-06-24	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-24	2024-10-30	cash_dividend	0.04	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-11	2024-07-17	cash_dividend	0.15	—	—	—	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	36.90	38.23	35.99	36.18	36.18	qfq	2,780,918	102,562,675	-1.52%
2026-07-16	39.07	39.07	36.52	36.74	36.74	qfq	2,458,004	92,588,167	-5.82%
2026-07-15	37.27	39.50	37.01	39.01	39.01	qfq	3,562,699	138,273,464	3.83%
2026-07-14	36.98	39.65	36.28	37.57	37.57	qfq	2,185,790	82,958,446	-0.24%
2026-07-13	36.00	38.75	35.01	37.66	37.66	qfq	2,774,920	101,508,583	4.03%
2026-07-10	35.87	37.01	35.01	36.20	36.20	qfq	1,379,606	50,048,729	1.80%
2026-07-09	35.81	36.67	34.26	35.56	35.56	qfq	2,951,792	103,715,718	-1.69%
2026-07-08	36.90	37.50	35.63	36.17	36.17	qfq	1,309,634	47,667,359	-1.98%
2026-07-07	37.08	37.98	35.81	36.90	36.90	qfq	2,189,315	81,056,104	0.05%
2026-07-06	36.04	37.95	35.41	36.88	36.88	qfq	3,160,512	116,620,305	2.33%
2026-07-03	35.81	36.25	35.21	36.04	36.04	qfq	1,613,450	57,813,508	1.29%
2026-07-02	34.32	35.88	34.17	35.58	35.58	qfq	2,746,052	96,875,051	2.86%
2026-07-01	33.28	35.45	32.86	34.59	34.59	qfq	2,163,160	74,909,883	3.50%
2026-06-30	34.00	34.07	32.75	33.42	33.42	qfq	2,705,668	90,084,973	-0.77%
2026-06-29	32.50	33.80	31.04	33.68	33.68	qfq	3,682,000	120,687,671	5.28%
2026-06-26	32.61	32.90	31.00	31.99	31.99	qfq	4,635,580	147,665,502	-2.85%
2026-06-25	34.95	35.56	32.74	32.93	32.81	qfq	5,143,915	173,884,296	-6.42%
2026-06-24	37.92	38.66	34.59	35.19	35.06	qfq	4,599,250	165,596,993	-7.93%
2026-06-23	38.75	39.51	37.60	38.22	38.08	qfq	1,593,714	61,361,745	-1.62%
2026-06-22	38.19	39.10	37.03	38.85	38.71	qfq	2,044,189	78,012,939	0.62%
2026-06-18	38.11	39.28	37.21	38.61	38.47	qfq	2,829,959	108,989,921	-0.41%
2026-06-17	38.00	38.85	35.21	38.77	38.63	qfq	3,947,563	145,065,508	2.40%
2026-06-16	40.18	40.59	37.40	37.86	37.72	qfq	4,072,934	157,042,991	-7.00%
2026-06-15	40.00	41.22	39.20	40.71	40.56	qfq	2,989,558	120,370,703	1.67%
2026-06-12	39.80	40.10	38.60	40.04	39.89	qfq	1,438,252	56,705,845	2.67%
2026-06-11	39.79	39.90	38.33	39.00	38.86	qfq	1,411,280	54,913,422	-1.49%
2026-06-10	36.98	39.77	36.96	39.59	39.45	qfq	2,822,223	110,279,198	3.80%
2026-06-09	37.61	38.51	37.11	38.14	38.00	qfq	1,892,757	71,699,106	2.12%
2026-06-08	37.39	38.87	36.01	37.35	37.21	qfq	2,890,056	109,100,125	0.95%
2026-06-05	37.83	37.83	36.22	37.00	36.87	qfq	1,880,953	69,007,322	-0.05%
2026-06-04	38.39	38.39	36.41	37.02	36.89	qfq	1,455,888	54,059,149	-4.04%
2026-06-03	39.35	39.35	37.93	38.58	38.44	qfq	1,359,883	52,477,649	-1.98%
2026-06-02	38.27	39.74	37.55	39.36	39.22	qfq	2,882,727	112,105,343	4.15%
2026-06-01	36.51	38.75	36.13	37.79	37.65	qfq	3,424,935	130,227,152	3.14%
2026-05-29	36.98	38.50	36.38	36.64	36.51	qfq	3,973,393	148,217,784	0.03%
2026-05-28	37.98	38.40	35.96	36.63	36.50	qfq	3,516,971	129,513,883	-5.05%
2026-05-27	41.77	41.97	37.86	38.58	38.44	qfq	4,807,707	189,389,020	-8.08%
2026-05-26	41.59	42.70	40.61	41.97	41.82	qfq	2,192,585	91,071,347	0.45%
2026-05-25	41.80	44.00	41.01	41.78	41.63	qfq	3,524,856	148,887,552	-0.52%
2026-05-22	41.53	42.80	41.41	42.00	41.85	qfq	2,217,765	93,209,263	0.72%
2026-05-21	43.18	43.52	41.60	41.70	41.55	qfq	2,893,610	122,288,336	-3.43%
2026-05-20	43.38	45.66	42.77	43.18	43.02	qfq	2,248,694	98,183,632	-1.42%
2026-05-19	42.00	44.07	41.85	43.80	43.64	qfq	2,989,297	128,554,873	3.30%
2026-05-18	41.87	42.47	40.97	42.40	42.25	qfq	2,541,697	106,085,278	0.50%
2026-05-15	42.91	43.80	41.42	42.19	42.04	qfq	2,800,311	118,959,034	-1.68%
2026-05-14	42.48	44.75	42.48	42.91	42.75	qfq	4,467,918	195,812,178	1.16%
2026-05-13	43.90	44.14	42.12	42.42	42.27	qfq	3,735,202	159,894,518	-4.11%
2026-05-12	44.00	44.91	43.56	44.24	44.08	qfq	2,564,467	113,222,189	-0.43%
2026-05-11	44.05	45.80	43.31	44.43	44.27	qfq	6,043,632	269,960,873	1.07%
2026-05-08	46.24	46.76	43.93	43.96	43.80	qfq	3,759,953	168,017,698	-5.44%
2026-05-07	46.92	47.29	44.71	46.49	46.32	qfq	3,422,903	156,658,007	-0.94%
2026-05-06	46.42	46.99	45.30	46.93	46.76	qfq	3,679,715	170,627,004	0.49%
2026-04-30	45.20	46.98	44.79	46.70	46.53	qfq	4,872,973	225,240,192	3.23%
2026-04-29	44.65	45.87	42.82	45.24	45.08	qfq	5,964,138	265,026,770	1.32%
2026-04-28	42.00	46.28	42.00	44.65	44.49	qfq	10,310,938	459,574,788	11.07%
2026-04-27	38.50	40.35	37.35	40.20	40.05	qfq	3,005,524	117,998,447	3.61%
2026-04-24	39.95	40.33	38.46	38.80	38.66	qfq	2,188,738	86,088,064	-3.05%
2026-04-23	38.69	40.88	38.60	40.02	39.87	qfq	3,689,956	147,622,475	2.62%
2026-04-22	39.60	40.06	38.73	39.00	38.86	qfq	2,829,088	111,598,992	-0.74%
2026-04-21	37.60	39.88	37.31	39.29	39.15	qfq	3,351,649	130,792,853	5.45%
2026-04-20	37.99	38.14	36.86	37.26	37.12	qfq	2,062,105	76,906,567	-2.38%
2026-04-17	38.20	39.13	37.99	38.17	38.03	qfq	1,834,581	70,700,047	0.18%
2026-04-16	37.82	38.23	37.36	38.10	37.96	qfq	1,504,717	56,755,231	0.74%
2026-04-15	38.58	38.98	37.52	37.82	37.68	qfq	2,543,699	97,167,041	-3.37%
2026-04-14	40.70	40.70	38.50	39.14	39.00	qfq	2,372,165	92,528,367	-2.13%
2026-04-13	39.76	40.43	37.65	39.99	39.84	qfq	3,533,759	137,927,422	1.63%
2026-04-10	39.33	39.79	38.90	39.35	39.21	qfq	1,809,245	71,201,510	0.15%
2026-04-09	39.18	39.94	38.59	39.29	39.15	qfq	1,957,086	77,025,636	0.15%
2026-04-08	39.00	39.62	38.01	39.23	39.09	qfq	2,619,449	102,418,167	0.59%
2026-04-07	37.92	40.54	37.40	39.00	38.86	qfq	3,609,129	141,847,495	3.67%
2026-04-03	36.60	38.28	36.36	37.62	37.48	qfq	2,533,598	94,896,885	2.34%
2026-04-02	38.90	38.99	36.52	36.76	36.63	qfq	3,767,295	140,776,246	-5.50%
2026-04-01	39.35	40.10	38.73	38.90	38.76	qfq	2,577,919	101,681,213	0.52%
2026-03-31	39.50	40.13	38.60	38.70	38.56	qfq	2,620,154	102,518,966	-2.20%
2026-03-30	39.57	41.87	39.17	39.57	39.43	qfq	3,513,653	141,285,148	-0.75%
2026-03-27	37.50	40.41	37.50	39.87	39.72	qfq	2,871,830	112,996,391	3.00%
2026-03-26	40.05	40.50	38.20	38.71	38.57	qfq	3,282,270	128,586,559	-3.44%
2026-03-25	38.71	40.17	38.13	40.09	39.94	qfq	4,770,714	186,486,875	3.11%
2026-03-24	38.15	39.17	37.38	38.88	38.74	qfq	3,420,380	130,704,466	4.29%
2026-03-23	39.77	40.20	37.13	37.28	37.14	qfq	4,278,100	163,814,018	-7.19%
2026-03-20	41.67	41.84	40.01	40.17	40.02	qfq	4,506,555	184,553,954	-1.66%
2026-03-19	39.60	42.38	39.02	40.85	40.70	qfq	6,578,550	270,717,424	2.38%
2026-03-18	38.57	39.97	38.57	39.90	39.75	qfq	3,229,617	127,408,825	2.41%
2026-03-17	40.34	40.60	38.70	38.96	38.82	qfq	3,177,475	125,523,278	-3.08%
2026-03-16	39.67	40.39	38.39	40.20	40.05	qfq	5,828,009	229,077,641	1.01%
2026-03-13	42.37	43.00	39.62	39.80	39.65	qfq	8,736,660	355,637,402	-8.67%
2026-03-12	41.23	45.45	41.05	43.58	43.42	qfq	11,030,952	477,976,059	5.01%
