SECURITY DETAIL · RAW DATA

威胜信息688100.SH

ASSECNYSTOCK

最近收盘价27.912026-07-17

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）4,236,580

成交额（元）119,109,045

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 4 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
2026-04-07	2026-04-13	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-08	2025-09-12	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-10	2025-04-16	cash_dividend	0.52	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-30	2024-05-09	cash_dividend	0.43	—	—	—	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	27.97	28.70	27.70	27.91	27.91	qfq	4,236,580	119,109,045	-1.20%
2026-07-16	28.18	28.80	27.82	28.25	28.25	qfq	3,024,068	85,526,746	0.28%
2026-07-15	27.86	28.47	27.81	28.17	28.17	qfq	2,638,685	74,388,342	0.97%
2026-07-14	27.90	28.04	27.18	27.90	27.90	qfq	3,736,322	103,135,759	0.40%
2026-07-13	28.86	29.00	27.70	27.79	27.79	qfq	4,200,819	118,294,026	-3.94%
2026-07-10	28.43	29.69	28.37	28.93	28.93	qfq	2,883,588	84,186,588	1.08%
2026-07-09	28.05	28.88	27.80	28.62	28.62	qfq	3,631,176	102,674,635	1.45%
2026-07-08	28.70	28.90	28.00	28.21	28.21	qfq	3,068,264	87,418,007	-0.91%
2026-07-07	29.50	29.51	28.34	28.47	28.47	qfq	3,233,589	93,031,779	-3.10%
2026-07-06	30.15	30.44	29.24	29.38	29.38	qfq	3,479,018	103,290,776	-2.84%
2026-07-03	30.01	30.80	30.01	30.24	30.24	qfq	3,520,608	106,735,373	0.27%
2026-07-02	30.84	31.56	30.11	30.16	30.16	qfq	4,481,184	137,947,365	-0.66%
2026-07-01	30.65	31.28	29.80	30.36	30.36	qfq	4,573,463	138,981,370	-0.75%
2026-06-30	30.35	30.63	29.89	30.59	30.59	qfq	3,303,171	100,202,420	1.97%
2026-06-29	30.01	30.66	29.36	30.00	30.00	qfq	3,746,488	112,553,043	-0.10%
2026-06-26	30.30	30.65	29.31	30.03	30.03	qfq	4,635,942	138,888,537	-0.60%
2026-06-25	30.01	30.80	29.42	30.21	30.21	qfq	3,678,431	110,237,389	0.07%
2026-06-24	31.22	31.26	29.77	30.19	30.19	qfq	4,011,824	121,448,289	-2.55%
2026-06-23	31.96	31.96	30.83	30.98	30.98	qfq	3,033,465	95,246,720	-2.15%
2026-06-22	31.73	31.95	30.39	31.66	31.66	qfq	4,813,264	150,171,008	0.83%
2026-06-18	31.18	31.73	31.00	31.40	31.40	qfq	2,708,749	85,165,588	-0.22%
2026-06-17	31.86	31.90	31.13	31.47	31.47	qfq	3,466,968	109,081,040	-0.73%
2026-06-16	31.57	32.06	30.67	31.70	31.70	qfq	4,171,661	131,594,068	1.80%
2026-06-15	30.85	31.20	30.69	31.14	31.14	qfq	4,140,491	128,188,058	1.76%
2026-06-12	31.32	31.45	30.40	30.60	30.60	qfq	7,175,941	221,344,780	-0.33%
2026-06-11	32.07	32.20	30.58	30.70	30.70	qfq	3,944,746	122,973,938	-3.76%
2026-06-10	31.92	32.45	31.46	31.90	31.90	qfq	3,219,213	102,737,420	-0.34%
2026-06-09	32.66	32.94	31.83	32.01	32.01	qfq	3,971,505	127,913,945	-1.14%
2026-06-08	32.34	33.70	31.45	32.38	32.38	qfq	4,129,319	133,382,583	-3.95%
2026-06-05	34.19	34.66	32.92	33.71	33.71	qfq	3,281,879	110,703,686	-0.85%
2026-06-04	34.60	34.85	33.83	34.00	34.00	qfq	3,204,803	109,745,485	-2.44%
2026-06-03	35.66	35.97	34.76	34.85	34.85	qfq	3,570,530	126,248,145	-2.24%
2026-06-02	36.45	37.00	35.30	35.65	35.65	qfq	3,601,994	128,806,418	-3.10%
2026-06-01	36.20	37.70	35.83	36.79	36.79	qfq	4,304,865	158,498,237	1.55%
2026-05-29	38.50	38.79	36.00	36.23	36.23	qfq	5,010,547	185,196,310	-5.77%
2026-05-28	38.50	38.70	37.04	38.45	38.45	qfq	3,682,759	139,737,983	-0.67%
2026-05-27	39.23	40.16	38.45	38.71	38.71	qfq	4,362,360	170,875,245	-1.68%
2026-05-26	39.95	40.60	38.80	39.37	39.37	qfq	4,070,759	160,969,886	-2.06%
2026-05-25	38.50	40.50	38.50	40.20	40.20	qfq	5,140,556	204,348,803	4.55%
2026-05-22	38.27	38.85	37.70	38.45	38.45	qfq	3,765,440	144,350,165	1.02%
2026-05-21	39.65	40.10	37.93	38.06	38.06	qfq	4,636,487	181,758,926	-3.67%
2026-05-20	39.01	39.70	38.95	39.51	39.51	qfq	2,932,681	115,375,058	0.15%
2026-05-19	38.71	39.58	38.01	39.45	39.45	qfq	3,942,083	153,133,754	2.07%
2026-05-18	37.89	38.76	37.00	38.65	38.65	qfq	5,476,450	206,770,212	1.71%
2026-05-15	40.05	40.05	37.74	38.00	38.00	qfq	4,390,563	168,853,956	-3.33%
2026-05-14	39.43	40.12	39.24	39.31	39.31	qfq	5,073,219	201,020,874	-0.30%
2026-05-13	37.82	39.59	37.61	39.43	39.43	qfq	5,065,018	197,301,768	4.28%
2026-05-12	38.60	38.60	37.80	37.81	37.81	qfq	3,384,397	128,914,285	-1.54%
2026-05-11	38.35	38.78	38.03	38.40	38.40	qfq	4,560,009	175,207,229	1.05%
2026-05-08	37.81	38.29	37.25	38.00	38.00	qfq	3,355,776	126,865,019	0.13%
2026-05-07	37.58	38.18	37.13	37.95	37.95	qfq	3,788,296	143,433,707	1.55%
2026-05-06	37.47	37.99	37.07	37.37	37.37	qfq	4,155,775	156,102,771	0.00%
2026-04-30	36.23	37.56	36.20	37.37	37.37	qfq	3,573,421	132,950,199	3.12%
2026-04-29	35.48	36.78	35.36	36.24	36.24	qfq	3,587,054	130,442,235	3.84%
2026-04-28	36.88	36.90	34.71	34.90	34.90	qfq	4,669,293	165,229,330	-5.52%
2026-04-27	36.99	37.30	36.50	36.94	36.94	qfq	2,359,662	87,131,640	-0.46%
2026-04-24	37.37	37.90	37.07	37.11	37.11	qfq	2,268,809	84,896,756	-1.22%
2026-04-23	38.20	38.68	37.40	37.57	37.57	qfq	2,625,058	99,552,570	-2.49%
2026-04-22	37.70	38.60	37.50	38.53	38.53	qfq	2,692,542	102,586,776	1.66%
2026-04-21	38.30	38.30	37.21	37.90	37.90	qfq	2,570,340	96,690,638	-0.68%
2026-04-20	38.58	38.69	37.69	38.16	38.16	qfq	3,499,568	133,569,918	-1.37%
2026-04-17	38.40	39.07	38.15	38.69	38.69	qfq	2,538,429	98,054,257	0.76%
2026-04-16	38.20	38.42	37.75	38.40	38.40	qfq	3,000,051	114,257,205	0.52%
2026-04-15	37.75	38.47	37.47	38.20	38.20	qfq	3,095,565	117,705,170	2.52%
2026-04-14	37.21	37.40	36.85	37.26	37.26	qfq	1,964,802	72,908,207	1.06%
2026-04-13	37.01	37.47	36.80	36.87	36.87	qfq	2,222,132	82,266,526	-2.10%
2026-04-10	37.78	38.17	37.48	37.66	37.36	qfq	2,180,709	82,462,389	0.53%
2026-04-09	37.20	37.70	36.38	37.46	37.16	qfq	3,152,818	117,460,284	-0.50%
2026-04-08	36.60	37.70	36.15	37.65	37.35	qfq	2,915,724	108,631,188	4.87%
2026-04-07	35.65	36.12	35.65	35.90	35.62	qfq	1,995,224	71,729,488	1.13%
2026-04-03	36.58	36.58	35.42	35.50	35.22	qfq	1,814,529	65,057,428	-1.99%
2026-04-02	36.96	36.96	36.08	36.22	35.93	qfq	1,828,666	66,621,951	-2.00%
2026-04-01	37.08	37.21	36.62	36.96	36.67	qfq	2,337,375	86,174,494	1.65%
2026-03-31	36.51	37.30	36.33	36.36	36.07	qfq	1,951,381	71,825,365	-0.71%
2026-03-30	36.50	36.87	35.90	36.62	36.33	qfq	2,142,090	77,960,419	-1.29%
2026-03-27	35.80	37.20	35.80	37.10	36.81	qfq	2,611,758	96,200,682	2.26%
2026-03-26	36.93	37.02	36.20	36.28	35.99	qfq	2,263,540	82,745,610	-1.87%
2026-03-25	37.22	37.60	36.80	36.97	36.68	qfq	3,352,530	124,724,156	0.03%
2026-03-24	36.19	36.96	35.49	36.96	36.67	qfq	4,371,356	158,044,141	3.97%
2026-03-23	36.05	36.48	34.89	35.55	35.27	qfq	5,352,339	191,071,281	-3.05%
2026-03-20	37.30	37.66	36.58	36.67	36.38	qfq	3,339,787	123,578,807	-0.84%
2026-03-19	37.92	38.14	36.69	36.98	36.69	qfq	3,885,012	144,733,896	-3.45%
2026-03-18	38.47	38.97	37.72	38.30	38.00	qfq	3,628,485	138,737,892	0.13%