2026-03-11	40.63	42.61	40.01	41.50	41.35	qfq	5,023,711	207,874,357	1.10%
2026-03-10	40.48	42.24	40.48	41.05	40.90	qfq	5,416,496	222,517,755	-3.66%
2026-03-09	44.00	44.14	40.92	42.61	42.45	qfq	6,964,281	294,813,511	-2.38%
2026-03-06	37.81	44.11	37.70	43.65	43.49	qfq	8,547,978	353,058,479	12.27%
2026-03-05	38.00	39.68	37.52	38.88	38.74	qfq	5,162,832	200,261,300	2.24%
2026-03-04	37.80	38.21	36.50	38.03	37.89	qfq	4,619,138	172,358,864	0.61%
2026-03-03	37.75	39.20	37.09	37.80	37.66	qfq	11,249,304	430,344,917	2.16%
2026-03-02	34.80	37.58	34.80	37.00	36.87	qfq	8,489,159	309,015,106	6.23%
2026-02-27	32.59	35.90	32.59	34.83	34.70	qfq	5,917,845	206,576,268	5.93%
2026-02-26	32.39	32.98	31.96	32.88	32.76	qfq	1,598,096	51,806,659	2.75%
2026-02-25	31.90	33.15	31.90	32.00	31.88	qfq	2,046,628	66,404,171	0.13%
2026-02-24	31.95	32.16	31.35	31.96	31.84	qfq	1,242,311	39,418,336	1.43%
2026-02-13	31.61	31.88	31.43	31.51	31.40	qfq	863,054	27,330,373	-1.04%
2026-02-12	31.68	32.30	31.47	31.84	31.72	qfq	1,306,271	41,707,526	0.79%
2026-02-11	31.48	31.85	31.40	31.59	31.47	qfq	1,031,921	32,665,200	0.35%
2026-02-10	31.36	31.87	31.21	31.48	31.37	qfq	707,604	22,347,149	0.22%
2026-02-09	32.09	32.19	31.15	31.41	31.30	qfq	1,286,656	40,545,587	-0.29%
2026-02-06	31.01	32.02	31.01	31.50	31.39	qfq	882,985	27,956,474	0.00%
2026-02-05	30.80	31.83	30.80	31.50	31.39	qfq	1,391,277	43,674,798	1.29%
2026-02-04	30.50	31.19	30.37	31.10	30.99	qfq	1,285,795	39,610,297	1.24%
2026-02-03	30.99	30.99	30.19	30.72	30.61	qfq	1,322,267	40,291,666	1.19%
2026-02-02	31.98	32.23	30.31	30.36	30.25	qfq	2,316,074	72,115,217	-5.07%
2026-01-30	31.74	32.36	31.25	31.98	31.86	qfq	1,284,461	40,926,468	0.57%
2026-01-29	33.45	33.45	31.52	31.80	31.68	qfq	2,610,829	84,191,549	-5.05%
2026-01-28	33.01	33.74	32.63	33.49	33.37	qfq	1,515,418	50,560,698	1.79%
2026-01-27	33.70	33.98	32.30	32.90	32.78	qfq	1,956,846	64,268,508	-1.64%
2026-01-26	34.43	34.52	33.09	33.45	33.33	qfq	1,796,211	60,234,806	-2.02%
2026-01-23	33.97	34.25	33.62	34.14	34.02	qfq	1,790,645	60,725,398	0.00%
2026-01-22	34.50	34.75	33.81	34.14	34.02	qfq	1,589,799	54,285,541	-0.47%
2026-01-21	33.88	34.50	33.20	34.30	34.18	qfq	2,180,173	74,113,957	0.73%
2026-01-20	32.40	34.75	32.40	34.05	33.93	qfq	3,511,571	118,499,175	3.81%
2026-01-19	32.57	32.98	32.34	32.80	32.68	qfq	1,910,037	62,309,165	2.31%
2026-01-16	32.84	33.08	31.96	32.06	31.94	qfq	1,875,059	60,770,669	-2.76%
2026-01-15	31.15	33.25	31.09	32.97	32.85	qfq	3,192,264	103,486,567	5.77%
2026-01-14	30.70	31.64	30.70	31.17	31.06	qfq	1,908,388	59,588,363	1.17%
2026-01-13	30.82	31.37	30.61	30.81	30.70	qfq	1,498,346	46,557,461	-0.45%
2026-01-12	31.01	31.17	30.19	30.95	30.84	qfq	1,723,609	52,895,884	-0.03%
2026-01-09	31.00	31.08	30.41	30.96	30.85	qfq	1,759,512	54,105,688	-0.19%
2026-01-08	31.17	31.26	30.68	31.02	30.91	qfq	1,613,585	49,911,359	-1.15%
2026-01-07	31.08	31.78	30.93	31.38	31.27	qfq	1,303,737	40,904,139	0.80%
2026-01-06	31.40	31.54	30.97	31.13	31.02	qfq	1,273,747	39,682,014	-0.83%
2026-01-05	31.20	31.85	30.87	31.39	31.28	qfq	1,929,813	60,456,243	1.85%
2025-12-31	30.95	31.29	30.50	30.82	30.71	qfq	1,544,908	47,745,506	0.26%
2025-12-30	30.40	31.41	30.40	30.74	30.63	qfq	1,443,793	44,829,039	-0.10%
2025-12-29	30.76	31.16	30.39	30.77	30.66	qfq	1,598,665	49,121,054	-0.42%
2025-12-26	31.43	31.59	30.78	30.90	30.79	qfq	1,537,104	47,771,702	-1.90%
2025-12-25	32.22	32.32	31.38	31.50	31.39	qfq	1,874,265	59,532,636	-1.53%
2025-12-24	31.96	32.11	31.67	31.99	31.87	qfq	982,880	31,375,921	0.09%
2025-12-23	31.84	32.39	31.50	31.96	31.84	qfq	1,334,580	42,767,155	0.13%
2025-12-22	32.39	32.43	31.66	31.92	31.80	qfq	2,137,713	68,335,321	-1.08%
2025-12-19	32.50	32.95	32.14	32.27	32.15	qfq	2,075,684	67,402,428	-0.46%
2025-12-18	32.40	32.92	31.71	32.42	32.30	qfq	2,753,363	88,856,187	0.93%
2025-12-17	31.00	32.22	30.92	32.12	32.00	qfq	3,412,358	108,177,470	3.85%
2025-12-16	30.90	31.66	30.63	30.93	30.82	qfq	2,272,209	70,883,192	0.10%
2025-12-15	30.96	31.33	30.49	30.90	30.79	qfq	2,283,110	70,534,466	0.29%
2025-12-12	29.31	31.19	29.31	30.81	30.70	qfq	3,822,301	117,047,089	4.80%
2025-12-11	29.78	29.94	29.35	29.40	29.29	qfq	1,068,845	31,679,050	-0.31%
2025-12-10	28.71	29.85	28.62	29.49	29.38	qfq	1,454,587	42,580,614	2.18%
2025-12-09	29.90	29.90	28.82	28.86	28.75	qfq	822,375	23,973,741	-2.30%
2025-12-08	29.98	30.08	29.40	29.54	29.43	qfq	1,108,978	32,841,615	-1.47%
2025-12-05	29.78	30.18	29.55	29.98	29.87	qfq	715,248	21,332,457	0.67%
2025-12-04	29.66	30.14	29.39	29.78	29.67	qfq	1,045,869	31,191,720	0.37%
2025-12-03	29.64	30.10	29.34	29.67	29.56	qfq	1,320,861	39,266,234	0.58%
2025-12-02	30.22	30.22	29.41	29.50	29.39	qfq	690,209	20,497,866	-1.67%
2025-12-01	30.09	30.41	29.62	30.00	29.89	qfq	956,391	28,674,654	0.77%
2025-11-28	29.38	29.88	28.88	29.77	29.66	qfq	1,026,589	30,226,573	1.95%
2025-11-27	29.19	29.76	28.89	29.20	29.09	qfq	1,030,250	30,187,036	0.48%
2025-11-26	28.90	29.50	28.80	29.06	28.95	qfq	1,356,164	39,517,912	0.52%
2025-11-25	28.72	29.11	28.40	28.91	28.80	qfq	1,046,605	30,273,765	1.26%
2025-11-24	28.16	28.96	27.93	28.55	28.45	qfq	1,231,798	35,032,167	1.38%
2025-11-21	29.04	29.39	27.94	28.16	28.06	qfq	1,732,170	49,388,928	-3.20%
2025-11-20	29.40	29.75	29.01	29.09	28.98	qfq	826,126	24,219,378	-0.82%
2025-11-19	29.98	30.20	29.18	29.33	29.22	qfq	1,053,218	31,056,272	-1.68%
2025-11-18	30.52	30.60	29.62	29.83	29.72	qfq	1,817,794	54,511,854	-2.48%
2025-11-17	31.39	31.52	30.37	30.59	30.48	qfq	1,902,022	58,316,108	-1.70%
2025-11-14	30.94	32.75	30.94	31.12	31.01	qfq	4,748,714	151,576,523	0.52%
2025-11-13	30.70	31.15	30.38	30.96	30.85	qfq	2,406,209	74,190,972	0.19%
2025-11-12	30.86	31.10	30.15	30.90	30.79	qfq	1,911,101	58,415,263	0.16%
2025-11-11	29.98	31.00	29.61	30.85	30.74	qfq	3,289,116	100,330,995	3.25%
2025-11-10	29.88	30.26	29.52	29.88	29.77	qfq	2,585,064	77,355,859	1.05%
2025-11-07	29.65	30.16	29.41	29.57	29.46	qfq	1,513,744	44,906,590	-0.77%
2025-11-06	29.60	30.46	29.46	29.80	29.69	qfq	1,519,906	45,521,439	0.54%
2025-11-05	29.51	29.81	29.06	29.64	29.53	qfq	1,334,758	39,357,910	0.17%
2025-11-04	30.28	30.32	29.37	29.59	29.48	qfq	1,666,017	49,525,315	-2.05%
2025-11-03	30.95	30.95	29.81	30.21	30.10	qfq	2,050,516	61,882,318	-1.08%
2025-10-31	29.39	31.25	29.13	30.54	30.43	qfq	4,909,980	150,098,730	4.84%
2025-10-30	29.69	29.74	28.88	29.13	29.02	qfq	1,855,801	54,436,841	-1.89%
2025-10-29	29.72	29.89	29.23	29.69	29.58	qfq	1,602,351	47,333,828	0.44%
2025-10-28	30.13	31.37	29.55	29.56	29.45	qfq	4,105,413	124,198,094	-1.40%
2025-10-27	29.97	30.16	29.69	29.98	29.87	qfq	2,074,914	62,084,754	0.37%
2025-10-24	30.14	30.40	29.74	29.87	29.76	qfq	2,500,061	74,896,076	-1.09%
2025-10-23	29.20	30.64	28.81	30.20	30.09	qfq	4,004,675	120,387,096	3.35%
2025-10-22	29.70	29.70	28.67	29.22	29.11	qfq	3,106,566	90,525,268	-1.98%
2025-10-21	28.30	29.93	28.01	29.81	29.70	qfq	5,915,358	172,594,942	5.22%
2025-10-20	27.07	28.58	26.86	28.33	28.23	qfq	5,425,861	152,509,941	5.55%
2025-10-17	26.93	27.14	26.66	26.84	26.74	qfq	1,764,244	47,462,673	-0.33%
2025-10-16	27.37	27.37	26.83	26.93	26.83	qfq	956,038	25,817,448	-0.99%
2025-10-15	27.46	27.50	27.00	27.20	27.10	qfq	1,505,565	40,958,472	-0.98%
2025-10-14	27.47	27.95	27.13	27.47	27.37	qfq	1,896,847	52,366,290	0.48%
2025-10-13	26.83	27.66	26.71	27.34	27.24	qfq	1,507,935	41,110,949	-0.94%
2025-10-10	27.28	28.22	27.04	27.60	27.50	qfq	3,711,985	103,124,353	1.06%
2025-10-09	26.61	27.39	26.13	27.31	27.21	qfq	2,569,630	69,100,510	3.41%
2025-09-30	26.33	26.62	26.16	26.41	26.31	qfq	1,036,231	27,437,054	0.30%
2025-09-29	26.42	26.57	26.07	26.33	26.23	qfq	1,108,152	29,151,001	-0.34%
2025-09-26	26.84	26.84	26.33	26.42	26.22	qfq	1,182,185	31,349,382	-1.53%
2025-09-25	26.35	27.06	26.06	26.83	26.63	qfq	2,089,404	55,963,469	1.82%
2025-09-24	26.46	26.53	26.04	26.35	26.15	qfq	1,344,134	35,327,014	1.11%
2025-09-23	26.55	26.71	25.65	26.06	25.87	qfq	1,835,531	47,739,814	-2.58%
2025-09-22	26.35	26.75	25.75	26.75	26.55	qfq	1,843,365	48,548,461	1.67%
2025-09-19	25.91	26.56	25.91	26.31	26.11	qfq	1,505,061	39,507,328	1.27%
2025-09-18	26.66	26.75	25.91	25.98	25.79	qfq	2,089,474	55,052,678	-2.66%
2025-09-17	26.70	27.08	26.32	26.69	26.49	qfq	1,200,352	32,175,332	-0.04%
2025-09-16	26.89	26.89	26.34	26.70	26.50	qfq	1,277,762	33,965,408	-0.37%
2025-09-15	26.75	27.02	26.61	26.80	26.60	qfq	1,111,427	29,827,674	-0.37%
2025-09-12	27.16	27.36	26.90	26.90	26.70	qfq	1,460,978	39,557,113	-0.96%
2025-09-11	26.66	27.19	26.40	27.16	26.96	qfq	1,708,255	45,984,925	1.68%
2025-09-10	26.85	27.08	26.47	26.71	26.51	qfq	1,407,790	37,594,895	-0.52%
2025-09-09	26.92	27.20	26.71	26.85	26.65	qfq	1,707,381	45,973,623	-0.41%
2025-09-08	26.70	27.28	26.53	26.96	26.76	qfq	1,757,711	47,331,069	0.97%
2025-09-05	26.38	26.82	26.38	26.70	26.50	qfq	1,539,865	41,051,159	1.29%
2025-09-04	26.66	26.96	25.90	26.36	26.16	qfq	2,255,025	59,788,341	-1.35%
2025-09-03	27.15	27.15	26.63	26.72	26.52	qfq	1,710,420	45,916,563	-0.71%
2025-09-02	27.27	27.32	26.51	26.91	26.71	qfq	2,845,027	76,425,315	-1.36%
2025-09-01	27.70	28.07	27.11	27.28	27.08	qfq	3,545,853	97,677,299	-1.48%
2025-08-29	27.77	27.98	27.51	27.69	27.48	qfq	2,049,645	56,804,137	-0.54%
2025-08-28	28.40	28.54	27.07	27.84	27.63	qfq	5,076,108	140,583,025	-1.59%
2025-08-27	28.50	29.88	28.20	28.29	28.08	qfq	5,946,179	172,884,217	-2.11%
2025-08-26	28.28	29.30	28.28	28.90	28.69	qfq	4,766,380	136,969,945	2.74%
2025-08-25	27.99	28.33	27.70	28.13	27.92	qfq	3,913,565	109,473,919	0.90%
2025-08-22	28.40	28.53	27.79	27.88	27.67	qfq	3,770,579	105,736,835	-1.80%
2025-08-21	28.94	29.16	28.15	28.39	28.18	qfq	4,220,314	120,700,505	-1.93%
2025-08-20	28.68	28.97	28.38	28.95	28.74	qfq	1,585,630	45,489,722	1.33%
2025-08-19	28.88	28.88	28.32	28.57	28.36	qfq	1,780,409	50,865,095	-0.70%
2025-08-18	29.12	29.29	28.52	28.77	28.56	qfq	2,402,419	69,239,585	-0.59%
2025-08-15	28.06	29.29	28.03	28.94	28.73	qfq	3,029,104	87,329,666	3.25%
2025-08-14	28.88	28.99	28.02	28.03	27.82	qfq	2,151,058	60,672,651	-2.67%
2025-08-13	28.60	28.99	28.28	28.80	28.59	qfq	2,373,509	68,035,650	0.84%
2025-08-12	29.04	29.37	28.36	28.56	28.35	qfq	1,951,930	55,971,751	-1.92%
2025-08-11	28.80	29.48	28.51	29.12	28.90	qfq	2,833,432	82,670,342	1.64%
2025-08-08	28.90	28.97	28.30	28.65	28.44	qfq	2,558,806	73,329,473	-0.87%
2025-08-07	29.40	29.81	28.86	28.90	28.69	qfq	2,590,698	75,626,674	-2.10%
2025-08-06	29.72	29.82	28.70	29.52	29.30	qfq	4,675,314	136,332,732	-0.37%
2025-08-05	29.24	29.74	28.87	29.63	29.41	qfq	3,826,135	112,031,539	2.17%
2025-08-04	27.37	29.17	27.15	29.00	28.78	qfq	5,431,631	155,768,521	5.96%
2025-08-01	26.59	27.41	26.59	27.37	27.17	qfq	1,665,155	45,084,091	2.43%
2025-07-31	27.18	27.40	26.67	26.72	26.52	qfq	2,883,392	77,853,565	-2.12%
2025-07-30	27.44	27.69	27.11	27.30	27.10	qfq	2,340,743	63,898,397	-0.51%
2025-07-29	27.66	27.66	27.02	27.44	27.24	qfq	2,074,452	56,715,323	-0.80%
2025-07-28	27.25	27.99	27.06	27.66	27.45	qfq	2,681,373	74,303,588	1.62%
2025-07-25	26.97	27.80	26.84	27.22	27.02	qfq	2,216,014	60,684,328	0.93%
2025-07-24	26.66	27.19	26.50	26.97	26.77	qfq	1,953,419	52,392,860	1.39%
2025-07-23	26.56	27.00	26.43	26.60	26.40	qfq	2,484,290	66,445,534	0.04%
2025-07-22	26.29	26.74	26.26	26.59	26.39	qfq	1,827,375	48,496,131	0.91%
2025-07-21	26.44	26.56	26.22	26.35	26.15	qfq	1,865,815	49,217,299	0.00%
2025-07-18	26.33	26.62	26.06	26.35	26.15	qfq	1,368,528	35,967,662	0.08%
2025-07-17	26.25	26.45	26.08	26.33	26.13	qfq	1,266,112	33,282,246	0.30%
2025-07-16	25.70	26.36	25.55	26.25	26.06	qfq	2,336,621	60,823,995	2.34%
2025-07-15	26.20	26.22	25.40	25.65	25.46	qfq	2,759,842	70,948,020	-2.43%
2025-07-14	26.49	26.59	26.15	26.29	26.10	qfq	1,595,695	41,929,641	-0.38%
2025-07-11	26.31	26.55	26.13	26.39	26.19	qfq	1,162,579	30,596,424	0.30%
2025-07-10	26.21	26.52	26.01	26.31	26.11	qfq	1,394,673	36,704,892	0.73%
2025-07-09	25.82	26.61	25.82	26.12	25.93	qfq	1,838,058	48,221,517	0.77%
2025-07-08	25.67	26.19	25.45	25.92	25.73	qfq	2,071,210	53,489,913	1.45%
2025-07-07	25.71	25.98	25.42	25.55	25.36	qfq	1,348,893	34,564,505	-0.89%
2025-07-04	26.61	26.73	25.77	25.78	25.59	qfq	2,471,260	64,165,090	-3.08%
2025-07-03	26.03	26.75	25.81	26.60	26.40	qfq	3,856,977	102,209,691	2.74%
2025-07-02	26.01	26.30	25.63	25.89	25.70	qfq	2,963,031	76,739,657	-1.48%
2025-07-01	25.70	26.34	25.43	26.28	26.09	qfq	2,962,711	76,773,827	2.26%
2025-06-30	25.44	25.81	25.21	25.70	25.51	qfq	1,835,838	46,933,811	1.54%
2025-06-27	25.20	25.89	25.10	25.31	25.12	qfq	2,358,938	60,141,634	0.48%
2025-06-26	25.65	25.65	25.00	25.19	25.00	qfq	1,971,126	49,711,802	-0.28%
2025-06-25	24.59	25.39	24.32	25.26	25.07	qfq	2,881,961	71,980,688	3.10%
2025-06-24	23.71	24.55	23.68	24.50	24.32	qfq	1,845,384	44,712,655	3.07%
2025-06-23	23.50	23.94	23.29	23.77	23.53	qfq	1,024,025	24,270,619	0.38%
2025-06-20	23.58	24.15	23.42	23.68	23.45	qfq	1,962,366	46,799,583	0.77%
2025-06-19	24.40	24.53	23.44	23.50	23.27	qfq	2,642,231	63,047,181	-3.96%
2025-06-18	24.66	24.79	24.31	24.47	24.23	qfq	1,538,779	37,641,482	-1.41%
2025-06-17	24.92	24.98	24.40	24.82	24.57	qfq	2,268,500	55,983,592	-0.40%
2025-06-16	25.06	25.37	24.70	24.92	24.67	qfq	2,161,752	53,983,669	-0.88%
2025-06-13	25.08	25.50	24.90	25.14	24.89	qfq	2,764,965	69,599,603	-1.10%
2025-06-12	24.73	25.80	24.45	25.42	25.17	qfq	2,847,026	72,254,621	2.79%