2026-03-17	39.60	39.93	38.12	38.25	37.95	qfq	4,168,441	162,380,959	-3.41%
2026-03-16	41.75	41.75	39.10	39.60	39.29	qfq	6,076,954	242,600,156	-5.29%
2026-03-13	43.48	43.73	41.57	41.81	41.48	qfq	4,707,000	200,557,232	-4.13%
2026-03-12	44.66	44.66	43.08	43.61	43.27	qfq	4,005,712	174,597,874	-2.48%
2026-03-11	45.38	45.47	44.46	44.72	44.37	qfq	4,426,803	198,480,634	-1.43%
2026-03-10	45.78	45.83	44.68	45.37	45.01	qfq	4,501,282	203,760,326	-0.29%
2026-03-09	43.10	45.85	43.00	45.50	45.14	qfq	8,427,750	376,829,761	2.71%
2026-03-06	42.00	45.27	41.62	44.30	43.95	qfq	7,223,228	317,158,076	6.03%
2026-03-05	41.99	42.75	41.31	41.78	41.45	qfq	3,942,740	165,705,253	2.13%
2026-03-04	40.56	41.88	40.50	40.91	40.59	qfq	3,108,116	127,851,994	-0.46%
2026-03-03	43.53	43.69	40.85	41.10	40.78	qfq	5,081,175	213,001,993	-5.78%
2026-03-02	42.10	44.33	41.75	43.62	43.28	qfq	5,832,316	253,874,807	0.07%
2026-02-27	44.25	44.63	43.34	43.59	43.25	qfq	3,659,752	160,710,147	-2.13%
2026-02-26	42.98	44.63	42.80	44.54	44.19	qfq	4,339,563	190,844,632	3.63%
2026-02-25	42.76	43.23	42.57	42.98	42.64	qfq	2,306,328	98,886,017	0.44%
2026-02-24	42.87	43.44	41.91	42.79	42.45	qfq	4,860,803	207,599,651	1.81%
2026-02-13	42.58	42.95	41.81	42.03	41.70	qfq	2,764,980	117,049,107	-1.48%
2026-02-12	40.50	43.10	40.50	42.66	42.32	qfq	5,894,112	248,586,918	5.59%
2026-02-11	40.76	41.30	40.25	40.40	40.08	qfq	2,619,155	106,952,198	-0.98%
2026-02-10	40.35	41.06	40.26	40.80	40.48	qfq	2,092,518	85,146,916	0.82%
2026-02-09	40.53	40.64	40.15	40.47	40.15	qfq	2,031,169	82,064,295	1.18%
2026-02-06	40.00	40.44	39.50	40.00	39.68	qfq	2,215,666	88,996,776	-0.55%
2026-02-05	41.08	41.23	39.93	40.22	39.90	qfq	2,577,680	103,854,994	-2.09%
2026-02-04	41.40	41.85	40.63	41.08	40.76	qfq	2,508,203	102,997,953	-1.44%
2026-02-03	40.57	41.75	40.30	41.68	41.35	qfq	4,037,482	166,153,061	3.48%
2026-02-02	41.12	41.45	40.18	40.28	39.96	qfq	4,094,993	167,360,686	-1.71%
2026-01-30	41.21	41.58	39.91	40.98	40.66	qfq	3,832,621	156,015,859	-1.21%
2026-01-29	42.28	42.56	41.23	41.48	41.15	qfq	3,531,777	147,749,414	-1.85%
2026-01-28	42.50	42.76	42.00	42.26	41.93	qfq	2,672,671	112,938,126	-0.42%
2026-01-27	42.20	42.48	41.02	42.44	42.10	qfq	4,403,682	183,933,924	0.86%
2026-01-26	43.20	43.45	41.78	42.08	41.75	qfq	5,249,846	222,478,626	-2.86%
2026-01-23	43.26	43.55	42.87	43.32	42.98	qfq	4,627,856	200,050,289	-0.18%
2026-01-22	44.64	45.00	43.00	43.40	43.06	qfq	6,253,547	273,558,578	-3.15%
2026-01-21	45.90	45.93	44.50	44.81	44.46	qfq	7,423,768	334,242,262	-2.92%
2026-01-20	46.13	48.87	44.91	46.16	45.80	qfq	12,835,800	597,729,821	7.15%
2026-01-19	41.23	43.45	41.05	43.08	42.74	qfq	7,515,005	322,064,371	3.66%
2026-01-16	42.53	43.20	41.22	41.56	41.23	qfq	4,993,589	209,043,469	2.52%
2026-01-15	39.30	40.70	39.13	40.54	40.22	qfq	3,920,921	156,852,009	2.04%
2026-01-14	40.32	41.40	39.20	39.73	39.42	qfq	4,959,089	199,904,184	-1.41%
2026-01-13	40.05	40.98	39.50	40.30	39.98	qfq	4,955,590	199,032,173	0.60%
2026-01-12	39.22	40.10	38.89	40.06	39.74	qfq	4,419,651	175,206,474	1.93%
2026-01-09	39.40	39.54	38.79	39.30	38.99	qfq	3,127,920	122,572,022	-0.08%
2026-01-08	38.65	39.59	38.51	39.33	39.02	qfq	3,148,645	123,560,568	1.71%
2026-01-07	39.26	39.26	38.44	38.67	38.36	qfq	3,649,085	141,468,803	-1.38%
2026-01-06	39.16	39.68	38.84	39.21	38.90	qfq	3,821,789	150,354,679	-0.03%
2026-01-05	39.66	39.66	38.51	39.22	38.91	qfq	4,345,036	169,344,184	-0.20%
2025-12-31	38.80	39.55	38.52	39.30	38.99	qfq	2,686,698	105,255,002	1.52%
2025-12-30	38.91	39.60	38.59	38.71	38.40	qfq	3,550,174	138,939,711	-0.49%
2025-12-29	39.05	39.09	38.51	38.90	38.59	qfq	4,026,274	156,394,351	-0.28%
2025-12-26	38.00	39.50	38.00	39.01	38.70	qfq	7,091,358	276,802,084	3.89%
2025-12-25	37.38	37.61	37.15	37.55	37.25	qfq	1,950,839	73,157,227	0.54%
2025-12-24	36.75	37.37	36.61	37.35	37.06	qfq	2,400,638	89,163,815	1.49%
2025-12-23	36.60	36.85	36.21	36.80	36.51	qfq	1,830,781	67,004,017	0.60%
2025-12-22	36.36	36.69	36.31	36.58	36.29	qfq	1,846,067	67,499,952	0.69%
2025-12-19	36.04	36.66	36.04	36.33	36.04	qfq	1,504,161	54,852,014	0.30%
2025-12-18	36.09	36.46	36.00	36.22	35.93	qfq	1,740,166	63,149,993	-0.22%
2025-12-17	35.65	36.37	35.40	36.30	36.01	qfq	2,126,706	76,371,843	1.42%
2025-12-16	36.40	36.40	35.63	35.79	35.51	qfq	2,495,827	89,485,314	-1.97%
2025-12-15	36.03	36.84	35.96	36.51	36.22	qfq	2,545,479	93,066,369	0.83%
2025-12-12	35.43	36.32	35.43	36.21	35.92	qfq	2,737,165	98,700,951	2.03%
2025-12-11	35.52	35.93	35.40	35.49	35.21	qfq	1,854,172	66,034,279	-0.17%
2025-12-10	34.90	35.66	34.37	35.55	35.27	qfq	2,409,610	84,617,306	2.10%
2025-12-09	35.20	35.45	34.78	34.82	34.55	qfq	1,318,194	46,169,656	-1.61%
2025-12-08	35.38	35.49	35.18	35.39	35.11	qfq	1,559,103	55,134,402	0.48%
2025-12-05	34.76	35.25	34.64	35.22	34.94	qfq	1,733,314	60,762,253	0.97%
2025-12-04	34.66	34.95	34.45	34.88	34.60	qfq	1,118,437	38,855,104	0.37%
2025-12-03	34.89	35.08	34.60	34.75	34.48	qfq	1,347,652	46,925,405	0.40%
2025-12-02	35.40	35.40	34.51	34.61	34.34	qfq	2,014,428	70,272,030	-2.12%
2025-12-01	35.10	35.39	34.93	35.36	35.08	qfq	2,042,998	72,026,285	0.91%
2025-11-28	34.75	35.10	34.41	35.04	34.76	qfq	1,802,081	62,655,827	0.66%
2025-11-27	35.00	35.43	34.78	34.81	34.54	qfq	1,734,560	60,972,394	-0.83%
2025-11-26	35.26	35.58	35.01	35.10	34.82	qfq	1,874,850	66,078,379	0.03%
2025-11-25	34.82	35.32	34.70	35.09	34.81	qfq	1,929,889	67,746,620	0.86%
2025-11-24	34.90	35.25	34.34	34.79	34.52	qfq	2,244,831	77,831,415	-0.29%
2025-11-21	34.85	35.30	34.41	34.89	34.61	qfq	3,162,710	110,243,617	-1.08%
2025-11-20	35.53	35.68	35.18	35.27	34.99	qfq	1,869,717	66,093,945	0.20%
2025-11-19	35.34	35.58	34.82	35.20	34.92	qfq	2,870,684	101,154,412	0.23%
2025-11-18	35.45	35.50	34.92	35.12	34.84	qfq	3,193,808	112,492,649	-0.62%
2025-11-17	36.21	36.26	35.18	35.34	35.06	qfq	4,002,456	142,664,413	-2.89%
2025-11-14	37.50	37.58	36.39	36.39	36.10	qfq	4,699,015	173,622,542	-3.78%
2025-11-13	37.70	38.80	37.50	37.82	37.52	qfq	4,171,596	157,908,678	0.13%
2025-11-12	38.61	38.92	37.70	37.77	37.47	qfq	5,790,790	220,527,063	-2.95%
2025-11-11	37.50	40.00	37.50	38.92	38.61	qfq	10,221,030	400,830,882	4.71%
2025-11-10	37.55	38.07	36.80	37.17	36.88	qfq	3,118,779	115,998,086	-1.06%
2025-11-07	37.99	38.30	37.56	37.57	37.27	qfq	3,203,978	121,233,432	-1.80%
2025-11-06	38.75	38.88	37.91	38.26	37.96	qfq	5,393,401	206,051,077	-0.49%
2025-11-05	36.39	38.55	35.71	38.45	38.15	qfq	7,865,861	293,094,256	4.91%
2025-11-04	37.70	38.20	36.37	36.65	36.36	qfq	4,273,350	159,381,232	-2.63%
2025-11-03	36.80	37.69	36.56	37.64	37.34	qfq	3,217,142	120,033,723	2.03%
2025-10-31	36.51	37.21	36.51	36.89	36.60	qfq	2,464,062	91,042,185	0.05%
2025-10-30	37.37	37.76	36.55	36.87	36.58	qfq	2,963,400	109,642,769	-2.23%
2025-10-29	37.01	37.85	36.88	37.71	37.41	qfq	3,079,468	115,416,924	1.59%