2025-06-11	24.91	24.97	24.65	24.73	24.48	qfq	1,442,060	35,736,381	-0.32%
2025-06-10	24.41	25.52	24.32	24.81	24.56	qfq	3,993,950	99,764,128	1.47%
2025-06-09	24.19	24.46	24.19	24.45	24.21	qfq	1,077,791	26,240,754	1.07%
2025-06-06	24.29	24.49	24.13	24.19	23.95	qfq	1,112,822	26,988,295	-1.10%
2025-06-05	24.08	24.92	24.08	24.46	24.22	qfq	2,539,745	62,367,285	0.99%
2025-06-04	24.10	24.48	24.03	24.22	23.98	qfq	1,718,484	41,546,226	-0.12%
2025-06-03	24.08	24.50	23.84	24.25	24.01	qfq	2,114,639	51,171,771	0.71%
2025-05-30	24.39	24.91	24.00	24.08	23.84	qfq	3,239,008	78,993,358	-0.08%
2025-05-29	23.54	24.38	23.41	24.10	23.86	qfq	2,164,037	52,197,664	2.38%
2025-05-28	23.42	23.70	23.22	23.54	23.31	qfq	1,347,122	31,645,501	0.17%
2025-05-27	23.41	23.61	23.17	23.50	23.27	qfq	1,293,001	30,219,469	-0.21%
2025-05-26	23.10	23.60	22.98	23.55	23.32	qfq	1,712,695	39,878,017	1.90%
2025-05-23	23.42	23.88	23.07	23.11	22.88	qfq	2,815,836	66,065,153	-1.66%
2025-05-22	23.49	23.85	23.11	23.50	23.27	qfq	2,326,937	54,693,151	-0.04%
2025-05-21	23.83	23.83	23.48	23.51	23.28	qfq	1,686,382	39,792,328	-1.59%
2025-05-20	23.69	24.00	23.47	23.89	23.65	qfq	1,883,074	44,737,559	0.50%
2025-05-19	23.94	23.97	23.30	23.77	23.53	qfq	3,092,318	72,833,060	-1.29%
2025-05-16	24.18	24.57	23.94	24.08	23.84	qfq	1,701,439	41,317,098	-0.45%
2025-05-15	24.27	24.56	23.84	24.19	23.95	qfq	2,422,923	58,540,771	-0.29%
2025-05-14	24.32	24.46	24.05	24.26	24.02	qfq	2,295,538	55,550,427	-0.82%
2025-05-13	24.31	24.70	24.09	24.46	24.22	qfq	4,333,148	105,758,629	2.34%
2025-05-12	23.83	24.20	23.40	23.90	23.66	qfq	2,860,289	68,060,582	1.57%
2025-05-09	23.83	23.90	23.30	23.53	23.30	qfq	2,057,987	48,386,020	-1.22%
2025-05-08	23.51	23.98	23.51	23.82	23.58	qfq	3,093,013	73,493,911	0.21%
2025-05-07	24.34	24.50	23.59	23.77	23.53	qfq	3,023,725	72,686,521	-0.46%
2025-05-06	23.70	24.00	23.56	23.88	23.64	qfq	2,869,829	68,219,786	1.32%
2025-04-30	22.70	23.78	22.68	23.57	23.34	qfq	3,573,455	83,526,067	3.20%
2025-04-29	22.38	23.18	22.35	22.84	22.61	qfq	2,834,171	64,746,973	2.06%
2025-04-28	22.10	23.09	22.10	22.38	22.16	qfq	3,881,669	87,380,591	-3.24%
2025-04-25	22.57	23.25	22.20	23.13	22.90	qfq	3,903,733	89,145,295	3.31%
2025-04-24	22.54	22.73	22.04	22.39	22.17	qfq	2,984,670	66,745,772	-0.89%
2025-04-23	22.14	23.30	22.01	22.59	22.37	qfq	5,972,943	136,122,333	3.39%
2025-04-22	21.91	22.08	21.58	21.85	21.63	qfq	2,028,299	44,291,791	-1.13%
2025-04-21	21.60	22.20	21.49	22.10	21.88	qfq	2,279,082	49,843,154	2.27%
2025-04-18	22.13	22.26	21.53	21.61	21.40	qfq	2,832,779	61,691,160	-2.44%
2025-04-17	22.01	22.40	22.00	22.15	21.93	qfq	1,592,871	35,451,479	-0.23%
2025-04-16	23.15	23.15	21.90	22.20	21.98	qfq	2,996,449	67,049,281	-4.39%
2025-04-15	22.65	23.22	22.36	23.22	22.99	qfq	2,425,864	55,384,915	2.79%
2025-04-14	22.89	22.89	22.33	22.59	22.37	qfq	2,783,067	62,822,670	0.94%
2025-04-11	22.60	22.97	22.30	22.38	22.16	qfq	3,489,278	78,606,817	-0.97%
2025-04-10	22.70	24.36	22.54	22.60	22.38	qfq	6,206,127	144,424,962	7.36%
2025-04-09	20.10	21.18	19.40	21.05	20.84	qfq	3,668,644	75,157,315	1.01%
2025-04-08	20.60	21.27	20.21	20.84	20.63	qfq	4,650,625	96,662,679	4.25%
2025-04-07	23.00	23.18	19.89	19.99	19.79	qfq	7,359,285	154,053,380	-19.59%
2025-04-03	27.39	27.39	24.75	24.86	24.61	qfq	7,463,231	192,517,519	-10.06%
2025-04-02	27.51	27.85	27.44	27.64	27.37	qfq	1,158,226	32,030,932	0.25%
2025-04-01	27.56	27.83	27.45	27.57	27.30	qfq	1,581,613	43,653,268	0.18%
2025-03-31	28.07	28.15	27.32	27.52	27.25	qfq	1,779,448	49,296,055	-1.96%
2025-03-28	28.55	28.66	27.93	28.07	27.79	qfq	1,243,603	35,081,549	-1.51%
2025-03-27	28.23	28.95	28.06	28.50	28.22	qfq	1,273,862	36,371,146	0.56%
2025-03-26	28.32	28.77	28.30	28.34	28.06	qfq	1,121,029	31,977,070	-0.63%
2025-03-25	28.20	28.76	28.01	28.52	28.24	qfq	1,853,159	52,625,737	0.64%
2025-03-24	28.76	29.00	27.93	28.34	28.06	qfq	1,303,938	37,076,648	-1.43%
2025-03-21	29.17	29.45	28.73	28.75	28.46	qfq	1,080,629	31,346,451	-1.81%
2025-03-20	29.21	29.56	28.96	29.28	28.99	qfq	873,213	25,576,995	0.55%
2025-03-19	29.46	29.50	28.95	29.12	28.83	qfq	1,095,410	31,945,588	-1.02%
2025-03-18	29.08	29.58	29.08	29.42	29.13	qfq	1,495,256	43,927,488	1.10%
2025-03-17	29.20	29.38	29.01	29.10	28.81	qfq	1,214,935	35,420,327	-0.17%
2025-03-14	28.55	29.24	28.50	29.15	28.86	qfq	1,396,756	40,433,343	1.32%
2025-03-13	29.40	29.49	28.50	28.77	28.48	qfq	2,056,221	59,296,014	-2.08%
2025-03-12	29.81	29.89	29.28	29.38	29.09	qfq	1,536,883	45,313,484	-1.44%
2025-03-11	29.59	30.05	29.46	29.81	29.51	qfq	1,100,423	32,729,894	0.03%
2025-03-10	29.16	30.10	28.90	29.80	29.50	qfq	2,242,969	66,524,286	2.48%
2025-03-07	29.41	29.50	28.90	29.08	28.79	qfq	1,630,951	47,574,098	-1.49%
2025-03-06	29.66	29.73	29.26	29.52	29.23	qfq	1,807,936	53,356,314	0.89%
2025-03-05	29.61	29.61	29.01	29.26	28.97	qfq	839,340	24,555,766	-1.18%
2025-03-04	29.40	29.73	29.08	29.61	29.32	qfq	997,170	29,395,833	0.24%
2025-03-03	29.26	29.91	29.21	29.54	29.25	qfq	1,663,065	49,214,871	1.03%
2025-02-28	29.72	30.36	29.09	29.24	28.95	qfq	1,850,502	54,778,974	-2.50%
2025-02-27	30.25	30.37	29.48	29.99	29.69	qfq	1,882,144	56,114,579	-0.70%
2025-02-26	30.27	30.63	29.80	30.20	29.90	qfq	1,858,157	56,232,022	0.37%
2025-02-25	30.79	30.79	29.92	30.09	29.79	qfq	1,750,681	52,911,239	-2.62%
2025-02-24	30.74	31.50	30.50	30.90	30.59	qfq	1,427,114	44,138,977	0.55%
2025-02-21	30.69	30.78	30.33	30.73	30.43	qfq	1,168,550	35,721,133	0.13%
2025-02-20	30.53	30.87	30.15	30.69	30.39	qfq	1,032,040	31,480,893	0.59%
2025-02-19	30.31	30.80	30.15	30.51	30.21	qfq	862,022	26,314,460	0.96%
2025-02-18	31.09	31.38	30.02	30.22	29.92	qfq	1,185,802	36,375,822	-2.86%
2025-02-17	31.05	31.28	30.19	31.11	30.80	qfq	1,584,549	48,555,620	-0.19%
2025-02-14	31.40	32.09	31.02	31.17	30.86	qfq	1,391,706	43,890,692	-0.95%
2025-02-13	32.29	32.36	31.43	31.47	31.16	qfq	1,262,339	40,057,277	-2.51%
2025-02-12	30.69	32.42	30.45	32.28	31.96	qfq	2,881,743	91,523,891	5.01%
2025-02-11	31.20	31.21	30.30	30.74	30.44	qfq	1,580,617	48,512,261	-1.44%
2025-02-10	31.99	31.99	31.00	31.19	30.88	qfq	1,659,920	51,856,286	-1.92%
2025-02-07	31.43	32.26	30.92	31.80	31.48	qfq	2,370,035	74,901,955	1.18%
2025-02-06	31.00	31.44	30.80	31.43	31.12	qfq	1,656,136	51,517,128	1.32%
2025-02-05	31.36	31.36	30.52	31.02	30.71	qfq	1,404,219	43,388,953	-0.45%
2025-01-27	31.25	31.52	30.96	31.16	30.85	qfq	1,098,651	34,342,663	-0.16%
2025-01-24	31.30	31.47	30.73	31.21	30.90	qfq	1,716,185	53,271,790	-0.29%
2025-01-23	32.48	32.48	31.25	31.30	30.99	qfq	2,087,268	66,124,517	-2.95%
2025-01-22	32.07	32.60	31.87	32.25	31.93	qfq	1,473,566	47,473,418	-0.25%
2025-01-21	32.15	32.35	31.51	32.33	32.01	qfq	1,495,859	47,782,706	0.84%
2025-01-20	31.56	32.84	31.56	32.06	31.74	qfq	2,691,694	86,749,423	1.58%
2025-01-17	31.62	31.98	30.82	31.56	31.25	qfq	2,562,227	80,600,268	0.61%
2025-01-16	32.62	33.25	31.16	31.37	31.06	qfq	5,524,453	176,910,399	2.18%
2025-01-15	31.28	31.29	30.33	30.70	30.40	qfq	1,422,391	43,781,785	-0.81%
2025-01-14	30.26	31.00	29.91	30.95	30.64	qfq	2,616,994	80,274,912	2.15%
2025-01-13	30.00	31.22	29.87	30.30	30.00	qfq	1,813,396	55,444,594	0.23%
2025-01-10	30.51	30.87	30.11	30.23	29.93	qfq	1,943,754	59,152,482	-0.89%
2025-01-09	30.01	31.29	30.01	30.50	30.20	qfq	2,423,597	74,500,943	0.03%
2025-01-08	30.15	30.74	29.62	30.49	30.19	qfq	2,170,654	65,798,020	0.43%
2025-01-07	29.43	30.38	28.80	30.36	30.06	qfq	2,373,116	70,837,612	4.15%
2025-01-06	28.08	29.72	27.91	29.15	28.86	qfq	1,885,483	54,958,829	3.37%
2025-01-03	28.75	29.08	28.13	28.20	27.92	qfq	1,442,677	41,191,883	-1.67%
2025-01-02	30.21	30.30	28.28	28.68	28.40	qfq	3,450,438	100,304,199	-5.38%
2024-12-31	29.92	31.00	29.52	30.31	30.01	qfq	4,900,055	149,687,684	2.09%
2024-12-30	29.85	30.25	29.25	29.69	29.40	qfq	2,368,031	70,273,411	-1.36%
2024-12-27	29.75	30.24	29.54	30.10	29.80	qfq	2,885,176	86,585,736	1.42%
2024-12-26	28.95	29.95	28.80	29.68	29.39	qfq	2,419,069	71,874,047	2.34%
2024-12-25	28.63	29.29	28.48	29.00	28.71	qfq	2,147,825	62,130,946	0.87%
2024-12-24	27.75	28.75	27.75	28.75	28.46	qfq	1,775,248	50,364,053	3.42%
2024-12-23	28.09	28.16	27.70	27.80	27.52	qfq	744,492	20,817,485	-1.17%
2024-12-20	28.23	28.36	28.00	28.13	27.85	qfq	824,880	23,268,691	-0.21%
2024-12-19	27.80	28.40	27.70	28.19	27.91	qfq	672,119	18,909,155	0.64%
2024-12-18	27.80	28.30	27.66	28.01	27.73	qfq	800,739	22,429,409	0.61%
2024-12-17	28.15	28.49	27.81	27.84	27.56	qfq	885,009	24,904,048	-1.31%
2024-12-16	28.45	28.83	28.11	28.21	27.93	qfq	1,298,984	37,080,996	-0.67%
2024-12-13	29.01	29.09	28.39	28.40	28.12	qfq	1,152,144	32,960,597	-2.64%
2024-12-12	28.79	29.27	28.60	29.17	28.88	qfq	1,403,062	40,615,418	1.36%
2024-12-11	28.96	29.12	28.62	28.78	28.49	qfq	1,400,446	40,331,889	-0.83%
2024-12-10	29.50	29.60	28.94	29.02	28.73	qfq	1,282,876	37,417,374	0.69%
2024-12-09	28.97	29.42	28.76	28.82	28.53	qfq	971,717	28,275,857	-0.10%
2024-12-06	28.30	28.85	28.23	28.85	28.56	qfq	954,698	27,286,906	1.98%
2024-12-05	28.11	28.50	28.11	28.29	28.01	qfq	655,682	18,549,612	0.00%
2024-12-04	28.86	28.86	28.15	28.29	28.01	qfq	1,278,165	36,439,041	-2.01%
2024-12-03	28.86	29.26	28.31	28.87	28.58	qfq	1,476,342	42,649,307	1.19%
2024-12-02	28.65	28.69	28.22	28.53	28.25	qfq	1,388,487	39,570,615	-0.59%
2024-11-29	27.27	29.02	27.27	28.70	28.42	qfq	2,545,947	72,790,540	4.33%
2024-11-28	27.75	28.09	27.42	27.51	27.24	qfq	595,784	16,528,808	-0.86%
2024-11-27	27.60	27.76	26.90	27.75	27.47	qfq	799,490	21,951,348	1.61%
2024-11-26	27.80	27.86	27.23	27.31	27.04	qfq	720,909	19,937,161	-1.87%
2024-11-25	27.80	27.86	27.40	27.83	27.55	qfq	723,677	20,032,018	0.72%
2024-11-22	28.48	28.64	27.60	27.63	27.36	qfq	1,510,154	42,259,736	-3.26%
2024-11-21	28.80	28.97	28.20	28.56	28.28	qfq	712,535	20,444,284	-0.94%
2024-11-20	28.74	29.11	28.46	28.83	28.54	qfq	1,046,335	30,160,408	0.31%
2024-11-19	28.50	28.81	28.07	28.74	28.45	qfq	658,801	18,716,852	2.17%
2024-11-18	28.79	28.85	27.95	28.13	27.85	qfq	1,113,869	31,623,953	-2.33%
2024-11-15	29.29	29.49	28.71	28.80	28.51	qfq	968,337	28,202,419	-1.44%
2024-11-14	30.00	30.40	29.17	29.22	28.93	qfq	1,437,226	42,757,127	-2.24%
2024-11-13	29.84	30.09	29.30	29.89	29.59	qfq	1,424,610	42,262,532	0.40%
2024-11-12	30.40	30.80	29.57	29.77	29.47	qfq	2,529,197	76,561,042	-1.59%
2024-11-11	29.52	30.25	29.32	30.25	29.95	qfq	2,386,656	71,597,321	2.06%
2024-11-08	29.61	30.18	29.45	29.64	29.35	qfq	1,951,257	58,045,508	0.41%
2024-11-07	28.86	29.54	28.68	29.52	29.23	qfq	1,838,601	53,741,182	1.72%
2024-11-06	29.78	29.82	28.88	29.02	28.73	qfq	1,766,796	51,843,706	-1.89%
2024-11-05	29.18	29.68	28.80	29.58	29.29	qfq	1,772,309	51,844,306	2.42%
2024-11-04	28.07	28.90	28.06	28.88	28.59	qfq	982,335	28,127,299	2.92%
2024-11-01	29.10	29.12	28.03	28.06	27.78	qfq	1,541,218	43,863,449	-3.57%
2024-10-31	29.50	29.85	28.91	29.10	28.81	qfq	2,043,649	59,970,095	1.50%
2024-10-30	28.45	29.10	28.32	28.67	28.39	qfq	1,308,761	37,559,458	-0.90%
2024-10-29	29.95	29.95	28.75	28.93	28.60	qfq	1,512,362	44,138,837	-2.59%
2024-10-28	29.17	29.70	29.05	29.70	29.36	qfq	1,606,231	47,217,295	1.61%
2024-10-25	29.33	29.60	28.95	29.23	28.90	qfq	2,041,166	59,658,482	0.10%
2024-10-24	30.09	30.16	29.13	29.20	28.87	qfq	1,924,243	56,798,708	-2.96%
2024-10-23	30.29	30.56	29.90	30.09	29.75	qfq	2,205,534	66,568,996	-1.12%
2024-10-22	31.30	31.30	30.05	30.43	30.09	qfq	1,966,619	59,953,267	-2.78%
2024-10-21	31.60	31.92	30.60	31.30	30.95	qfq	3,503,963	109,741,970	1.36%
2024-10-18	28.88	31.31	28.53	30.88	30.53	qfq	2,879,337	86,856,800	7.07%
2024-10-17	29.43	29.73	28.67	28.84	28.51	qfq	1,507,234	43,832,832	-2.00%
2024-10-16	28.43	30.00	28.11	29.43	29.10	qfq	2,242,685	65,814,503	2.94%
2024-10-15	28.53	29.44	28.25	28.59	28.27	qfq	1,193,442	34,459,934	0.14%
2024-10-14	28.11	28.79	27.62	28.55	28.23	qfq	1,345,374	38,090,331	1.53%
2024-10-11	29.68	29.68	27.63	28.12	27.80	qfq	1,693,829	48,005,615	-5.19%
2024-10-10	29.26	30.20	29.15	29.66	29.33	qfq	2,079,650	61,834,619	2.17%
2024-10-09	30.98	31.48	29.00	29.03	28.70	qfq	4,559,705	136,962,279	-10.95%
2024-10-08	35.80	35.80	30.31	32.60	32.23	qfq	7,198,550	234,036,041	8.23%
2024-09-30	27.94	31.24	26.91	30.12	29.78	qfq	4,185,283	120,322,359	11.97%
2024-09-27	26.08	27.09	26.08	26.90	26.60	qfq	911,191	24,218,817	4.30%
2024-09-26	25.10	25.81	24.90	25.79	25.50	qfq	878,357	22,358,276	2.14%
2024-09-25	25.57	25.99	25.20	25.25	24.96	qfq	825,155	21,195,357	-0.94%
2024-09-24	24.95	25.54	24.80	25.49	25.20	qfq	855,598	21,570,046	3.20%
2024-09-23	24.51	24.96	24.26	24.70	24.42	qfq	253,850	6,272,666	0.82%
2024-09-20	24.51	24.63	24.11	24.50	24.22	qfq	426,377	10,405,155	-0.45%
2024-09-19	24.28	24.80	23.93	24.61	24.33	qfq	505,485	12,370,818	1.69%
2024-09-18	24.35	24.35	23.65	24.20	23.93	qfq	666,106	15,916,181	-1.26%
2024-09-13	25.02	25.17	24.46	24.51	24.23	qfq	676,747	16,713,680	-2.04%
2024-09-12	25.46	25.59	25.00	25.02	24.74	qfq	311,215	7,875,414	-0.91%
2024-09-11	24.80	25.39	24.79	25.25	24.96	qfq	603,335	15,120,455	0.88%
2024-09-10	25.25	25.25	24.50	25.03	24.75	qfq	540,252	13,431,185	0.00%
2024-09-09	25.36	25.75	24.76	25.03	24.75	qfq	718,244	17,981,714	-1.80%
2024-09-06	26.18	26.39	25.42	25.49	25.20	qfq	592,055	15,255,163	-2.64%
2024-09-05	26.38	26.61	26.00	26.18	25.88	qfq	604,612	15,831,835	-0.53%
2024-09-04	26.38	26.79	26.06	26.32	26.02	qfq	600,822	15,901,385	-0.23%
2024-09-03	26.27	26.52	26.15	26.38	26.08	qfq	296,892	7,818,205	0.38%