2025-10-28	37.00	37.37	36.79	37.12	36.83	qfq	2,733,455	101,580,220	-0.24%
2025-10-27	35.90	37.35	35.90	37.21	36.92	qfq	5,041,042	185,596,306	4.05%
2025-10-24	35.45	36.09	35.45	35.76	35.48	qfq	2,575,086	92,135,537	0.82%
2025-10-23	36.06	36.36	34.86	35.47	35.19	qfq	2,937,574	103,451,382	-2.21%
2025-10-22	36.18	36.45	35.73	36.27	35.98	qfq	2,810,397	101,592,903	0.25%
2025-10-21	34.35	36.79	34.25	36.18	35.89	qfq	5,682,444	204,421,049	5.79%
2025-10-20	34.50	34.84	34.06	34.20	33.93	qfq	2,634,412	90,842,393	0.03%
2025-10-17	35.80	36.00	34.15	34.19	33.92	qfq	3,988,512	138,564,284	-4.60%
2025-10-16	36.14	36.46	35.76	35.84	35.56	qfq	2,535,281	91,470,854	-0.83%
2025-10-15	35.55	36.36	35.24	36.14	35.85	qfq	3,139,411	112,476,717	1.80%
2025-10-14	37.50	37.73	35.27	35.50	35.22	qfq	5,736,008	208,612,242	-5.03%
2025-10-13	36.79	37.80	36.65	37.38	37.08	qfq	4,352,782	162,186,314	-1.63%
2025-10-10	37.60	38.74	37.07	38.00	37.70	qfq	5,855,857	222,625,362	0.21%
2025-10-09	37.95	38.47	37.30	37.92	37.62	qfq	6,570,435	248,855,104	0.85%
2025-09-30	37.67	37.96	37.41	37.60	37.30	qfq	3,239,854	121,950,688	-0.19%
2025-09-29	37.39	37.98	36.73	37.67	37.37	qfq	4,367,316	163,307,817	1.26%
2025-09-26	37.50	38.35	37.20	37.20	36.91	qfq	3,946,342	149,141,119	-1.59%
2025-09-25	36.99	37.95	36.88	37.80	37.50	qfq	4,941,495	184,961,965	2.19%
2025-09-24	35.72	37.76	35.55	36.99	36.70	qfq	5,337,945	195,655,381	3.21%
2025-09-23	36.02	36.66	34.70	35.84	35.56	qfq	4,268,538	151,577,985	-0.33%
2025-09-22	36.70	36.88	35.64	35.96	35.68	qfq	3,933,929	141,752,715	-1.48%
2025-09-19	36.28	37.37	36.01	36.50	36.21	qfq	4,654,811	170,699,500	0.55%
2025-09-18	36.18	37.05	35.81	36.30	36.01	qfq	3,994,094	145,992,480	0.03%
2025-09-17	35.19	36.52	34.95	36.29	36.00	qfq	3,807,721	136,643,557	3.39%
2025-09-16	35.61	35.75	34.81	35.10	34.82	qfq	4,210,636	148,330,573	-1.60%
2025-09-15	36.15	36.39	35.54	35.67	35.39	qfq	2,354,706	84,118,420	-1.33%
2025-09-12	36.71	36.71	36.10	36.15	35.86	qfq	2,558,990	92,958,172	-1.31%
2025-09-11	35.68	36.68	35.35	36.63	36.09	qfq	2,852,243	103,129,483	2.52%
2025-09-10	35.96	36.14	35.65	35.73	35.21	qfq	1,956,521	70,202,477	-0.39%
2025-09-09	36.84	36.84	35.68	35.87	35.35	qfq	2,541,172	91,965,796	-2.50%
2025-09-08	35.70	36.88	35.43	36.79	36.25	qfq	3,361,297	121,307,754	3.02%
2025-09-05	35.22	35.78	34.88	35.71	35.19	qfq	3,198,152	113,273,135	1.62%
2025-09-04	36.48	36.86	34.76	35.14	34.63	qfq	4,221,472	151,055,727	-3.62%
2025-09-03	36.70	36.95	36.14	36.46	35.93	qfq	2,743,671	100,155,665	-0.74%
2025-09-02	37.86	38.00	36.10	36.73	36.19	qfq	4,668,492	172,546,674	-2.98%
2025-09-01	38.56	38.90	37.51	37.86	37.31	qfq	5,216,901	198,161,337	-1.30%
2025-08-29	39.00	39.29	37.86	38.36	37.80	qfq	5,772,239	221,763,961	-1.34%
2025-08-28	38.20	39.00	37.42	38.88	38.31	qfq	8,702,059	333,675,195	2.26%
2025-08-27	36.73	41.08	36.61	38.02	37.46	qfq	10,059,868	389,025,749	4.11%
2025-08-26	36.63	37.08	36.32	36.52	35.99	qfq	3,109,692	114,375,803	0.22%
2025-08-25	36.83	37.23	36.10	36.44	35.91	qfq	4,859,905	177,849,997	-0.52%
2025-08-22	36.06	36.75	36.00	36.63	36.09	qfq	4,348,604	158,717,294	1.50%
2025-08-21	35.85	36.43	35.57	36.09	35.56	qfq	3,516,959	126,663,575	0.73%
2025-08-20	35.03	35.86	34.80	35.83	35.31	qfq	2,797,919	98,849,086	1.93%
2025-08-19	35.38	35.58	34.97	35.15	34.64	qfq	2,426,204	85,507,640	-0.65%
2025-08-18	34.91	35.67	34.71	35.38	34.86	qfq	3,482,482	122,877,603	1.61%
2025-08-15	34.04	34.84	34.04	34.82	34.31	qfq	3,047,410	105,411,783	2.02%
2025-08-14	34.81	34.90	34.10	34.13	33.63	qfq	3,329,605	114,643,602	-1.67%
2025-08-13	34.61	34.93	34.58	34.71	34.20	qfq	3,085,983	107,163,117	0.29%
2025-08-12	34.58	34.76	34.37	34.61	34.10	qfq	1,995,398	68,978,018	-0.26%
2025-08-11	34.58	34.87	34.39	34.70	34.19	qfq	2,482,236	86,060,721	0.81%
2025-08-08	34.78	34.78	34.20	34.42	33.92	qfq	1,925,029	66,206,225	-0.81%
2025-08-07	34.90	35.12	34.60	34.70	34.19	qfq	2,006,633	69,826,541	-0.60%
2025-08-06	34.81	34.98	34.55	34.91	34.40	qfq	2,334,477	81,138,984	0.06%
2025-08-05	34.44	34.96	34.35	34.89	34.38	qfq	2,473,060	85,925,363	1.63%
2025-08-04	34.15	34.75	34.15	34.33	33.83	qfq	2,489,677	85,769,252	0.20%
2025-08-01	34.10	34.36	33.75	34.26	33.76	qfq	2,086,267	71,180,478	0.47%
2025-07-31	34.58	35.07	34.01	34.10	33.60	qfq	3,087,754	106,477,060	-2.10%
2025-07-30	34.54	34.99	34.17	34.83	34.32	qfq	3,880,018	134,557,564	0.96%
2025-07-29	34.50	34.65	34.20	34.50	34.00	qfq	3,253,680	111,992,390	-0.14%
2025-07-28	36.10	36.10	34.37	34.55	34.05	qfq	6,023,766	209,442,463	-3.52%
2025-07-25	36.55	36.62	35.65	35.81	35.29	qfq	2,457,001	88,450,890	-1.92%
2025-07-24	36.67	36.88	36.30	36.51	35.98	qfq	1,499,085	54,826,558	-0.33%
2025-07-23	36.87	36.89	36.44	36.63	36.09	qfq	1,459,396	53,473,294	-0.65%
2025-07-22	36.63	36.93	36.31	36.87	36.33	qfq	1,312,660	48,242,581	0.74%
2025-07-21	36.66	37.15	36.06	36.60	36.07	qfq	2,326,324	84,740,761	0.16%
2025-07-18	36.69	36.83	36.00	36.54	36.01	qfq	1,380,868	50,260,861	-0.22%
2025-07-17	36.42	36.68	35.99	36.62	36.09	qfq	1,540,702	56,002,131	0.69%
2025-07-16	35.95	36.45	35.87	36.37	35.84	qfq	1,446,243	52,440,326	0.64%
2025-07-15	36.05	36.49	35.51	36.14	35.61	qfq	1,456,151	52,409,476	0.31%
2025-07-14	35.54	36.47	35.40	36.03	35.50	qfq	1,698,207	61,329,360	1.38%
2025-07-11	35.15	35.74	35.15	35.54	35.02	qfq	1,414,011	50,280,832	0.08%
2025-07-10	35.34	35.53	35.08	35.51	34.99	qfq	979,066	34,604,652	-0.11%
2025-07-09	35.51	35.65	35.12	35.55	35.03	qfq	1,165,473	41,288,419	0.40%
2025-07-08	35.55	35.90	35.23	35.41	34.89	qfq	1,685,581	59,918,004	-1.14%
2025-07-07	35.40	35.87	35.20	35.82	35.30	qfq	958,127	34,079,402	0.79%
2025-07-04	35.81	35.92	35.26	35.54	35.02	qfq	974,637	34,652,266	-0.48%
2025-07-03	36.14	36.33	35.63	35.71	35.19	qfq	1,236,130	44,366,438	-1.27%
2025-07-02	36.50	36.55	35.90	36.17	35.64	qfq	1,125,083	40,677,417	-0.55%
2025-07-01	36.52	36.97	35.97	36.37	35.84	qfq	2,287,432	83,187,635	-1.84%
2025-06-30	34.93	37.12	34.80	37.05	36.51	qfq	3,366,555	121,848,909	6.07%
2025-06-27	34.18	35.10	34.06	34.93	34.42	qfq	1,929,222	67,052,307	2.77%
2025-06-26	34.21	34.48	33.92	33.99	33.49	qfq	1,135,049	38,775,793	-1.08%
2025-06-25	33.87	34.43	33.87	34.36	33.86	qfq	1,270,953	43,451,412	1.03%
2025-06-24	33.33	34.15	33.33	34.01	33.51	qfq	1,238,113	41,854,621	2.04%
2025-06-23	33.01	33.44	32.66	33.33	32.84	qfq	1,374,077	45,562,262	-0.21%
2025-06-20	33.71	33.82	33.03	33.40	32.91	qfq	1,425,626	47,536,820	-0.71%
2025-06-19	33.46	33.82	33.05	33.64	33.15	qfq	1,617,141	54,193,887	0.60%
2025-06-18	33.06	33.68	32.92	33.44	32.95	qfq	1,750,075	58,541,665	1.03%
2025-06-17	33.33	33.41	32.71	33.10	32.62	qfq	1,429,539	47,328,451	0.73%
2025-06-16	32.01	33.22	31.99	32.86	32.38	qfq	2,726,677	89,437,751	1.33%
2025-06-13	32.71	33.13	31.51	32.43	31.96	qfq	4,825,395	155,039,558	-1.37%
2025-06-12	33.10	33.85	32.87	32.88	32.40	qfq	2,119,839	70,420,637	-1.73%
2025-06-11	32.39	33.59	32.39	33.46	32.97	qfq	3,075,717	101,726,276	3.14%
2025-06-10	34.31	34.31	32.20	32.44	31.97	qfq	3,199,780	105,224,445	-5.01%
2025-06-09	34.01	34.27	33.85	34.15	33.65	qfq	1,912,020	65,090,399	0.83%
2025-06-06	33.92	34.25	33.80	33.87	33.38	qfq	1,264,556	42,957,808	-0.65%
2025-06-05	33.51	34.27	33.14	34.09	33.59	qfq	1,918,078	64,926,194	2.59%
2025-06-04	32.92	33.45	32.90	33.23	32.74	qfq	1,117,096	37,113,822	0.94%
2025-06-03	33.57	34.16	32.59	32.92	32.44	qfq	2,810,788	93,717,220	-1.94%
2025-05-30	33.78	33.94	33.40	33.57	33.08	qfq	948,498	31,904,204	-0.77%
2025-05-29	33.69	33.99	33.23	33.83	33.34	qfq	1,400,357	47,221,637	0.53%
2025-05-28	33.63	33.85	33.06	33.65	33.16	qfq	1,720,448	57,570,004	0.36%
2025-05-27	33.64	34.17	33.32	33.53	33.04	qfq	1,746,649	58,842,573	-0.59%
2025-05-26	34.00	34.57	33.55	33.73	33.24	qfq	1,157,113	39,177,881	-1.43%
2025-05-23	34.97	34.97	34.00	34.22	33.72	qfq	1,600,020	54,941,192	-1.55%
2025-05-22	34.82	35.38	34.58	34.76	34.25	qfq	1,441,468	50,430,769	0.17%
2025-05-21	34.92	35.14	34.57	34.70	34.19	qfq	1,011,307	35,182,991	-0.80%
2025-05-20	34.54	35.05	34.35	34.98	34.47	qfq	1,144,598	39,837,806	1.07%
2025-05-19	34.46	34.75	34.25	34.61	34.10	qfq	1,145,339	39,548,238	0.00%
2025-05-16	34.78	35.36	34.50	34.61	34.10	qfq	1,458,122	50,720,220	-1.48%
2025-05-15	35.13	35.39	34.75	35.13	34.62	qfq	1,412,813	49,621,335	0.14%
2025-05-14	35.42	35.49	34.50	35.08	34.57	qfq	2,938,526	102,666,465	-2.01%
2025-05-13	36.23	36.23	35.36	35.80	35.28	qfq	1,651,697	59,204,705	-0.20%
2025-05-12	35.60	36.14	35.54	35.87	35.35	qfq	1,556,038	55,880,978	1.36%
2025-05-09	36.10	36.10	35.39	35.39	34.87	qfq	1,908,977	67,923,173	-1.23%
2025-05-08	35.75	36.45	35.75	35.83	35.31	qfq	1,904,426	68,687,852	-0.47%
2025-05-07	36.60	37.40	35.71	36.00	35.47	qfq	2,500,890	90,746,258	-0.83%
2025-05-06	36.32	36.64	36.00	36.30	35.77	qfq	2,363,384	85,854,882	1.00%
2025-04-30	36.20	36.56	35.81	35.94	35.41	qfq	1,859,919	67,253,767	-0.77%
2025-04-29	36.40	36.40	35.82	36.22	35.69	qfq	1,161,996	41,910,013	0.08%
2025-04-28	36.24	37.15	35.90	36.19	35.66	qfq	2,258,611	82,481,439	-0.44%
2025-04-25	35.38	36.60	35.38	36.35	35.82	qfq	1,645,401	59,516,763	2.83%
2025-04-24	35.48	35.75	35.03	35.35	34.83	qfq	1,182,659	41,849,460	-0.37%
2025-04-23	35.80	36.38	35.47	35.48	34.96	qfq	1,130,738	40,535,590	-0.76%
2025-04-22	35.99	36.30	35.66	35.75	35.23	qfq	1,287,483	46,352,982	-0.28%
2025-04-21	35.12	36.30	34.50	35.85	35.33	qfq	1,389,970	49,559,148	2.84%
2025-04-18	35.21	35.23	34.52	34.86	34.35	qfq	1,079,153	37,590,127	-0.88%
2025-04-17	34.00	35.50	34.00	35.17	34.66	qfq	2,176,620	76,194,054	2.33%
2025-04-16	34.87	35.12	33.89	34.37	33.87	qfq	1,297,432	44,583,296	-2.96%
2025-04-15	35.30	35.64	34.79	35.42	34.39	qfq	1,359,436	47,852,687	-0.08%
2025-04-14	36.21	36.45	35.45	35.45	34.42	qfq	1,975,848	71,094,441	-1.14%
2025-04-11	34.89	36.49	34.60	35.86	34.82	qfq	1,931,797	69,199,369	2.37%
2025-04-10	35.47	36.59	34.88	35.03	34.01	qfq	3,021,106	107,927,445	1.01%
2025-04-09	33.70	35.20	32.79	34.68	33.67	qfq	3,090,708	105,347,741	0.93%
2025-04-08	33.31	34.97	33.31	34.36	33.36	qfq	3,904,330	133,295,973	1.66%
2025-04-07	34.50	36.50	31.30	33.80	32.82	qfq	4,338,193	147,838,436	-10.82%
2025-04-03	38.88	38.88	37.51	37.90	36.80	qfq	2,768,186	105,297,766	-3.02%
2025-04-02	38.45	39.28	38.21	39.08	37.95	qfq	2,677,937	104,260,031	1.85%
2025-04-01	37.71	38.68	37.54	38.37	37.26	qfq	2,562,009	98,064,490	1.72%
2025-03-31	37.20	38.18	36.83	37.72	36.63	qfq	2,777,559	104,835,183	1.40%
2025-03-28	36.69	37.50	36.43	37.20	36.12	qfq	2,037,891	75,427,127	1.53%
2025-03-27	37.19	37.43	36.30	36.64	35.58	qfq	2,501,002	91,919,909	-1.43%
2025-03-26	37.68	37.99	37.17	37.17	36.09	qfq	1,570,188	58,920,499	-1.82%
2025-03-25	37.35	38.33	37.15	37.86	36.76	qfq	1,858,646	70,353,466	1.42%
2025-03-24	36.81	37.68	36.69	37.33	36.25	qfq	2,310,550	85,976,216	0.92%
2025-03-21	37.50	37.85	36.68	36.99	35.92	qfq	2,265,806	84,475,182	-1.73%
2025-03-20	37.48	38.08	37.30	37.64	36.55	qfq	1,832,599	69,158,067	0.43%
2025-03-19	37.95	38.08	37.18	37.48	36.39	qfq	2,444,497	91,693,549	-1.68%
2025-03-18	38.00	38.35	37.66	38.12	37.01	qfq	2,013,761	76,647,258	0.82%
2025-03-17	38.05	38.37	37.51	37.81	36.71	qfq	2,320,998	88,249,835	-0.74%
2025-03-14	37.91	38.49	37.51	38.09	36.98	qfq	2,949,522	112,324,502	0.47%
2025-03-13	39.00	39.14	37.59	37.91	36.81	qfq	3,441,015	130,978,835	-3.09%
2025-03-12	39.15	39.51	38.66	39.12	37.99	qfq	2,268,059	88,498,898	1.06%
2025-03-11	38.75	39.34	38.45	38.71	37.59	qfq	2,780,834	107,778,341	-1.40%
2025-03-10	40.40	40.40	39.00	39.26	38.12	qfq	3,403,934	134,360,013	-2.82%
2025-03-07	39.60	40.88	39.05	40.40	39.23	qfq	4,348,650	174,484,250	1.74%
2025-03-06	39.68	40.38	39.12	39.71	38.56	qfq	5,617,410	222,790,379	1.25%
2025-03-05	39.73	40.35	38.92	39.22	38.08	qfq	3,503,614	138,539,029	-0.46%
2025-03-04	39.30	39.63	38.20	39.40	38.26	qfq	5,154,302	200,770,451	0.20%
2025-03-03	37.50	40.68	37.50	39.32	38.18	qfq	6,867,755	271,837,991	4.99%
2025-02-28	37.73	38.24	37.30	37.45	36.36	qfq	4,223,790	158,961,361	0.24%
2025-02-27	37.89	38.26	36.66	37.36	36.28	qfq	2,875,891	107,578,434	-1.27%
2025-02-26	37.50	38.00	37.00	37.84	36.74	qfq	2,455,963	92,535,044	1.45%
2025-02-25	37.28	37.87	36.64	37.30	36.22	qfq	2,666,393	99,073,941	-1.06%
2025-02-24	38.81	38.81	37.61	37.70	36.61	qfq	3,060,329	116,474,267	-1.46%
2025-02-21	37.16	38.61	37.01	38.26	37.15	qfq	3,477,409	132,719,575	2.82%
2025-02-20	36.87	37.23	36.32	37.21	36.13	qfq	2,007,517	73,848,075	0.98%
2025-02-19	36.38	37.14	36.35	36.85	35.78	qfq	1,993,426	73,301,626	1.15%
2025-02-18	36.75	37.27	36.21	36.43	35.37	qfq	1,943,964	71,433,558	-0.87%
2025-02-17	37.80	38.00	36.58	36.75	35.68	qfq	2,364,906	87,871,922	-1.82%
2025-02-14	36.65	38.10	36.61	37.43	36.34	qfq	2,628,061	98,224,919	1.66%
2025-02-13	37.78	37.85	36.74	36.82	35.75	qfq	2,247,117	83,601,353	-2.02%
2025-02-12	37.20	38.02	37.07	37.58	36.49	qfq	2,815,657	106,107,772	1.02%
2025-02-11	36.64	37.39	35.81	37.20	36.12	qfq	3,135,189	115,063,771	1.97%
2025-02-10	36.66	37.30	36.19	36.48	35.42	qfq	2,826,102	103,874,109	-0.44%
2025-02-07	36.59	37.49	36.17	36.64	35.58	qfq	3,201,596	117,767,091	0.14%
2025-02-06	35.71	36.78	35.71	36.59	35.53	qfq	2,046,535	74,553,859	2.18%
2025-02-05	36.36	36.76	35.60	35.81	34.77	qfq	1,947,683	70,454,238	0.14%
2025-01-27	36.50	36.72	35.76	35.76	34.72	qfq	1,673,462	60,470,894	-0.69%
2025-01-24	35.70	36.27	35.50	36.01	34.97	qfq	1,868,106	67,299,955	0.84%
2025-01-23	36.60	36.84	35.54	35.71	34.67	qfq	1,901,654	68,804,733	-1.30%
2025-01-22	36.00	36.63	35.53	36.18	35.13	qfq	1,887,443	68,205,343	1.12%