2024-09-02	26.85	26.85	25.95	26.28	25.98	qfq	791,777	20,821,962	-2.12%
2024-08-30	26.48	26.95	26.31	26.85	26.55	qfq	871,618	23,363,392	1.44%
2024-08-29	25.00	26.70	24.96	26.47	26.17	qfq	943,292	24,779,675	5.80%
2024-08-28	24.66	25.30	24.53	25.02	24.74	qfq	333,424	8,329,405	0.48%
2024-08-27	25.12	25.40	24.42	24.90	24.62	qfq	686,323	17,053,039	-1.74%
2024-08-26	25.38	25.55	25.08	25.34	25.05	qfq	250,658	6,336,546	1.00%
2024-08-23	25.19	25.46	24.70	25.09	24.81	qfq	285,564	7,151,931	-0.24%
2024-08-22	25.29	25.33	25.05	25.15	24.87	qfq	165,831	4,177,345	-0.79%
2024-08-21	25.01	25.40	25.00	25.35	25.06	qfq	220,618	5,563,307	0.32%
2024-08-20	25.88	25.89	25.09	25.27	24.98	qfq	537,233	13,566,771	-2.39%
2024-08-19	25.63	26.18	25.53	25.89	25.60	qfq	228,123	5,900,467	0.94%
2024-08-16	25.90	25.90	25.59	25.65	25.36	qfq	203,463	5,235,334	-0.89%
2024-08-15	25.90	26.30	25.68	25.88	25.59	qfq	363,701	9,468,111	0.19%
2024-08-14	26.12	26.15	25.76	25.83	25.54	qfq	268,855	6,974,504	-1.11%
2024-08-13	25.62	26.15	25.43	26.12	25.83	qfq	408,787	10,545,661	1.52%
2024-08-12	26.52	26.63	25.61	25.73	25.44	qfq	568,804	14,836,126	0.51%
2024-08-09	25.25	25.76	25.25	25.60	25.31	qfq	479,404	12,250,897	0.31%
2024-08-08	25.40	25.75	25.06	25.52	25.23	qfq	429,970	10,940,627	0.43%
2024-08-07	24.94	25.69	24.87	25.41	25.12	qfq	865,077	21,792,102	2.09%
2024-08-06	25.92	26.25	24.58	24.89	24.61	qfq	908,866	22,873,416	-3.41%
2024-08-05	26.10	26.59	25.76	25.77	25.48	qfq	436,289	11,397,462	-1.60%
2024-08-02	26.38	26.48	26.01	26.19	25.89	qfq	415,949	10,932,132	-0.72%
2024-08-01	26.51	26.95	26.10	26.38	26.08	qfq	418,497	11,063,122	-0.75%
2024-07-31	25.23	26.78	24.90	26.58	26.28	qfq	984,766	25,737,653	5.69%
2024-07-30	25.01	25.40	24.75	25.15	24.87	qfq	229,049	5,739,619	0.56%
2024-07-29	25.30	25.30	24.86	25.01	24.73	qfq	433,567	10,861,574	-1.54%
2024-07-26	24.51	25.45	24.51	25.40	25.11	qfq	717,701	18,101,589	3.04%
2024-07-25	23.57	24.82	23.57	24.65	24.37	qfq	1,068,600	26,133,508	3.57%
2024-07-24	25.14	25.26	23.69	23.80	23.53	qfq	997,155	24,208,705	-5.18%
2024-07-23	25.52	25.55	25.10	25.10	24.82	qfq	610,338	15,438,976	-1.14%
2024-07-22	26.06	26.38	25.02	25.39	25.10	qfq	1,238,065	31,841,128	-2.79%
2024-07-19	25.42	26.28	25.42	26.12	25.83	qfq	525,653	13,645,055	1.83%
2024-07-18	25.41	25.78	25.35	25.65	25.36	qfq	448,202	11,448,244	1.26%
2024-07-17	25.85	25.99	25.30	25.33	25.04	qfq	808,023	20,672,089	-2.58%
2024-07-16	26.15	26.49	25.94	26.00	25.56	qfq	705,257	18,427,482	-1.52%
2024-07-15	26.99	26.99	26.27	26.40	25.95	qfq	575,262	15,232,593	-1.46%
2024-07-12	26.75	26.98	26.53	26.79	26.33	qfq	638,657	17,079,441	-0.22%
2024-07-11	26.29	27.05	26.29	26.85	26.39	qfq	885,241	23,700,922	3.67%
2024-07-10	26.27	26.66	25.87	25.90	25.46	qfq	724,806	19,051,823	-1.48%
2024-07-09	25.55	26.56	24.72	26.29	25.84	qfq	958,221	24,453,236	3.18%
2024-07-08	26.04	26.17	25.25	25.48	25.05	qfq	836,540	21,424,107	-2.15%
2024-07-05	24.91	26.67	24.91	26.04	25.60	qfq	827,776	21,275,732	4.16%
2024-07-04	26.24	26.24	25.00	25.00	24.58	qfq	682,174	17,309,620	-3.77%
2024-07-03	26.51	26.56	25.86	25.98	25.54	qfq	523,268	13,670,645	-2.00%
2024-07-02	27.02	27.03	26.50	26.51	26.06	qfq	719,413	19,134,516	-1.89%
2024-07-01	25.78	27.17	25.71	27.02	26.56	qfq	916,837	24,471,523	4.40%
2024-06-28	25.69	26.39	25.35	25.88	25.44	qfq	986,456	25,666,314	0.74%
2024-06-27	26.61	26.61	25.65	25.69	25.25	qfq	473,235	12,336,547	-3.49%
2024-06-26	26.14	26.70	25.67	26.62	26.17	qfq	807,473	21,181,025	2.38%
2024-06-25	26.20	26.41	25.50	26.00	25.56	qfq	1,468,189	37,972,852	-0.15%
2024-06-24	26.60	26.80	25.90	26.04	25.60	qfq	885,409	23,293,664	-3.34%
2024-06-21	26.50	27.16	26.50	26.94	26.48	qfq	844,393	22,691,526	1.13%
2024-06-20	26.41	26.88	26.30	26.64	26.19	qfq	1,172,934	31,202,775	0.34%
2024-06-19	27.79	27.90	26.45	26.55	26.10	qfq	1,866,922	50,047,869	-2.60%
2024-06-18	27.21	27.49	27.02	27.26	26.80	qfq	522,291	14,224,624	-0.15%
2024-06-17	27.40	27.68	27.18	27.30	26.84	qfq	554,099	15,175,711	-0.36%
2024-06-14	27.78	27.87	27.10	27.40	26.93	qfq	916,013	25,124,158	-1.79%
2024-06-13	27.75	28.07	27.75	27.90	27.43	qfq	260,555	7,277,247	-0.29%
2024-06-12	28.03	28.47	27.56	27.98	27.50	qfq	604,691	17,013,023	0.00%
2024-06-11	27.49	28.10	27.10	27.98	27.50	qfq	701,440	19,443,721	1.34%
2024-06-07	27.22	27.75	26.91	27.61	27.14	qfq	700,638	19,174,788	2.37%
2024-06-06	27.76	28.30	26.94	26.97	26.51	qfq	1,208,049	33,143,534	-3.54%
2024-06-05	28.75	29.08	27.93	27.96	27.48	qfq	704,970	20,105,861	-2.24%
2024-06-04	29.21	29.21	28.19	28.60	28.11	qfq	1,325,979	37,912,188	-1.92%
2024-06-03	29.50	29.54	28.84	29.16	28.66	qfq	841,768	24,585,098	-2.05%
2024-05-31	29.95	30.08	28.52	29.77	29.26	qfq	1,222,029	35,960,943	-0.43%
2024-05-30	29.33	30.10	29.21	29.90	29.39	qfq	1,353,107	40,267,219	1.91%
2024-05-29	29.31	29.56	29.18	29.34	28.84	qfq	901,779	26,427,931	0.27%
2024-05-28	29.32	29.60	29.20	29.26	28.76	qfq	504,295	14,823,525	-0.03%
2024-05-27	29.26	29.66	29.00	29.27	28.77	qfq	1,144,394	33,483,707	-0.17%
2024-05-24	29.45	30.03	29.31	29.32	28.82	qfq	585,972	17,385,239	-0.64%
2024-05-23	29.39	30.00	29.29	29.51	29.01	qfq	814,797	24,140,051	-0.54%
2024-05-22	29.99	29.99	29.33	29.67	29.17	qfq	542,632	16,037,896	0.00%
2024-05-21	29.61	30.05	29.31	29.67	29.17	qfq	744,971	22,114,870	0.10%
2024-05-20	29.65	30.23	29.52	29.64	29.14	qfq	571,622	17,053,702	-1.10%
2024-05-17	29.30	29.97	29.00	29.97	29.46	qfq	1,480,827	43,765,688	1.87%
2024-05-16	29.50	29.84	29.30	29.42	28.92	qfq	622,977	18,402,568	-0.30%
2024-05-15	30.52	30.52	29.20	29.51	29.01	qfq	1,575,202	46,545,966	-3.21%
2024-05-14	30.00	30.60	29.77	30.49	29.97	qfq	893,375	26,986,684	2.38%
2024-05-13	29.58	30.59	29.31	29.78	29.27	qfq	1,391,827	41,681,225	0.68%
2024-05-10	30.20	30.47	29.44	29.58	29.08	qfq	1,177,091	35,041,202	-2.38%
2024-05-09	30.39	30.61	30.00	30.30	29.79	qfq	1,248,824	37,917,170	-0.30%
2024-05-08	29.86	30.75	29.86	30.39	29.87	qfq	1,802,410	54,802,087	1.27%
2024-05-07	30.80	30.80	29.62	30.01	29.50	qfq	2,150,490	64,573,761	-2.66%
2024-05-06	29.95	30.94	29.52	30.83	30.31	qfq	3,128,984	94,784,329	3.80%
2024-04-30	28.60	29.88	28.15	29.70	29.20	qfq	2,851,092	83,543,698	4.39%
2024-04-29	28.29	29.50	28.12	28.45	27.97	qfq	2,782,939	79,954,489	0.78%
2024-04-26	28.93	29.49	27.12	28.23	27.75	qfq	3,847,558	108,493,622	-0.35%
2024-04-25	27.99	29.39	27.80	28.33	27.85	qfq	3,441,865	99,171,126	1.32%
2024-04-24	27.77	27.96	27.44	27.96	27.48	qfq	854,578	23,655,542	0.87%
2024-04-23	27.12	28.25	26.70	27.72	27.25	qfq	1,743,410	48,006,620	2.74%
2024-04-22	26.89	27.20	26.52	26.98	26.52	qfq	727,574	19,575,164	0.33%