2025-01-21	35.51	35.97	35.20	35.78	34.74	qfq	1,851,278	66,015,263	0.82%
2025-01-20	35.50	36.29	35.10	35.49	34.46	qfq	2,328,326	83,211,945	1.26%
2025-01-17	34.82	35.50	34.29	35.05	34.03	qfq	2,388,109	83,355,403	0.66%
2025-01-16	34.01	35.25	33.71	34.82	33.81	qfq	3,216,569	111,635,454	3.23%
2025-01-15	33.73	34.09	33.00	33.73	32.75	qfq	3,123,373	104,841,759	-0.21%
2025-01-14	32.37	33.83	31.63	33.80	32.82	qfq	3,544,302	116,541,586	4.55%
2025-01-13	33.01	33.47	31.60	32.33	31.39	qfq	3,454,345	111,964,785	-2.44%
2025-01-10	33.93	34.54	33.02	33.14	32.18	qfq	1,481,070	50,068,633	-2.07%
2025-01-09	33.95	34.87	33.84	33.84	32.86	qfq	1,821,760	62,422,120	-0.47%
2025-01-08	35.10	35.14	33.22	34.00	33.01	qfq	3,162,797	108,083,604	-3.71%
2025-01-07	35.88	36.48	34.91	35.31	34.29	qfq	2,175,502	77,472,485	-1.37%
2025-01-06	35.54	36.49	35.43	35.80	34.76	qfq	1,846,627	66,148,996	0.51%
2025-01-03	35.22	36.04	34.92	35.62	34.59	qfq	2,326,809	82,734,956	1.66%
2025-01-02	36.10	36.48	34.71	35.04	34.02	qfq	2,707,922	95,565,497	-3.20%
2024-12-31	37.90	38.17	36.19	36.20	35.15	qfq	2,279,546	84,333,043	-4.89%
2024-12-30	39.14	39.58	37.78	38.06	36.96	qfq	2,713,184	104,797,201	-2.41%
2024-12-27	38.52	39.44	37.96	39.00	37.87	qfq	3,288,008	127,834,498	1.56%
2024-12-26	36.90	39.05	36.68	38.40	37.29	qfq	3,214,878	122,558,566	4.35%
2024-12-25	37.16	37.35	36.56	36.80	35.73	qfq	1,666,482	61,511,328	-0.97%
2024-12-24	36.87	37.54	36.80	37.16	36.08	qfq	1,625,692	60,363,850	0.90%
2024-12-23	37.44	37.87	36.83	36.83	35.76	qfq	1,993,234	74,276,553	-1.31%
2024-12-20	36.91	38.08	36.66	37.32	36.24	qfq	2,470,163	92,590,119	1.11%
2024-12-19	36.19	37.19	35.85	36.91	35.84	qfq	1,954,593	71,407,332	1.76%
2024-12-18	36.65	36.72	35.71	36.27	35.22	qfq	1,914,820	69,286,797	-0.36%
2024-12-17	35.95	36.95	35.86	36.40	35.34	qfq	2,622,970	95,392,018	1.08%
2024-12-16	35.00	36.20	34.31	36.01	34.97	qfq	3,089,440	110,315,580	0.67%
2024-12-13	36.40	36.45	35.40	35.77	34.73	qfq	2,816,460	100,862,895	-2.40%
2024-12-12	37.00	37.01	36.05	36.65	35.59	qfq	2,299,444	83,901,491	-0.87%
2024-12-11	36.88	37.19	36.20	36.97	35.90	qfq	2,091,868	76,965,483	1.20%
2024-12-10	36.30	37.39	36.25	36.53	35.47	qfq	3,423,868	126,051,661	1.95%
2024-12-09	36.42	36.42	35.53	35.83	34.79	qfq	1,781,747	63,983,213	-1.62%
2024-12-06	35.74	36.48	35.26	36.42	35.36	qfq	2,423,108	87,210,936	2.05%
2024-12-05	35.51	36.00	35.47	35.69	34.65	qfq	1,235,255	44,062,978	-0.17%
2024-12-04	35.94	36.34	35.40	35.75	34.71	qfq	2,116,476	75,581,146	-1.41%
2024-12-03	36.59	36.79	35.83	36.26	35.21	qfq	1,977,147	71,439,022	-1.15%
2024-12-02	36.36	37.07	35.63	36.68	35.62	qfq	3,116,108	113,125,627	0.77%
2024-11-29	35.87	36.96	35.67	36.40	35.34	qfq	2,085,898	76,184,382	1.51%
2024-11-28	36.84	36.95	35.80	35.86	34.82	qfq	1,905,902	68,912,372	-2.61%
2024-11-27	35.98	36.85	35.46	36.82	35.75	qfq	1,949,929	70,686,566	2.28%
2024-11-26	36.01	36.74	35.68	36.00	34.96	qfq	1,250,220	45,175,188	-0.03%
2024-11-25	36.30	36.83	35.44	36.01	34.97	qfq	1,390,293	50,006,950	-0.30%
2024-11-22	37.84	38.12	36.11	36.12	35.07	qfq	1,846,425	68,555,304	-4.55%
2024-11-21	38.56	38.70	37.71	37.84	36.74	qfq	1,675,344	63,851,107	-2.32%
2024-11-20	38.46	38.80	37.54	38.74	37.62	qfq	2,263,558	86,399,713	0.52%
2024-11-19	37.52	38.61	37.46	38.54	37.42	qfq	1,977,005	75,165,611	2.55%
2024-11-18	38.17	38.78	37.22	37.58	36.49	qfq	2,560,957	97,437,947	-1.60%
2024-11-15	39.28	39.85	38.17	38.19	37.08	qfq	2,007,969	78,177,010	-2.95%
2024-11-14	41.02	41.28	39.10	39.35	38.21	qfq	2,079,836	83,713,743	-3.55%
2024-11-13	40.66	41.00	39.71	40.80	39.62	qfq	1,857,425	75,152,826	0.37%
2024-11-12	42.67	42.68	40.32	40.65	39.47	qfq	3,607,890	148,690,279	-3.88%
2024-11-11	41.33	42.68	40.70	42.29	41.06	qfq	3,314,938	138,931,100	3.63%
2024-11-08	41.86	42.72	40.20	40.81	39.63	qfq	3,055,408	127,431,226	-1.31%
2024-11-07	40.29	41.46	39.97	41.35	40.15	qfq	2,138,111	86,927,454	2.22%
2024-11-06	41.00	41.49	40.02	40.45	39.28	qfq	2,480,960	101,059,031	-1.34%
2024-11-05	39.04	41.20	38.80	41.00	39.81	qfq	3,108,020	125,159,455	4.19%
2024-11-04	38.45	39.88	38.45	39.35	38.21	qfq	1,614,651	63,363,817	2.42%
2024-11-01	39.55	39.59	38.40	38.42	37.31	qfq	2,462,098	95,526,264	-2.98%
2024-10-31	39.99	40.16	39.18	39.60	38.45	qfq	2,324,385	92,065,612	-1.44%
2024-10-30	40.48	40.98	39.39	40.18	39.01	qfq	2,375,740	95,288,810	-0.74%
2024-10-29	41.92	42.98	40.47	40.48	39.31	qfq	3,450,756	143,752,335	-3.46%
2024-10-28	42.34	42.38	41.21	41.93	40.71	qfq	2,345,905	97,744,961	-0.71%
2024-10-25	41.15	42.48	40.95	42.23	41.00	qfq	3,029,783	126,913,910	3.05%
2024-10-24	41.90	42.17	40.66	40.98	39.79	qfq	2,711,296	111,334,580	-2.84%
2024-10-23	42.48	43.22	41.61	42.18	40.96	qfq	3,202,325	135,862,033	-0.02%
2024-10-22	43.00	43.29	41.80	42.19	40.97	qfq	2,629,393	111,234,457	-1.26%
2024-10-21	44.34	44.78	42.12	42.73	41.49	qfq	3,664,567	158,407,815	-1.59%
2024-10-18	40.03	45.88	40.03	43.42	42.16	qfq	4,054,478	173,339,214	8.77%
2024-10-17	40.98	41.14	39.90	39.92	38.76	qfq	1,843,028	74,574,461	-1.19%
2024-10-16	40.20	41.24	39.30	40.40	39.23	qfq	2,119,372	85,227,575	-0.86%
2024-10-15	43.15	43.15	40.60	40.75	39.57	qfq	3,021,726	126,265,008	-5.98%
2024-10-14	40.69	43.50	40.12	43.34	42.08	qfq	3,505,462	147,009,209	6.78%
2024-10-11	43.43	43.65	39.66	40.59	39.41	qfq	2,839,802	117,503,563	-6.50%
2024-10-10	47.20	47.98	43.31	43.41	42.15	qfq	3,307,166	149,780,895	-5.75%
2024-10-09	48.01	50.00	45.44	46.06	44.72	qfq	3,905,751	187,487,217	-8.43%
2024-10-08	52.90	52.90	47.03	50.30	48.84	qfq	6,466,712	317,934,304	13.80%
2024-09-30	39.30	44.27	38.01	44.20	42.92	qfq	5,145,699	210,684,283	16.93%
2024-09-27	36.80	37.80	36.00	37.80	36.70	qfq	954,582	35,359,873	4.77%
2024-09-26	34.78	36.20	34.12	36.08	35.03	qfq	1,876,729	65,688,544	2.85%
2024-09-25	35.87	36.78	34.97	35.08	34.06	qfq	1,185,077	42,066,751	-0.76%
2024-09-24	34.13	35.77	33.55	35.35	34.32	qfq	1,672,497	58,102,787	4.87%
2024-09-23	34.05	34.90	33.62	33.71	32.73	qfq	747,489	25,481,434	-0.85%
2024-09-20	34.45	34.83	33.60	34.00	33.01	qfq	966,864	32,846,503	-1.33%
2024-09-19	35.07	35.61	34.24	34.46	33.46	qfq	947,687	32,993,077	-1.37%
2024-09-18	34.31	35.37	34.05	34.94	33.93	qfq	661,671	22,957,513	1.84%
2024-09-13	34.60	35.03	34.13	34.31	33.31	qfq	806,360	27,959,232	-0.69%
2024-09-12	34.57	34.88	34.06	34.55	33.55	qfq	779,381	26,908,603	0.67%
2024-09-11	33.85	34.52	33.80	34.32	33.32	qfq	893,002	30,569,239	0.35%
2024-09-10	33.54	34.40	32.80	34.20	33.21	qfq	1,215,758	40,835,475	1.33%
2024-09-09	34.10	34.32	33.50	33.75	32.77	qfq	645,649	21,866,062	-0.71%
2024-09-06	35.02	35.13	33.85	33.99	33.00	qfq	607,018	20,783,299	-2.52%
2024-09-05	35.01	35.35	34.41	34.87	33.86	qfq	614,092	21,451,109	-0.40%
2024-09-04	34.70	35.42	33.89	35.01	33.99	qfq	761,568	26,619,684	1.07%
2024-09-03	34.27	35.45	34.03	34.64	33.64	qfq	1,071,752	37,167,751	1.11%