2024-04-19	26.80	27.09	26.45	26.89	26.43	qfq	917,450	24,542,537	0.26%
2024-04-18	27.18	27.43	26.43	26.82	26.36	qfq	1,156,150	31,089,012	-1.14%
2024-04-17	25.97	27.17	25.46	27.13	26.67	qfq	1,719,593	45,741,021	6.60%
2024-04-16	25.41	25.85	24.72	25.45	25.02	qfq	1,480,127	37,576,661	-1.51%
2024-04-15	26.15	26.15	25.38	25.84	25.40	qfq	1,444,027	37,130,734	-1.19%
2024-04-12	26.20	26.80	26.09	26.15	25.71	qfq	1,981,498	52,363,637	0.04%
2024-04-11	25.82	27.07	25.61	26.14	25.70	qfq	2,169,639	57,165,304	0.50%
2024-04-10	26.80	26.80	25.61	26.01	25.57	qfq	1,330,553	34,617,117	-3.06%
2024-04-09	25.36	26.87	25.28	26.83	26.37	qfq	1,705,282	44,901,715	4.85%
2024-04-08	26.12	26.16	25.32	25.59	25.16	qfq	914,018	23,482,648	-2.07%
2024-04-03	25.61	26.26	25.28	26.13	25.69	qfq	1,561,612	40,387,560	2.03%
2024-04-02	24.93	26.80	24.91	25.61	25.17	qfq	2,389,408	61,695,983	2.56%
2024-04-01	25.41	26.37	24.60	24.97	24.55	qfq	1,774,136	45,107,636	-1.62%
2024-03-29	24.63	25.38	24.63	25.38	24.95	qfq	656,784	16,431,888	3.17%
2024-03-28	24.01	25.12	23.90	24.60	24.18	qfq	721,777	17,785,328	2.80%
2024-03-27	24.52	24.71	23.93	23.93	23.52	qfq	536,586	13,029,950	-2.76%
2024-03-26	24.39	24.86	23.88	24.61	24.19	qfq	927,873	22,593,630	1.19%
2024-03-25	24.92	24.95	24.06	24.32	23.91	qfq	1,213,001	29,625,281	-2.45%
2024-03-22	24.93	25.42	24.69	24.93	24.51	qfq	891,575	22,342,597	0.08%
2024-03-21	25.57	25.70	24.84	24.91	24.49	qfq	932,688	23,414,698	-2.58%
2024-03-20	25.39	25.64	25.00	25.57	25.14	qfq	835,483	21,213,149	0.47%
2024-03-19	25.65	25.92	25.25	25.45	25.02	qfq	714,491	18,272,691	-0.78%
2024-03-18	25.68	25.80	25.10	25.65	25.21	qfq	946,955	24,065,185	1.02%
2024-03-15	24.50	25.76	24.50	25.39	24.96	qfq	1,465,113	37,107,669	2.96%
2024-03-14	24.12	25.38	24.12	24.66	24.24	qfq	1,177,874	29,263,565	2.24%
2024-03-13	24.19	24.80	23.95	24.12	23.71	qfq	762,215	18,543,036	-1.11%
2024-03-12	23.85	24.47	23.75	24.39	23.98	qfq	926,908	22,376,397	1.75%
2024-03-11	23.44	23.97	23.40	23.97	23.56	qfq	541,192	12,854,496	2.09%
2024-03-08	23.00	23.58	23.00	23.48	23.08	qfq	621,080	14,557,980	2.04%
2024-03-07	23.50	23.86	23.01	23.01	22.62	qfq	837,844	19,561,512	-2.50%
2024-03-06	23.00	23.98	23.00	23.60	23.20	qfq	1,071,880	25,362,085	1.55%
2024-03-05	23.49	23.95	23.11	23.24	22.85	qfq	998,990	23,418,225	-2.64%
2024-03-04	22.35	24.25	22.07	23.87	23.46	qfq	1,638,453	37,596,855	7.57%
2024-03-01	22.45	22.72	22.01	22.19	21.81	qfq	935,683	20,828,713	-1.29%
2024-02-29	22.18	22.48	21.65	22.48	22.10	qfq	802,176	17,756,937	2.70%
2024-02-28	23.32	23.95	21.52	21.89	21.52	qfq	2,474,679	55,921,607	-7.56%
2024-02-27	22.95	23.77	22.77	23.68	23.28	qfq	874,588	20,233,425	2.29%
2024-02-26	22.12	24.50	21.88	23.15	22.76	qfq	2,545,233	59,298,105	5.71%
2024-02-23	21.48	22.05	21.48	21.90	21.53	qfq	572,832	12,449,577	1.34%
2024-02-22	21.65	21.94	21.50	21.61	21.24	qfq	590,888	12,808,459	-0.41%
2024-02-21	21.27	22.28	21.27	21.70	21.33	qfq	859,157	18,800,944	-0.09%
2024-02-20	21.58	21.91	21.07	21.72	21.35	qfq	691,657	14,872,761	0.23%
2024-02-19	21.03	22.10	20.55	21.67	21.30	qfq	1,382,622	29,691,260	3.83%
2024-02-08	19.00	21.98	19.00	20.87	20.52	qfq	2,140,958	43,711,257	9.55%
2024-02-07	19.02	19.89	18.50	19.05	18.73	qfq	1,891,504	36,380,164	-0.83%
2024-02-06	18.80	19.75	18.21	19.21	18.88	qfq	1,337,909	25,416,117	-0.88%
2024-02-05	19.60	20.50	19.03	19.38	19.05	qfq	832,208	16,196,683	-5.46%
2024-02-02	20.16	20.52	18.57	20.50	20.15	qfq	1,261,426	24,920,083	0.84%
2024-02-01	20.21	20.58	19.11	20.33	19.98	qfq	1,711,840	34,250,224	-1.69%
2024-01-31	20.50	20.84	18.85	20.68	20.33	qfq	2,446,831	48,032,158	0.00%
2024-01-30	21.13	21.54	20.57	20.68	20.33	qfq	688,301	14,437,776	-3.14%
2024-01-29	21.58	21.74	21.20	21.35	20.99	qfq	653,131	14,005,355	-0.70%
2024-01-26	22.15	22.83	21.50	21.50	21.13	qfq	1,121,925	24,743,838	-2.80%
2024-01-25	21.72	22.30	21.29	22.12	21.74	qfq	1,024,889	22,416,050	2.12%
2024-01-24	22.61	22.99	20.91	21.66	21.29	qfq	1,678,157	36,442,378	-4.58%
2024-01-23	23.92	24.39	22.45	22.70	22.31	qfq	1,505,005	34,596,685	-5.57%
2024-01-22	25.35	25.39	23.65	24.04	23.63	qfq	1,242,897	30,527,318	-6.09%
2024-01-19	25.26	25.70	24.63	25.60	25.16	qfq	1,390,027	34,978,763	1.31%
2024-01-18	24.78	25.39	24.50	25.27	24.84	qfq	1,230,604	30,698,012	1.28%
2024-01-17	25.34	25.50	24.90	24.95	24.53	qfq	947,710	23,821,087	-1.69%
2024-01-16	25.38	26.20	24.97	25.38	24.95	qfq	1,617,420	41,263,631	0.00%
2024-01-15	24.70	26.08	24.33	25.38	24.95	qfq	3,246,056	82,549,384	3.21%
2024-01-12	23.93	25.50	23.93	24.59	24.17	qfq	2,327,319	58,197,728	2.80%
2024-01-11	23.67	24.09	23.44	23.92	23.51	qfq	584,185	13,877,041	1.31%
2024-01-10	24.00	24.00	23.32	23.61	23.21	qfq	668,524	15,752,350	-0.88%
2024-01-09	23.44	23.92	22.84	23.82	23.42	qfq	632,485	14,902,736	2.36%
2024-01-08	23.35	23.67	22.88	23.27	22.87	qfq	1,128,317	26,284,540	-1.52%
2024-01-05	24.13	24.33	23.47	23.63	23.23	qfq	611,093	14,575,041	-1.79%
2024-01-04	23.78	24.35	23.59	24.06	23.65	qfq	2,001,449	48,168,351	1.13%
2024-01-03	23.98	23.98	23.56	23.79	23.39	qfq	620,888	14,733,262	-0.96%
2024-01-02	24.24	24.24	23.80	24.02	23.61	qfq	1,046,390	25,131,812	-0.25%
2023-12-29	23.31	24.39	23.29	24.08	23.67	qfq	1,373,743	32,969,332	3.48%
2023-12-28	22.46	23.44	22.26	23.27	22.87	qfq	1,079,928	25,009,123	3.74%
2023-12-27	22.57	22.67	22.20	22.43	22.05	qfq	560,483	12,572,542	-1.10%
2023-12-26	23.38	23.38	22.38	22.68	22.29	qfq	781,428	17,682,417	-2.20%
2023-12-25	23.16	23.38	22.75	23.19	22.80	qfq	606,368	13,988,961	-0.26%
2023-12-22	23.36	23.64	22.98	23.25	22.85	qfq	794,794	18,559,060	-0.47%
2023-12-21	23.01	23.55	22.80	23.36	22.96	qfq	863,753	20,056,691	2.59%
2023-12-20	22.92	23.25	22.77	22.77	22.38	qfq	384,534	8,834,074	-0.13%
2023-12-19	23.07	23.40	22.67	22.80	22.41	qfq	508,051	11,657,682	-0.87%
2023-12-18	23.26	23.35	22.92	23.00	22.61	qfq	668,741	15,430,990	-1.50%
2023-12-15	23.45	23.66	23.07	23.35	22.95	qfq	709,841	16,606,550	-0.51%
2023-12-14	23.35	23.80	23.14	23.47	23.07	qfq	824,647	19,355,276	1.12%
2023-12-13	23.12	23.87	23.05	23.21	22.82	qfq	1,261,383	29,512,462	0.17%
2023-12-12	23.35	23.56	23.08	23.17	22.78	qfq	686,957	15,986,670	0.04%
2023-12-11	23.18	23.28	22.60	23.16	22.77	qfq	649,579	14,922,506	-0.26%
2023-12-08	23.19	23.47	22.92	23.22	22.83	qfq	641,038	14,877,981	0.83%
2023-12-07	23.00	23.12	22.61	23.03	22.64	qfq	579,360	13,273,700	0.13%
2023-12-06	23.24	23.65	22.92	23.00	22.61	qfq	663,557	15,482,814	-0.65%
2023-12-05	23.79	23.79	23.13	23.15	22.76	qfq	644,620	15,126,085	-2.53%
2023-12-04	24.37	24.40	23.72	23.75	23.35	qfq	585,906	14,008,767	-2.06%
2023-12-01	24.50	24.50	24.00	24.25	23.84	qfq	517,951	12,523,374	-0.37%