2024-09-02	35.22	35.29	34.19	34.26	33.27	qfq	896,340	31,063,335	-2.78%
2024-08-30	34.69	35.93	34.36	35.24	34.22	qfq	1,314,134	46,657,445	1.59%
2024-08-29	33.85	35.43	33.39	34.69	33.68	qfq	1,425,800	49,453,981	2.12%
2024-08-28	34.28	34.63	33.80	33.97	32.98	qfq	918,506	31,407,362	-0.61%
2024-08-27	34.50	34.76	34.01	34.18	33.19	qfq	1,650,997	56,751,730	-1.10%
2024-08-26	35.98	36.31	34.40	34.56	33.56	qfq	1,537,632	53,947,836	-3.38%
2024-08-23	35.88	36.25	35.41	35.77	34.73	qfq	1,118,907	40,153,156	0.73%
2024-08-22	36.00	36.17	35.24	35.51	34.48	qfq	1,336,311	47,729,125	-1.14%
2024-08-21	37.05	37.16	35.75	35.92	34.88	qfq	1,415,781	51,375,750	-3.36%
2024-08-20	37.33	37.52	36.30	37.17	36.09	qfq	1,540,780	56,778,207	-0.93%
2024-08-19	37.61	38.47	36.89	37.52	36.43	qfq	1,578,022	59,154,787	-0.98%
2024-08-16	38.16	38.56	37.81	37.89	36.79	qfq	838,653	31,946,692	-0.71%
2024-08-15	37.85	39.17	37.21	38.16	37.05	qfq	1,216,663	46,739,289	0.82%
2024-08-14	38.70	38.91	37.44	37.85	36.75	qfq	1,567,874	59,467,588	-2.20%
2024-08-13	38.53	39.06	38.20	38.70	37.58	qfq	705,799	27,200,437	0.05%
2024-08-12	38.01	39.35	37.60	38.68	37.56	qfq	961,999	37,316,000	1.79%
2024-08-09	37.74	39.10	37.62	38.00	36.90	qfq	924,603	35,388,651	0.74%
2024-08-08	37.90	38.27	37.08	37.72	36.63	qfq	561,471	21,168,581	-0.92%
2024-08-07	37.22	38.49	36.96	38.07	36.97	qfq	1,113,896	42,219,962	2.45%
2024-08-06	38.40	38.73	36.70	37.16	36.08	qfq	1,430,441	53,567,005	-2.13%
2024-08-05	38.55	39.90	37.86	37.97	36.87	qfq	1,480,815	56,945,763	-3.01%
2024-08-02	38.55	39.65	38.41	39.15	38.01	qfq	1,488,165	58,107,235	-0.13%
2024-08-01	39.50	39.81	37.77	39.20	38.06	qfq	1,900,250	73,381,319	-0.81%
2024-07-31	35.97	39.85	35.58	39.52	38.37	qfq	2,370,254	89,160,662	11.14%
2024-07-30	35.42	35.92	34.68	35.56	34.53	qfq	819,786	29,035,100	0.40%
2024-07-29	34.75	35.74	34.49	35.42	34.39	qfq	991,043	35,053,163	2.67%
2024-07-26	33.96	34.55	33.75	34.50	33.50	qfq	510,479	17,449,539	1.59%
2024-07-25	33.88	34.37	33.33	33.96	32.97	qfq	692,905	23,460,714	-0.76%
2024-07-24	34.50	35.25	34.00	34.22	33.23	qfq	771,497	26,652,231	-1.24%
2024-07-23	35.81	35.83	34.65	34.65	33.64	qfq	690,951	24,260,673	-3.40%
2024-07-22	35.73	36.27	35.15	35.87	34.83	qfq	894,683	31,937,376	0.67%
2024-07-19	35.24	35.97	34.61	35.63	34.60	qfq	1,002,517	35,492,280	0.91%
2024-07-18	34.60	35.80	33.99	35.31	34.29	qfq	1,297,526	45,387,552	2.05%
2024-07-17	35.70	35.86	34.41	34.60	33.60	qfq	1,309,722	45,705,382	-3.22%
2024-07-16	35.85	36.54	35.40	35.75	34.71	qfq	835,108	29,888,259	-0.80%
2024-07-15	35.78	36.45	35.46	36.04	34.99	qfq	701,558	25,329,770	-0.06%
2024-07-12	35.60	36.38	35.15	36.06	35.01	qfq	1,101,539	39,419,199	1.09%
2024-07-11	36.40	36.66	35.19	35.67	34.64	qfq	1,181,415	42,132,431	-1.44%
2024-07-10	35.91	36.40	35.16	36.19	35.14	qfq	1,304,854	46,954,751	0.98%
2024-07-09	34.83	36.15	34.10	35.84	34.80	qfq	1,349,229	47,879,557	3.49%
2024-07-08	34.68	35.90	34.31	34.63	33.63	qfq	1,248,362	43,685,812	-3.81%
2024-07-05	34.93	36.33	34.45	36.00	34.96	qfq	1,913,757	67,928,320	3.06%
2024-07-04	35.42	35.93	34.70	34.93	33.92	qfq	1,069,970	37,864,962	-0.43%
2024-07-03	34.60	35.53	34.60	35.08	34.06	qfq	1,262,592	44,309,328	0.09%
2024-07-02	36.58	36.74	34.90	35.05	34.03	qfq	2,125,321	75,498,283	-4.23%
2024-07-01	38.09	38.10	34.23	36.60	35.54	qfq	5,025,125	179,161,105	-4.06%
2024-06-28	36.97	38.96	36.79	38.15	37.04	qfq	1,873,001	71,761,219	3.11%
2024-06-27	37.29	37.78	36.39	37.00	35.93	qfq	1,287,666	47,644,947	-1.23%
2024-06-26	36.79	37.72	36.25	37.46	36.37	qfq	1,710,285	62,809,867	1.82%
2024-06-25	37.42	38.00	36.25	36.79	35.72	qfq	1,681,063	62,169,714	-1.92%
2024-06-24	37.89	38.49	37.51	37.51	36.42	qfq	1,329,472	50,446,111	-1.91%
2024-06-21	37.62	38.58	37.10	38.24	37.13	qfq	1,222,275	46,245,584	0.90%
2024-06-20	38.00	38.65	37.66	37.90	36.80	qfq	1,388,054	52,895,769	-0.81%
2024-06-19	39.50	40.08	38.11	38.21	37.10	qfq	1,681,448	64,979,102	-4.04%
2024-06-18	39.73	40.32	39.26	39.82	38.66	qfq	1,740,255	69,016,149	0.38%
2024-06-17	38.05	40.03	37.59	39.67	38.52	qfq	2,517,352	99,210,305	4.42%
2024-06-14	37.65	38.38	37.18	37.99	36.89	qfq	2,198,106	83,544,785	1.06%
2024-06-13	36.78	38.00	36.70	37.59	36.50	qfq	1,653,224	62,144,441	1.81%
2024-06-12	37.13	37.29	36.65	36.92	35.85	qfq	963,847	35,646,303	-0.08%
2024-06-11	36.59	37.16	35.67	36.95	35.88	qfq	1,449,818	52,986,904	1.48%
2024-06-07	37.32	37.45	35.68	36.41	35.35	qfq	2,074,110	75,258,621	-2.10%
2024-06-06	38.00	38.00	36.88	37.19	36.11	qfq	1,585,671	59,385,593	-0.69%
2024-06-05	38.59	38.93	37.28	37.45	36.36	qfq	1,907,795	72,501,326	-3.48%
2024-06-04	38.36	38.96	37.41	38.80	37.67	qfq	2,262,634	86,419,563	2.16%
2024-06-03	36.29	38.90	36.25	37.98	36.88	qfq	3,218,453	121,794,009	4.54%
2024-05-31	38.56	39.19	36.20	36.33	35.28	qfq	3,311,377	123,400,214	-6.56%
2024-05-30	38.00	38.93	38.00	38.88	37.75	qfq	1,526,974	58,825,741	1.41%
2024-05-29	38.56	39.10	37.55	38.34	37.23	qfq	1,894,147	72,605,903	0.37%
2024-05-28	38.15	39.26	37.83	38.20	37.09	qfq	2,127,998	81,619,932	-1.32%
2024-05-27	35.50	38.72	35.13	38.71	37.59	qfq	3,784,764	141,758,416	8.52%
2024-05-24	35.67	36.69	35.45	35.67	34.64	qfq	2,138,960	76,824,028	-0.20%
2024-05-23	37.06	37.48	35.59	35.74	34.70	qfq	2,471,479	89,467,144	-4.16%
2024-05-22	37.38	37.88	36.80	37.29	36.21	qfq	2,311,476	85,811,429	-0.82%
2024-05-21	37.78	38.17	36.88	37.60	36.51	qfq	2,823,310	106,149,779	-0.13%
2024-05-20	35.03	37.78	34.90	37.65	36.56	qfq	3,498,805	128,858,628	7.39%
2024-05-17	34.04	35.24	33.07	35.06	34.04	qfq	2,628,717	90,471,069	3.03%
2024-05-16	35.09	35.11	34.03	34.03	33.04	qfq	1,396,055	48,231,667	-2.04%
2024-05-15	35.89	36.19	34.45	34.74	33.73	qfq	2,328,590	81,877,677	-4.03%
2024-05-14	35.36	36.46	35.20	36.20	35.15	qfq	3,213,713	115,712,049	2.23%
2024-05-13	34.00	35.96	34.00	35.41	34.38	qfq	3,034,183	106,763,399	3.15%
2024-05-10	34.57	34.65	34.00	34.33	33.33	qfq	1,490,703	51,127,155	-0.92%
2024-05-09	33.50	34.79	33.29	34.65	33.64	qfq	2,536,715	86,853,690	2.36%
2024-05-08	34.01	34.08	33.47	33.85	32.46	qfq	1,800,792	60,772,576	-1.02%
2024-05-07	35.09	35.15	34.01	34.20	32.79	qfq	2,384,359	81,991,378	-2.06%
2024-05-06	35.50	35.55	34.46	34.92	33.48	qfq	2,310,239	80,619,180	0.37%
2024-04-30	35.00	35.36	34.50	34.79	33.36	qfq	1,728,093	60,374,082	-0.60%
2024-04-29	36.27	36.49	34.80	35.00	33.56	qfq	3,007,074	106,492,600	-2.04%
2024-04-26	35.68	36.07	34.05	35.73	34.26	qfq	3,493,360	124,214,747	-0.31%
2024-04-25	36.24	36.57	35.53	35.84	34.37	qfq	1,506,366	54,272,706	-1.65%
2024-04-24	35.74	36.73	35.42	36.44	34.94	qfq	2,125,563	76,790,030	2.07%
2024-04-23	36.42	37.60	35.15	35.70	34.23	qfq	2,251,171	80,952,231	-2.91%
2024-04-22	35.50	37.34	34.58	36.77	35.26	qfq	3,115,123	113,417,966	4.08%