2023-11-30	24.42	24.49	23.79	24.34	23.93	qfq	781,108	18,850,874	0.16%
2023-11-29	24.68	24.68	24.24	24.30	23.89	qfq	968,828	23,650,130	-1.58%
2023-11-28	24.40	24.81	24.18	24.69	24.27	qfq	897,208	22,039,755	1.23%
2023-11-27	24.17	24.49	23.81	24.39	23.98	qfq	842,654	20,443,142	0.91%
2023-11-24	24.55	24.55	23.91	24.17	23.76	qfq	963,248	23,230,860	-1.19%
2023-11-23	24.10	24.79	24.10	24.46	24.04	qfq	746,211	18,261,158	0.99%
2023-11-22	24.40	24.65	24.16	24.22	23.81	qfq	992,080	24,165,319	-0.29%
2023-11-21	24.71	24.84	24.20	24.29	23.88	qfq	1,563,572	38,239,419	-2.21%
2023-11-20	25.14	25.20	24.51	24.84	24.42	qfq	1,960,174	48,540,021	-0.64%
2023-11-17	24.65	25.28	24.36	25.00	24.58	qfq	2,214,310	55,236,278	0.60%
2023-11-16	25.11	25.65	24.41	24.85	24.43	qfq	3,657,551	90,479,878	-3.79%
2023-11-15	23.37	25.91	23.13	25.83	25.39	qfq	3,934,698	97,650,633	11.77%
2023-11-14	23.09	23.25	22.92	23.11	22.72	qfq	496,441	11,462,209	0.30%
2023-11-13	22.86	23.12	22.32	23.04	22.65	qfq	713,779	16,272,086	1.68%
2023-11-10	22.80	22.80	22.30	22.66	22.27	qfq	597,224	13,474,633	0.09%
2023-11-09	22.88	22.93	22.63	22.64	22.26	qfq	541,932	12,335,451	-1.05%
2023-11-08	22.97	23.00	22.65	22.88	22.49	qfq	603,686	13,759,610	-0.26%
2023-11-07	23.18	23.18	22.72	22.94	22.55	qfq	584,133	13,367,759	-0.82%
2023-11-06	22.70	23.20	22.70	23.13	22.74	qfq	660,732	15,218,702	2.35%
2023-11-03	22.69	22.98	22.60	22.60	22.22	qfq	791,437	18,030,330	0.09%
2023-11-02	22.95	22.95	22.55	22.58	22.20	qfq	476,172	10,807,108	-1.01%
2023-11-01	23.44	23.44	22.70	22.81	22.42	qfq	820,689	18,795,398	-1.34%
2023-10-31	23.38	23.50	22.92	23.12	22.73	qfq	793,729	18,415,224	-0.90%
2023-10-30	23.06	23.59	22.85	23.33	22.93	qfq	578,102	13,522,344	1.13%
2023-10-27	22.69	23.31	22.50	23.07	22.68	qfq	625,901	14,352,916	1.41%
2023-10-26	22.00	22.85	22.00	22.75	22.36	qfq	548,796	12,370,390	1.65%
2023-10-25	22.22	22.68	22.22	22.38	22.00	qfq	480,297	10,791,483	1.31%
2023-10-24	21.69	22.45	21.47	22.09	21.71	qfq	951,059	20,988,554	2.84%
2023-10-23	22.28	22.33	21.27	21.48	21.11	qfq	761,862	16,532,823	-1.42%
2023-10-20	21.93	22.35	21.72	21.79	21.42	qfq	685,565	15,079,648	0.14%
2023-10-19	22.22	22.60	21.72	21.76	21.39	qfq	1,314,339	29,003,743	-1.85%
2023-10-18	24.18	24.28	22.17	22.17	21.79	qfq	2,000,612	46,071,530	-8.31%
2023-10-17	25.30	25.35	24.16	24.18	23.77	qfq	1,016,723	24,921,164	-4.54%
2023-10-16	25.23	25.65	25.01	25.33	24.90	qfq	1,064,903	26,965,910	0.56%
2023-10-13	25.09	25.28	24.90	25.19	24.76	qfq	484,400	12,114,772	0.36%
2023-10-12	25.03	25.18	24.70	25.10	24.67	qfq	599,661	14,949,650	0.28%
2023-10-11	24.64	25.18	24.57	25.03	24.60	qfq	1,119,393	27,914,370	1.58%
2023-10-10	24.78	24.86	24.48	24.64	24.22	qfq	568,419	13,991,173	0.12%
2023-10-09	24.91	24.93	24.40	24.61	24.19	qfq	625,774	15,364,029	-0.81%
2023-09-28	24.97	25.19	24.70	24.81	24.39	qfq	694,869	17,250,552	-0.84%
2023-09-27	24.47	25.14	24.22	25.02	24.59	qfq	992,560	24,552,943	2.25%
2023-09-26	24.80	24.87	24.39	24.47	24.05	qfq	495,450	12,173,391	-1.57%
2023-09-25	24.60	24.95	24.37	24.86	24.44	qfq	679,476	16,788,423	1.06%
2023-09-22	24.30	24.65	24.00	24.60	24.18	qfq	541,686	13,182,817	1.49%
2023-09-21	24.24	24.47	24.02	24.24	23.83	qfq	502,240	12,168,192	-0.49%
2023-09-20	24.58	24.99	24.31	24.36	23.95	qfq	801,219	19,762,693	-1.77%
2023-09-19	24.68	24.96	24.58	24.80	24.38	qfq	865,456	21,444,150	0.00%
2023-09-18	24.66	25.15	24.13	24.80	24.38	qfq	1,080,500	26,739,375	0.57%
2023-09-15	24.14	25.02	24.12	24.66	24.24	qfq	1,357,722	33,421,408	2.20%
2023-09-14	24.26	24.49	23.89	24.13	23.72	qfq	460,832	11,137,520	-0.90%
2023-09-13	24.48	24.68	24.11	24.35	23.94	qfq	472,825	11,500,812	-0.69%
2023-09-12	24.45	24.70	24.31	24.52	24.10	qfq	498,331	12,201,290	-0.12%
2023-09-11	24.29	24.65	23.92	24.55	24.13	qfq	892,031	21,742,342	1.91%
2023-09-08	24.18	24.38	24.02	24.09	23.68	qfq	673,536	16,297,818	-0.95%
2023-09-07	24.50	24.64	24.00	24.32	23.91	qfq	1,149,767	27,901,942	-1.06%
2023-09-06	24.84	25.12	24.30	24.58	24.16	qfq	856,805	21,137,902	-0.12%
2023-09-05	24.79	24.98	24.50	24.61	24.19	qfq	710,477	17,541,120	-1.01%
2023-09-04	24.60	25.23	24.23	24.86	24.44	qfq	1,467,919	36,199,872	1.06%
2023-09-01	24.85	25.02	24.30	24.60	24.18	qfq	1,443,474	35,581,470	-2.57%
2023-08-31	24.97	25.34	24.69	25.25	24.82	qfq	1,430,449	35,740,679	0.92%
2023-08-30	24.90	25.39	24.70	25.02	24.59	qfq	1,142,196	28,475,315	-0.08%
2023-08-29	24.11	25.30	23.98	25.04	24.61	qfq	2,153,993	53,504,165	4.77%
2023-08-28	25.49	25.92	23.75	23.90	23.49	qfq	2,817,132	69,651,987	-1.97%
2023-08-25	24.39	26.07	23.95	24.38	23.97	qfq	4,380,368	109,779,649	3.09%
2023-08-24	23.00	23.88	22.56	23.65	23.25	qfq	1,003,750	23,452,712	4.09%
2023-08-23	23.31	23.48	22.63	22.72	22.33	qfq	681,729	15,633,555	-3.28%
2023-08-22	23.49	23.52	22.51	23.49	23.09	qfq	1,133,000	26,117,496	-0.04%
2023-08-21	23.32	24.19	23.16	23.50	23.10	qfq	1,355,187	32,046,093	0.51%
2023-08-18	22.64	24.00	22.63	23.38	22.98	qfq	1,684,250	39,645,694	3.13%
2023-08-17	22.47	22.74	22.15	22.67	22.28	qfq	190,544	4,275,799	0.89%
2023-08-16	23.08	23.08	22.47	22.47	22.09	qfq	292,233	6,632,794	-1.45%
2023-08-15	23.09	23.16	22.65	22.80	22.41	qfq	459,086	10,459,285	-1.21%
2023-08-14	22.51	23.12	22.51	23.08	22.69	qfq	496,184	11,343,580	0.57%
2023-08-11	23.60	23.60	22.79	22.95	22.56	qfq	513,283	11,852,434	-2.55%
2023-08-10	23.28	23.55	23.05	23.55	23.15	qfq	429,937	10,043,109	1.68%
2023-08-09	23.25	23.47	23.11	23.16	22.77	qfq	286,448	6,669,135	-0.60%
2023-08-08	23.52	23.52	23.01	23.30	22.90	qfq	542,809	12,641,769	-0.68%
2023-08-07	23.42	23.59	23.00	23.46	23.06	qfq	589,711	13,809,396	0.04%
2023-08-04	23.54	23.95	23.41	23.45	23.05	qfq	643,779	15,204,064	-1.14%
2023-08-03	23.63	23.93	23.37	23.72	23.32	qfq	772,570	18,249,193	-0.08%
2023-08-02	23.42	23.96	23.42	23.74	23.34	qfq	910,306	21,553,847	1.37%
2023-08-01	22.78	23.66	22.62	23.42	23.02	qfq	1,191,422	27,770,200	2.90%
2023-07-31	22.68	22.88	22.53	22.76	22.37	qfq	577,227	13,098,011	1.02%
2023-07-28	22.22	22.64	21.92	22.53	22.15	qfq	830,638	18,611,931	1.40%
2023-07-27	22.62	22.93	22.14	22.22	21.84	qfq	715,433	16,007,637	-1.77%
2023-07-26	22.20	22.93	22.09	22.62	22.24	qfq	1,080,012	24,426,590	1.89%
2023-07-25	21.90	22.24	21.86	22.20	21.82	qfq	730,466	16,119,619	1.83%
2023-07-24	22.26	22.27	21.69	21.80	21.43	qfq	1,133,990	24,819,483	-2.07%
2023-07-21	22.67	22.85	22.02	22.26	21.88	qfq	1,197,064	26,757,213	-1.81%
2023-07-20	23.12	23.27	22.40	22.67	22.28	qfq	1,645,628	37,465,216	-1.90%
2023-07-19	23.26	23.66	22.97	23.11	22.72	qfq	495,958	11,536,839	-0.64%
2023-07-18	23.30	23.49	23.11	23.26	22.86	qfq	254,857	5,931,538	-0.17%
2023-07-17	23.45	23.74	23.00	23.30	22.90	qfq	628,835	14,595,283	-0.64%