2024-04-19	36.38	36.45	34.97	35.33	33.88	qfq	1,904,858	67,468,803	-2.97%
2024-04-18	36.21	36.98	35.72	36.41	34.91	qfq	2,460,660	89,867,694	0.61%
2024-04-17	36.62	36.91	35.09	36.19	34.70	qfq	3,456,512	123,340,288	0.81%
2024-04-16	36.30	37.12	35.20	35.90	34.42	qfq	3,522,554	127,271,929	-1.16%
2024-04-15	36.50	37.08	35.63	36.32	34.83	qfq	3,084,415	112,188,896	0.28%
2024-04-12	35.30	36.83	35.05	36.22	34.73	qfq	2,841,436	102,407,244	2.61%
2024-04-11	34.16	36.28	33.54	35.30	33.85	qfq	3,689,848	130,472,710	3.64%
2024-04-10	34.79	34.81	33.82	34.06	32.66	qfq	1,940,151	66,416,577	-1.65%
2024-04-09	33.75	34.66	33.31	34.63	33.21	qfq	2,639,889	90,567,843	3.10%
2024-04-08	33.85	34.30	33.22	33.59	32.21	qfq	2,140,995	72,196,738	-0.47%
2024-04-03	34.20	34.29	33.24	33.75	32.36	qfq	2,220,449	75,029,663	-0.79%
2024-04-02	34.85	35.05	33.71	34.02	32.62	qfq	2,510,104	85,961,029	-2.19%
2024-04-01	34.80	35.30	34.30	34.78	33.35	qfq	2,654,114	92,402,258	0.52%
2024-03-29	34.68	34.78	33.58	34.60	33.18	qfq	2,140,969	73,388,877	-0.29%
2024-03-28	34.23	35.20	34.02	34.70	33.27	qfq	2,399,054	83,242,638	1.05%
2024-03-27	34.60	34.98	33.65	34.34	32.93	qfq	2,767,668	94,855,903	-0.78%
2024-03-26	34.77	35.38	34.39	34.61	33.19	qfq	2,155,276	75,177,399	0.00%
2024-03-25	34.99	35.70	34.60	34.61	33.19	qfq	2,303,474	80,982,727	-1.09%
2024-03-22	35.22	35.60	34.50	34.99	33.55	qfq	3,549,256	124,315,366	-0.65%
2024-03-21	36.27	36.59	35.10	35.22	33.77	qfq	3,237,182	115,564,517	-3.48%
2024-03-20	36.64	37.25	36.26	36.49	34.99	qfq	1,870,485	68,362,385	-1.06%
2024-03-19	37.60	37.60	36.67	36.88	35.36	qfq	3,491,424	129,286,799	-1.91%
2024-03-18	37.06	37.84	36.01	37.60	36.05	qfq	2,912,430	108,051,751	2.54%
2024-03-15	35.26	36.67	35.13	36.67	35.16	qfq	3,889,673	139,666,908	4.00%
2024-03-14	35.55	35.70	34.75	35.26	33.81	qfq	3,977,447	140,088,152	-0.56%
2024-03-13	35.80	35.93	35.10	35.46	34.00	qfq	3,350,062	118,767,918	-0.53%
2024-03-12	36.60	36.60	35.25	35.65	34.18	qfq	3,298,256	117,563,077	-1.87%
2024-03-11	34.63	36.68	34.35	36.33	34.84	qfq	4,801,838	171,564,809	4.10%
2024-03-08	33.39	34.99	33.33	34.90	33.46	qfq	3,297,617	112,995,750	4.80%
2024-03-07	34.65	34.95	33.24	33.30	31.93	qfq	3,162,368	107,494,345	-3.90%
2024-03-06	33.60	35.26	33.12	34.65	33.22	qfq	4,227,373	145,928,830	3.13%
2024-03-05	34.15	34.36	33.07	33.60	32.22	qfq	5,130,246	172,353,577	-2.72%
2024-03-04	33.00	36.86	32.71	34.54	33.12	qfq	8,118,940	281,389,358	5.02%
2024-03-01	33.01	33.27	32.14	32.89	31.54	qfq	5,010,695	163,820,991	-1.76%
2024-02-29	29.85	33.58	29.85	33.48	32.10	qfq	7,452,241	240,514,988	13.65%
2024-02-28	31.39	31.49	29.38	29.46	28.25	qfq	3,674,869	111,742,863	-6.15%
2024-02-27	30.32	31.46	30.02	31.39	30.10	qfq	2,709,877	83,180,947	3.09%
2024-02-26	29.81	30.79	29.36	30.45	29.20	qfq	3,888,049	117,615,953	2.42%
2024-02-23	30.25	30.25	29.15	29.73	28.51	qfq	2,269,339	67,052,309	-1.16%
2024-02-22	29.30	30.27	29.01	30.08	28.84	qfq	2,360,054	70,163,992	2.63%
2024-02-21	29.05	30.09	29.01	29.31	28.10	qfq	2,677,795	79,071,487	-0.58%
2024-02-20	29.66	29.93	29.03	29.48	28.27	qfq	2,861,185	84,173,426	-1.04%
2024-02-19	29.39	30.94	29.33	29.79	28.56	qfq	4,516,857	135,184,234	0.27%
2024-02-08	28.96	34.46	28.70	29.71	28.49	qfq	6,424,334	202,504,712	2.63%
2024-02-07	26.47	29.90	26.47	28.95	27.76	qfq	3,864,649	111,062,418	7.90%
2024-02-06	24.01	27.49	23.78	26.83	25.73	qfq	2,364,228	61,256,019	8.80%
2024-02-05	24.92	25.57	23.01	24.66	23.65	qfq	2,911,612	70,459,873	-0.80%
2024-02-02	26.19	26.43	24.61	24.86	23.84	qfq	2,559,677	65,465,015	-5.83%
2024-02-01	24.04	27.26	24.04	26.40	25.31	qfq	2,709,770	70,298,438	8.24%
2024-01-31	25.22	25.24	24.15	24.39	23.39	qfq	1,896,132	46,898,336	-2.21%
2024-01-30	25.00	25.80	24.86	24.94	23.91	qfq	1,127,496	28,501,455	-3.45%
2024-01-29	26.90	27.32	25.61	25.83	24.77	qfq	1,724,976	45,205,644	-4.33%
2024-01-26	27.75	27.94	26.94	27.00	25.89	qfq	1,661,145	45,697,654	-2.98%
2024-01-25	27.34	27.93	26.67	27.83	26.69	qfq	2,513,139	68,936,701	3.30%
2024-01-24	27.29	27.29	25.88	26.94	25.83	qfq	2,039,592	54,404,721	-0.99%
2024-01-23	26.92	27.59	26.41	27.21	26.09	qfq	2,180,087	58,861,284	0.41%
2024-01-22	28.20	28.95	26.92	27.10	25.99	qfq	2,135,247	59,394,536	-4.85%
2024-01-19	30.41	30.50	28.39	28.48	27.31	qfq	4,058,208	117,765,347	-6.59%
2024-01-18	30.45	30.99	29.48	30.49	29.24	qfq	2,263,418	67,879,830	-0.03%
2024-01-17	29.23	31.13	29.06	30.50	29.25	qfq	2,825,037	86,417,853	3.64%
2024-01-16	28.00	29.50	27.94	29.43	28.22	qfq	2,297,786	66,183,124	4.66%
2024-01-15	28.43	28.70	27.90	28.12	26.96	qfq	1,071,280	30,112,822	-0.92%
2024-01-12	27.80	28.82	27.53	28.38	27.21	qfq	1,402,355	39,471,779	1.90%
2024-01-11	27.53	28.07	27.19	27.85	26.70	qfq	981,962	27,120,360	1.87%
2024-01-10	27.00	28.16	26.46	27.34	26.22	qfq	1,547,430	42,405,782	0.18%
2024-01-09	27.50	27.65	26.81	27.29	26.17	qfq	1,004,346	27,396,835	-0.18%
2024-01-08	28.56	28.57	26.89	27.34	26.22	qfq	1,788,956	49,152,503	-4.41%
2024-01-05	28.95	29.14	28.39	28.60	27.42	qfq	988,346	28,417,444	-1.21%
2024-01-04	29.03	29.29	28.81	28.95	27.76	qfq	898,342	26,035,726	-0.28%
2024-01-03	29.29	29.29	28.77	29.03	27.84	qfq	1,033,057	30,015,508	-1.16%
2024-01-02	28.93	29.87	28.77	29.37	28.16	qfq	2,259,008	66,331,253	1.56%
2023-12-29	28.43	29.00	28.00	28.92	27.73	qfq	1,663,051	47,607,248	2.44%
2023-12-28	27.27	28.43	27.05	28.23	27.07	qfq	1,360,391	38,100,851	3.82%
2023-12-27	26.79	27.60	26.60	27.19	26.07	qfq	1,316,320	35,826,915	0.67%
2023-12-26	27.39	27.80	26.70	27.01	25.90	qfq	865,483	23,382,219	-1.85%
2023-12-25	27.26	28.00	27.05	27.52	26.39	qfq	987,271	27,010,992	-0.22%
2023-12-22	27.85	27.86	27.22	27.58	26.45	qfq	1,076,524	29,588,855	-1.15%
2023-12-21	27.67	28.14	27.28	27.90	26.75	qfq	945,196	26,178,099	0.43%
2023-12-20	28.18	28.30	27.72	27.78	26.64	qfq	675,630	18,921,852	-0.82%
2023-12-19	27.85	28.50	27.69	28.01	26.86	qfq	931,645	26,085,436	0.07%
2023-12-18	28.24	28.48	27.87	27.99	26.84	qfq	1,051,641	29,590,475	-1.34%
2023-12-15	29.61	29.76	28.21	28.37	27.20	qfq	1,061,264	30,466,537	-2.48%
2023-12-14	28.93	29.37	28.89	29.09	27.89	qfq	994,744	29,000,259	0.59%
2023-12-13	28.99	29.23	28.40	28.92	27.73	qfq	911,270	26,367,426	-0.24%
2023-12-12	28.73	29.05	28.13	28.99	27.80	qfq	1,508,158	43,384,498	0.76%
2023-12-11	27.71	28.78	27.05	28.77	27.59	qfq	2,712,487	75,866,373	5.50%
2023-12-08	27.53	27.89	26.89	27.27	26.15	qfq	2,124,612	58,138,878	-0.84%
2023-12-07	29.20	29.20	27.29	27.50	26.37	qfq	2,287,803	63,961,067	-5.34%
2023-12-06	29.47	29.49	28.83	29.05	27.85	qfq	812,573	23,684,104	-0.48%
2023-12-05	29.40	29.60	29.02	29.19	27.99	qfq	923,922	27,066,710	-0.95%
2023-12-04	29.29	29.88	28.95	29.47	28.26	qfq	1,163,702	34,256,628	0.75%
2023-12-01	29.04	29.33	28.61	29.25	28.05	qfq	860,075	24,872,842	1.07%
2023-11-30	29.62	29.88	28.80	28.94	27.75	qfq	827,707	24,047,605	-2.13%
2023-11-29	28.80	29.79	28.57	29.57	28.35	qfq	1,246,794	36,429,792	2.21%
2023-11-28	28.76	29.08	28.50	28.93	27.74	qfq	1,060,143	30,579,825	0.77%
2023-11-27	28.30	29.08	28.30	28.71	27.53	qfq	1,453,813	41,879,039	0.45%
2023-11-24	29.30	29.30	28.36	28.58	27.40	qfq	1,041,785	29,825,443	-2.59%
2023-11-23	28.77	29.40	28.50	29.34	28.13	qfq	779,917	22,606,652	1.95%
2023-11-22	29.00	29.49	28.76	28.78	27.60	qfq	957,912	27,953,719	-1.00%
2023-11-21	29.56	29.96	29.00	29.07	27.87	qfq	967,488	28,383,150	-2.15%
2023-11-20	29.43	29.89	29.15	29.71	28.49	qfq	1,120,519	33,159,180	0.99%
2023-11-17	29.16	29.53	29.10	29.42	28.21	qfq	698,822	20,489,853	0.65%
2023-11-16	29.37	29.60	29.01	29.23	28.03	qfq	930,434	27,303,890	-0.88%
2023-11-15	30.00	30.08	29.37	29.49	28.28	qfq	1,306,539	38,702,433	-0.94%
2023-11-14	29.40	30.09	29.28	29.77	28.55	qfq	1,329,162	39,595,713	1.50%
2023-11-13	29.60	29.72	29.00	29.33	28.12	qfq	1,643,668	48,133,389	-1.08%
2023-11-10	28.59	29.94	28.59	29.65	28.43	qfq	1,920,219	56,586,701	2.52%
2023-11-09	28.56	29.18	28.56	28.92	27.73	qfq	1,320,015	38,095,835	1.08%
2023-11-08	28.50	28.80	28.02	28.61	27.43	qfq	1,192,030	34,003,819	0.14%
2023-11-07	28.70	28.72	28.13	28.57	27.39	qfq	1,308,937	37,207,343	-0.49%
2023-11-06	28.06	28.86	28.05	28.71	27.53	qfq	1,576,069	45,030,834	3.20%
2023-11-03	27.42	28.20	27.41	27.82	26.68	qfq	1,118,073	31,110,076	2.28%
2023-11-02	27.75	27.96	27.11	27.20	26.08	qfq	1,128,549	31,139,556	-1.88%
2023-11-01	27.53	27.99	27.36	27.72	26.58	qfq	941,260	26,126,348	1.17%
2023-10-31	28.05	28.05	27.24	27.40	26.27	qfq	784,892	21,628,442	-2.32%
2023-10-30	27.55	28.18	27.37	28.05	26.90	qfq	1,380,611	38,415,187	1.34%
2023-10-27	27.49	27.98	26.86	27.68	26.54	qfq	1,188,689	32,597,486	0.91%
2023-10-26	27.37	27.54	26.90	27.43	26.30	qfq	1,051,187	28,592,342	0.73%
2023-10-25	27.44	27.88	27.14	27.23	26.11	qfq	1,390,172	38,213,273	0.00%
2023-10-24	27.40	27.61	26.72	27.23	26.11	qfq	1,765,714	47,953,844	0.59%
2023-10-23	26.69	27.66	26.60	27.07	25.96	qfq	1,817,048	49,303,975	1.31%
2023-10-20	27.47	27.69	26.60	26.72	25.62	qfq	1,146,346	30,869,549	-3.01%
2023-10-19	28.22	28.22	27.47	27.55	26.42	qfq	726,386	20,094,771	-0.22%
2023-10-18	27.95	28.17	27.51	27.61	26.47	qfq	866,740	24,110,401	-0.68%
2023-10-17	28.14	28.20	27.53	27.80	26.66	qfq	886,304	24,625,924	0.07%
2023-10-16	28.34	28.68	27.55	27.78	26.64	qfq	878,204	24,414,168	-1.80%
2023-10-13	27.51	28.78	27.50	28.29	27.13	qfq	1,925,494	54,587,614	2.54%
2023-10-12	28.36	28.50	27.52	27.59	26.45	qfq	1,095,381	30,475,533	-2.41%
2023-10-11	27.85	28.50	27.77	28.27	27.11	qfq	1,591,323	44,958,343	1.54%
2023-10-10	28.38	28.38	27.65	27.84	26.69	qfq	1,022,219	28,465,504	-1.10%
2023-10-09	29.48	29.48	27.90	28.15	26.99	qfq	2,096,977	59,579,564	-5.09%
2023-09-28	28.71	29.76	28.59	29.66	28.44	qfq	1,619,500	47,536,153	3.53%
2023-09-27	28.88	28.88	28.25	28.65	27.47	qfq	1,474,342	42,129,928	0.07%
2023-09-26	28.67	29.49	28.52	28.63	27.45	qfq	2,124,479	61,524,516	-0.17%
2023-09-25	28.13	29.00	27.71	28.68	27.50	qfq	2,269,053	64,553,048	1.81%
2023-09-22	25.83	28.20	25.80	28.17	27.01	qfq	2,575,566	70,499,203	8.47%
2023-09-21	25.67	26.39	25.60	25.97	24.90	qfq	1,120,457	29,110,490	0.46%
2023-09-20	25.80	26.70	25.79	25.85	24.79	qfq	767,175	20,068,499	-0.50%
2023-09-19	26.02	26.30	25.72	25.98	24.91	qfq	728,912	18,937,441	0.04%
2023-09-18	25.72	26.22	25.72	25.97	24.90	qfq	633,666	16,465,232	-0.31%
2023-09-15	26.82	26.82	25.91	26.05	24.98	qfq	1,418,368	37,012,384	-2.91%
2023-09-14	26.70	27.07	26.28	26.83	25.73	qfq	1,287,295	34,325,477	0.00%
2023-09-13	27.00	27.00	26.41	26.83	25.73	qfq	1,128,638	30,103,709	-0.07%
2023-09-12	26.95	27.08	26.48	26.85	25.75	qfq	1,178,929	31,549,143	-0.37%
2023-09-11	26.96	27.44	26.49	26.95	25.84	qfq	1,761,081	47,434,364	-0.04%
2023-09-08	26.01	27.08	26.01	26.96	25.85	qfq	1,668,165	44,723,888	1.51%
2023-09-07	26.21	26.79	26.01	26.56	25.47	qfq	2,899,775	76,905,198	1.14%
2023-09-06	24.60	26.51	24.46	26.26	25.18	qfq	3,068,214	79,149,287	5.67%
2023-09-05	24.66	24.99	24.61	24.85	23.83	qfq	872,026	21,650,627	-0.04%
2023-09-04	24.97	25.30	24.25	24.86	23.84	qfq	1,892,116	46,520,004	0.04%
2023-09-01	25.67	25.79	24.78	24.85	23.83	qfq	1,632,493	40,876,766	-3.01%
2023-08-31	25.25	25.89	25.12	25.62	24.57	qfq	1,641,836	41,950,683	1.43%
2023-08-30	24.59	25.45	24.46	25.26	24.22	qfq	1,443,488	36,384,527	3.02%
2023-08-29	23.92	24.85	23.64	24.52	23.51	qfq	2,020,163	49,336,165	2.68%
2023-08-28	26.00	26.00	23.73	23.88	22.90	qfq	2,124,268	51,772,307	-1.97%
2023-08-25	24.78	24.79	24.14	24.36	23.36	qfq	1,045,719	25,504,992	-1.58%
2023-08-24	25.02	25.19	24.60	24.75	23.73	qfq	658,346	16,386,190	-0.16%
2023-08-23	25.55	25.70	24.70	24.79	23.77	qfq	1,459,805	36,470,765	-3.20%
2023-08-22	25.26	25.67	24.91	25.61	24.56	qfq	1,281,745	32,445,242	2.03%
2023-08-21	25.00	25.65	24.99	25.10	24.07	qfq	1,337,112	33,807,785	-0.16%
2023-08-18	25.33	25.52	24.93	25.14	24.11	qfq	1,376,540	34,586,841	-0.91%
2023-08-17	24.99	25.58	24.89	25.37	24.33	qfq	1,706,741	42,997,570	0.32%
2023-08-16	25.30	25.95	25.21	25.29	24.25	qfq	1,248,851	31,845,804	-1.06%
2023-08-15	26.01	26.26	25.00	25.56	24.51	qfq	2,303,769	58,555,540	-2.03%
2023-08-14	25.58	26.20	25.31	26.09	25.02	qfq	1,130,182	29,004,822	1.64%
2023-08-11	26.04	26.19	25.67	25.67	24.61	qfq	722,568	18,710,122	-1.46%
2023-08-10	26.10	26.44	25.74	26.05	24.98	qfq	1,590,453	41,337,111	-0.19%
2023-08-09	26.88	27.38	25.96	26.10	25.03	qfq	1,646,698	43,425,981	-3.44%
2023-08-08	26.72	27.65	26.58	27.03	25.92	qfq	4,243,132	115,531,087	1.16%
2023-08-07	26.80	27.09	26.45	26.72	25.62	qfq	1,564,847	41,627,214	-0.07%
2023-08-04	26.85	26.96	26.39	26.74	25.64	qfq	1,817,442	48,470,275	0.91%
2023-08-03	26.13	26.60	25.95	26.50	25.41	qfq	2,376,613	62,588,091	1.53%
2023-08-02	26.29	26.63	26.00	26.10	25.03	qfq	3,122,536	81,974,299	-0.42%
2023-08-01	26.74	26.74	25.98	26.21	25.13	qfq	2,853,671	74,952,443	-2.20%
2023-07-31	26.69	26.98	25.97	26.80	25.70	qfq	6,138,735	161,807,776	-0.74%
2023-07-28	26.49	27.16	25.20	27.00	25.89	qfq	8,369,836	220,034,059	-1.93%
2023-07-27	27.58	27.99	27.18	27.53	26.40	qfq	2,248,269	61,759,706	-1.08%
2023-07-26	27.94	28.20	27.58	27.83	26.69	qfq	1,479,526	41,248,160	-0.07%
2023-07-25	27.55	28.13	27.42	27.85	26.70	qfq	1,360,485	37,715,876	0.91%
2023-07-24	27.35	27.98	27.25	27.60	26.46	qfq	1,013,418	27,965,505	0.51%
2023-07-21	27.57	27.77	27.32	27.46	26.33	qfq	1,235,710	33,985,620	-0.36%
2023-07-20	28.12	28.44	27.50	27.56	26.43	qfq	1,192,189	33,216,291	-2.34%
2023-07-19	28.00	28.65	28.00	28.22	27.06	qfq	1,366,281	38,640,749	0.32%
2023-07-18	28.67	29.35	27.99	28.13	26.97	qfq	2,484,132	70,692,839	-2.66%
2023-07-17	28.86	29.16	28.08	28.90	27.71	qfq	1,641,060	47,192,638	1.19%